News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.45 | 8.99450117832 | 127.3 | 138.9838 | 121.235 | 10020983 | 128.73283783 | CS |
| 4 | -5.03 | -3.49840033384 | 143.78 | 147.89 | 118.86 | 11811314 | 133.53820812 | CS |
| 12 | -31.62 | -18.5596055644 | 170.37 | 182.24 | 118.86 | 10731378 | 150.51056923 | CS |
| 26 | -36.13 | -20.6598810613 | 174.88 | 197.25 | 118.86 | 10248717 | 162.63302163 | CS |
| 52 | 25.4757 | 22.4902736102 | 113.2743 | 197.25 | 113.2743 | 9181357 | 153.87488539 | CS |
| 156 | 62.55 | 82.0866141732 | 76.2 | 197.25 | 60.78 | 8845199 | 116.44989629 | CS |
| 260 | 85.39 | 160.026236882 | 53.36 | 197.25 | 50.52 | 9890483 | 95.56327126 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 138.49 | 0.98 | 0.71 | 136.99 | 139 | 136.755 | 5472227 |
| 1745534400 | 137.51 | 6.11 | 4.65 | 132.3 | 137.86 | 132 | 7279977 |
| 1745448000 | 131.4 | 4.16 | 3.27 | 134.91999 | 135.87 | 130.99 | 9487640 |
| 1745361600 | 127.24 | 4.42 | 3.60 | 124.41 | 127.99 | 123.39 | 11223311 |
| 1745275200 | 122.82 | -5.8 | -4.51 | 127.3 | 127.39 | 121.235 | 12203105 |
| 1744929600 | 128.62 | -1.14 | -0.88 | 131 | 131.3 | 128.44 | 8909990 |
| 1744843200 | 129.76 | -4.18 | -3.12 | 132.28 | 132.5368 | 127.85 | 8256236 |
| 1744756800 | 133.94 | -0.7 | -0.52 | 135.16 | 136.482 | 133.72 | 8623023 |
| 1744670400 | 134.63999 | 2.29 | 1.73 | 136.8 | 136.8 | 132.87 | 8080268 |
| 1744411200 | 132.35 | -1 | -0.75 | 132.31 | 133 | 128.84 | 10169072 |
| 1744324800 | 133.35 | -6.34 | -4.54 | 135.11 | 136.65 | 129.255 | 12394206 |
| 1744238400 | 139.69 | 15.19 | 12.20 | 123.4 | 140.59 | 123.4 | 17755437 |
| 1744152000 | 124.5 | -2.66 | -2.09 | 133.15 | 133.15 | 121.695 | 11945578 |
| 1744065600 | 127.16 | -1.11 | -0.87 | 118.86 | 134.11 | 118.86 | 19478001 |
| 1743806400 | 128.27 | -8.96 | -6.53 | 131.8 | 133.82 | 126.95 | 14979166 |
| 1743720000 | 137.22999 | -8.63 | -5.92 | 139.25 | 141.4 | 136.63999 | 14407975 |
| 1743633600 | 145.86 | 3.92 | 2.76 | 139.86 | 147.88999 | 139.86 | 11576090 |
| 1743547200 | 141.94 | 2.13 | 1.52 | 140.02 | 143.25 | 138.76 | 9514319 |
| 1743460800 | 139.81 | -1.06 | -0.75 | 138.63999 | 140.59 | 136.76 | 15506834 |
| 1743201600 | 140.87 | -4.91 | -3.37 | 143.78 | 145.65 | 139.11 | 13142255 |
| 1743115200 | 145.78 | -2.02 | -1.37 | 145.49 | 147.04 | 144.91999 | 9144551 |
| 1743028800 | 147.8 | -6.13 | -3.98 | 152.55 | 153.03 | 146.56 | 13201645 |
| 1742942400 | 153.93 | -0.94 | -0.61 | 154.6 | 155.6 | 153.05 | 8516553 |
| 1742856000 | 154.87 | 2.64 | 1.73 | 156.34 | 156.60499 | 154.03 | 7839733 |
| 1742596800 | 152.22999 | -0.49 | -0.32 | 151.87 | 153.84 | 150.11 | 6887332 |
| 1742510400 | 152.72 | 0.27 | 0.18 | 151.44 | 154.49 | 150.82 | 7045119 |
| 1742424000 | 152.44999 | 3 | 2.01 | 150.6 | 154.07 | 150 | 6903591 |
| 1742337600 | 149.44999 | -4.56 | -2.96 | 152.29 | 152.62 | 148.63 | 9409807 |
| 1742251200 | 154.01 | 4.74 | 3.18 | 150.4 | 155.75 | 150.4 | 9877673 |
| 1741992000 | 149.27 | 1.61 | 1.09 | 148.915 | 150.88 | 147.88 | 9324440 |
| 1741905600 | 147.66 | -3.23 | -2.14 | 149.79 | 150.16999 | 145.47999 | 14174139 |
| 1741819200 | 150.88999 | 6.71 | 4.65 | 146.78 | 152.22999 | 145.0121 | 15368990 |
| 1741732800 | 144.18 | -4.61 | -3.10 | 143.35 | 145.78 | 137.69999 | 27193361 |
| 1741646400 | 148.79 | -6.37 | -4.11 | 150.53 | 152.52 | 146.8 | 21280119 |
| 1741390800 | 155.16 | 4.22 | 2.80 | 150.55 | 156.47999 | 148.5 | 12637192 |
| 1741304400 | 150.94 | -10.62 | -6.57 | 157.38 | 157.38 | 149.7286 | 12358804 |
| 1741218000 | 161.56 | 4.09 | 2.60 | 158.06 | 162.4853 | 157.05 | 7138018 |
| 1741131600 | 157.47 | -4.55 | -2.81 | 159.36 | 159.76 | 153.52 | 13167857 |
| 1741045200 | 162.02 | -4.04 | -2.43 | 166.74 | 167.12 | 161.13 | 8078103 |
| 1740786000 | 166.06 | 1.3 | 0.79 | 163.11 | 166.15 | 160.81 | 12839626 |
| 1740699600 | 164.76 | -7.71 | -4.47 | 173.12 | 174.86 | 164.58 | 7432606 |
| 1740613200 | 172.47 | 3.93 | 2.33 | 170.97 | 173.87 | 169.125 | 6909550 |
| 1740526800 | 168.54 | -1.42 | -0.84 | 168.68 | 170.6 | 164.441 | 8311704 |
| 1740440400 | 169.96 | 2.15 | 1.28 | 173.77 | 174.44 | 164.66 | 10631003 |
| 1740181200 | 167.81 | -8.19 | -4.65 | 176.6 | 176.875 | 167.55 | 9706024 |
| 1740094800 | 176 | -5.52 | -3.04 | 180.49 | 180.49 | 174.43 | 8712395 |
| 1740008400 | 181.52 | 1.72 | 0.96 | 178.58 | 181.68 | 175.7 | 8949455 |
| 1739922000 | 179.8 | 5.64 | 3.24 | 177 | 182.24 | 176.09 | 11459950 |
| 1739576400 | 174.16 | 0.3 | 0.17 | 174.25 | 175.03 | 172.8128 | 7253645 |
| 1739490000 | 173.86 | 1.64 | 0.95 | 173.1 | 174.375 | 172.1 | 6416374 |
| 1739403600 | 172.22 | -4.97 | -2.80 | 174.91 | 174.91 | 170.71 | 7445930 |
| 1739317200 | 177.19 | -1.73 | -0.97 | 178.31 | 179.12 | 176.45 | 6526455 |
| 1739230800 | 178.92 | 4.46 | 2.56 | 176 | 179.99 | 174.92 | 7622968 |
| 1738971600 | 174.46 | 2.11 | 1.22 | 174.95 | 177.39 | 173.18 | 9971525 |
| 1738885200 | 172.35 | 0.69 | 0.40 | 172.15 | 175.65 | 171.57 | 6944360 |
| 1738798800 | 171.66 | 3.77 | 2.25 | 168.67 | 171.89 | 168.52 | 7866173 |
| 1738712400 | 167.89 | -0.71 | -0.42 | 170.24 | 170.48 | 166.35 | 6761682 |
| 1738626000 | 168.6 | -1.46 | -0.86 | 163.19999 | 169.9 | 163.11 | 8237126 |
| 1738366800 | 170.06 | -0.32 | -0.19 | 170.37 | 173 | 169.1296 | 8705277 |
| 1738280400 | 170.38 | 8.36 | 5.16 | 165.02 | 171.49 | 164.2665 | 14707173 |
| 1738194000 | 162.02 | -1.98 | -1.21 | 164.3 | 164.3 | 160.01 | 9834025 |
| 1738107600 | 164 | 5.72 | 3.61 | 162.78 | 165.82499 | 156.75 | 20289894 |
| 1738021200 | 158.28 | -25.32 | -13.79 | 168.9 | 172.52 | 152.66 | 42056403 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
