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 | -3.2 | -2.28571428571 | 140 | 144.88 | 135.62 | 2440412 | 141.55042318 | CS |
| 4 | -24.8 | -15.3465346535 | 161.6 | 164.86 | 131.64 | 4777129 | 145.48374174 | CS |
| 12 | -3.08 | -2.201887332 | 139.88 | 168.67 | 111.5 | 6142729 | 137.79493223 | CS |
| 26 | 48.06 | 54.1582150101 | 88.74 | 168.67 | 66.5 | 6609963 | 111.21042379 | CS |
| 52 | 98.51 | 257.27343954 | 38.29 | 168.67 | 37.77 | 6665871 | 92.30113415 | CS |
| 156 | 114.92 | 525.228519196 | 21.88 | 168.67 | 20.259 | 5048041 | 54.9568719 | CS |
| 260 | 114.08 | 502.112676056 | 22.72 | 168.67 | 11.3 | 4820620 | 41.40052949 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 139.68 | -4.43 | -3.07 | 143.16999 | 143.16999 | 136.74 | 3156520 |
| 1735256400 | 144.11 | 0.75 | 0.52 | 143.25 | 144.88 | 141.4461 | 2038102 |
| 1735077840 | 143.36 | 2.57 | 1.83 | 141.94 | 144.16 | 141.02 | 1642685 |
| 1734997200 | 140.79 | 0.84 | 0.60 | 140 | 141.365 | 135.62 | 2844808 |
| 1734738000 | 139.94999 | 2.75 | 2.00 | 134.32 | 141.63 | 133.41999 | 8228095 |
| 1734651600 | 137.19999 | 4.31 | 3.24 | 134.541 | 139.72989 | 133.43 | 7438360 |
| 1734565200 | 132.88999 | -6.88 | -4.92 | 140.6 | 140.8117 | 131.63999 | 5612773 |
| 1734478800 | 139.77 | -5.56 | -3.83 | 142.74 | 143.21 | 136.1 | 5370658 |
| 1734392400 | 145.33 | 0.44 | 0.30 | 144.20599 | 147.22 | 143.28 | 4729354 |
| 1734133200 | 144.88999 | -0.19 | -0.13 | 147.41 | 149.35 | 143.59 | 3915691 |
| 1734046800 | 145.08 | -0.92 | -0.63 | 145.625 | 148.97999 | 144.6 | 3606960 |
| 1733960400 | 146 | 4.48 | 3.17 | 145 | 148.41 | 143.44 | 6048177 |
| 1733874000 | 141.52 | -6.79 | -4.58 | 146.8509 | 147.8 | 139.3 | 6869763 |
| 1733787600 | 148.31 | -11.67 | -7.29 | 160.12 | 160.12 | 146.15 | 6751145 |
| 1733528400 | 159.97999 | -0.9 | -0.56 | 162.26 | 163.49 | 157.29 | 3165322 |
| 1733442000 | 160.88 | -0.43 | -0.27 | 161 | 164.86 | 159.58009 | 3564194 |
| 1733355600 | 161.31 | 7.15 | 4.64 | 159 | 164.25 | 158.8 | 5018673 |
| 1733269200 | 154.16 | 0.05 | 0.03 | 156.19 | 158.88 | 153.9 | 3797327 |
| 1733182800 | 154.11 | -5.73 | -3.58 | 162.805 | 163.11 | 153.53479 | 4697838 |
| 1732917840 | 159.84 | 5.32 | 3.44 | 157.8869 | 160.9 | 156.72999 | 2395250 |
| 1732750800 | 154.52 | -8.14 | -5.00 | 162 | 162.59 | 153.4 | 4729084 |
| 1732664400 | 162.66 | 8.52 | 5.53 | 153.9651 | 164.13999 | 153.61 | 5243887 |
| 1732578000 | 154.13999 | -7.78 | -4.80 | 165.36 | 166.38 | 152.715 | 7318447 |
| 1732318800 | 161.91999 | -4.69 | -2.81 | 168.67 | 168.67 | 158.12 | 6701090 |
| 1732232400 | 166.61 | 11.98 | 7.75 | 157.65 | 167.6 | 157.19999 | 7722157 |
| 1732146000 | 154.63 | -0.23 | -0.15 | 156.88999 | 157.72 | 151.26 | 4262705 |
| 1732059600 | 154.86 | 8.23 | 5.61 | 143.8 | 154.94999 | 143.8 | 6190297 |
| 1731973200 | 146.63 | 4.48 | 3.15 | 142.97999 | 152.63999 | 142.72 | 5626586 |
| 1731714000 | 142.15 | 3.69 | 2.67 | 137.99 | 142.6 | 137.1131 | 3412270 |
| 1731627600 | 138.46 | -3.66 | -2.58 | 141.08 | 143.41 | 138.16999 | 3142196 |
| 1731541200 | 142.12 | -0.04 | -0.03 | 144.11 | 147.6 | 141.31 | 3770736 |
| 1731454800 | 142.16 | -3.64 | -2.50 | 143.91999 | 145.69999 | 137.2432 | 5237603 |
| 1731368400 | 145.8 | 3.9 | 2.75 | 147.35 | 149.8 | 141.94999 | 7631504 |
| 1731109200 | 141.9 | 6.17 | 4.55 | 135.24 | 144.77 | 135.24 | 9650475 |
| 1731022800 | 135.72999 | 9.64 | 7.65 | 137.69999 | 143.79 | 130.02 | 14674817 |
| 1730936400 | 126.09 | 4.19 | 3.44 | 125.84 | 126.3125 | 121.07 | 7125834 |
| 1730850000 | 121.9 | 6.16 | 5.32 | 116.82 | 122.27 | 116.33 | 6356078 |
| 1730763600 | 115.74 | -3.77 | -3.15 | 117.69 | 118.8 | 111.5 | 10507744 |
| 1730500800 | 119.51 | -5.45 | -4.36 | 124.6 | 126.3399 | 119.09 | 5832558 |
| 1730414400 | 124.96 | 0.85 | 0.68 | 124.42 | 125.73 | 122.42 | 4008950 |
| 1730328000 | 124.11 | -2.55 | -2.01 | 127 | 127 | 121.501 | 4058934 |
| 1730241600 | 126.66 | -1.12 | -0.88 | 125.51 | 127.86 | 124.34 | 4592924 |
| 1730155200 | 127.78 | 3.75 | 3.02 | 125.21 | 128.62 | 124.5201 | 4948321 |
| 1729896000 | 124.03 | -1.55 | -1.23 | 127.35 | 128.35 | 123.1 | 3776211 |
| 1729809600 | 125.58 | -0.53 | -0.42 | 125.91 | 127.1126 | 123.3 | 3281494 |
| 1729723200 | 126.11 | 1.07 | 0.86 | 124 | 128.6999 | 123.5 | 4494745 |
| 1729636800 | 125.04 | -5.34 | -4.10 | 127.25 | 128.16999 | 124.7 | 5628326 |
| 1729550400 | 130.38 | -0.78 | -0.59 | 131.58 | 133.4299 | 127.8103 | 4309926 |
| 1729291200 | 131.16 | 3.89 | 3.06 | 127.4 | 132.26 | 125.37 | 6248970 |
| 1729204800 | 127.27 | -8.42 | -6.21 | 139.47999 | 139.47999 | 126.99 | 11705476 |
| 1729118400 | 135.69 | 7.4 | 5.77 | 130.74 | 136.08 | 128.44999 | 7564725 |
| 1729032000 | 128.29 | -3.97 | -3.00 | 132.96 | 132.96 | 126.52 | 6930354 |
| 1728945600 | 132.26 | 6.97 | 5.56 | 127.9 | 133.74 | 127.29 | 11955911 |
| 1728686400 | 125.29 | 1.18 | 0.95 | 117.49 | 125.31 | 114.5 | 10147496 |
| 1728600000 | 124.11 | -0.07 | -0.06 | 125.36 | 127.04 | 122.9675 | 5586347 |
| 1728513600 | 124.18 | -3.78 | -2.95 | 126.07 | 126.5 | 120.77 | 9776790 |
| 1728427200 | 127.96 | -3.31 | -2.52 | 131 | 131.05 | 127.73 | 8376825 |
| 1728340800 | 131.27 | -7.14 | -5.16 | 139.88 | 141.97999 | 128.36 | 14744780 |
| 1728081600 | 138.41 | 5.96 | 4.50 | 134.65 | 139.38 | 133.72 | 11677657 |
| 1727995200 | 132.44999 | 7.08 | 5.65 | 128.5 | 135.2999 | 128.5 | 13383192 |
| 1727908800 | 125.37 | 2.82 | 2.30 | 121.625 | 127.57 | 121.49 | 8549205 |
| 1727822400 | 122.55 | 4.01 | 3.38 | 118 | 122.64 | 115.03 | 6745779 |
| 1727735520 | 118.54 | 0.82 | 0.70 | 117.88 | 120.2798 | 114.84 | 7324128 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
