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 | 11.09 | 7.55913025697 | 146.71 | 160.34 | 143.76 | 2577443 | 153.21837442 | CS |
| 4 | 46.36 | 41.6008614501 | 111.44 | 161.86 | 107.53 | 2625303 | 137.99430877 | CS |
| 12 | 61.74 | 64.2723297939 | 96.06 | 161.86 | 89.4 | 2468361 | 118.47713344 | CS |
| 26 | 79.8 | 102.307692308 | 78 | 161.86 | 72.36 | 2600741 | 101.61978123 | CS |
| 52 | 59.7 | 60.8562691131 | 98.1 | 161.86 | 72.36 | 2739395 | 101.43015894 | CS |
| 156 | -43.500003 | -21.6095391712 | 201.300003 | 207.44000309 | 33 | 2755447 | 76.07424444 | CS |
| 260 | 112.82999933 | 250.900595172 | 44.97000067 | 222.87300332 | 33 | 1731799 | 78.27082423 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732747200 | 157.66999 | 0 | 0.00 | 157.66999 | 157.66999 | 157.66999 | 0 |
| 1732660800 | 157.66999 | 2.41 | 1.55 | 153.75 | 160.34 | 153.75 | 4179689 |
| 1732574400 | 155.26 | 5.78 | 3.87 | 152 | 157.16999 | 151.91999 | 3671232 |
| 1732315200 | 149.47999 | 0.67 | 0.45 | 149.6 | 150.02 | 147.29 | 1493480 |
| 1732228800 | 148.81 | 3.47 | 2.39 | 144.81 | 150.87 | 144.03 | 2130575 |
| 1732142400 | 145.34 | -0.65 | -0.45 | 146.71 | 146.91 | 143.76 | 1412237 |
| 1732056000 | 145.99 | -2.5 | -1.68 | 145.72 | 147.16 | 144.52 | 2288849 |
| 1731969600 | 148.49 | -4.38 | -2.87 | 153.19999 | 153.54 | 148.38999 | 1902005 |
| 1731710400 | 152.87 | -0.56 | -0.36 | 150.5 | 153.36 | 148.4 | 1907823 |
| 1731624000 | 153.43 | -7.77 | -4.82 | 160.8 | 161.1 | 152.86 | 2629590 |
| 1731537600 | 161.19999 | 8.94 | 5.87 | 149.6 | 161.86 | 148.36 | 3756172 |
| 1731451200 | 152.26 | 26.89 | 21.45 | 149.5 | 159.55 | 147.26 | 6324572 |
| 1731364800 | 125.37 | 4.12 | 3.40 | 124 | 128.26 | 123.73 | 3503165 |
| 1731105600 | 121.25 | 2.57 | 2.17 | 118.9 | 121.4 | 118.54 | 2519739 |
| 1731019200 | 118.68 | 4.46 | 3.90 | 114.61 | 118.88 | 114.4 | 1715870 |
| 1730932800 | 114.22 | 4.08 | 3.70 | 113.99 | 114.45 | 111.7 | 1960757 |
| 1730846400 | 110.14 | 1.08 | 0.99 | 108.87 | 110.78 | 108.5 | 1073383 |
| 1730760000 | 109.06 | -1.2 | -1.09 | 109.76 | 109.98 | 108 | 2879397 |
| 1730497200 | 110.26 | 1.34 | 1.23 | 110 | 111.23 | 108.54 | 1859719 |
| 1730410800 | 108.92 | -2.33 | -2.09 | 110.55 | 111.54 | 107.53 | 3506304 |
| 1730324400 | 111.25 | -0.8 | -0.71 | 111.44 | 112.03 | 110.4 | 1791497 |
| 1730238000 | 112.05 | 1.08 | 0.97 | 110.39 | 112.41 | 110.15 | 1754097 |
| 1730151600 | 110.97 | 1.13 | 1.03 | 110.44 | 111.33 | 110.19 | 3697363 |
| 1729892400 | 109.84 | -0.73 | -0.66 | 110.63 | 112.2 | 109.45 | 1628407 |
| 1729806000 | 110.57 | 0.39 | 0.35 | 110.6 | 111.22 | 109.27 | 1821833 |
| 1729719600 | 110.18 | -2.61 | -2.31 | 112.41 | 113.25 | 109.6 | 1293845 |
| 1729633200 | 112.79 | -1.56 | -1.36 | 112.91 | 114.13 | 112.14 | 1321106 |
| 1729546800 | 114.35 | 0.15 | 0.13 | 113.4 | 115.09 | 112.57 | 1213038 |
| 1729287600 | 114.2 | 1.55 | 1.38 | 113.5 | 114.46 | 113.22 | 1870391 |
| 1729201200 | 112.65 | 0.13 | 0.12 | 114 | 114.66 | 111.87 | 1265947 |
| 1729114800 | 112.52 | -0.46 | -0.41 | 112.98 | 113.23 | 110.69 | 1867579 |
| 1729028400 | 112.98 | -1.61 | -1.41 | 115.33 | 115.67 | 111.15 | 2059847 |
| 1728682800 | 114.59 | 0.78 | 0.69 | 113 | 115.93 | 112.6 | 2009593 |
| 1728596400 | 113.81 | 1.05 | 0.93 | 113.51 | 115.04 | 113.3 | 1524641 |
| 1728510000 | 112.76 | 0 | 0.00 | 112.76 | 112.76 | 112.76 | 0 |
| 1728423600 | 112.76 | 2.57 | 2.33 | 110.67 | 113.57 | 110.67 | 4256815 |
| 1728337200 | 110.19 | -1.72 | -1.54 | 111.26 | 111.64 | 109.45 | 3953512 |
| 1728078000 | 111.91 | 5.93 | 5.60 | 108.33 | 112.17 | 107.95 | 3273919 |
| 1727991600 | 105.98 | -0.85 | -0.80 | 106.19 | 107.31 | 105.28 | 2480513 |
| 1727905200 | 106.83 | 0.85 | 0.80 | 105.73 | 107.07 | 105.2 | 1365873 |
| 1727818800 | 105.98 | -2.37 | -2.19 | 108.01 | 108.45 | 105.01 | 2157383 |
| 1727730000 | 108.35 | 1.24 | 1.16 | 106.31 | 108.54 | 106.01 | 2246509 |
| 1727473200 | 107.11 | -1.73 | -1.59 | 108.9 | 109.34 | 107.06 | 1687638 |
| 1727386800 | 108.84 | 1.95 | 1.82 | 108.5 | 109.23 | 106.08 | 3437830 |
| 1727300400 | 106.89 | -1.07 | -0.99 | 107.73 | 108.74 | 106.53 | 1407271 |
| 1727214000 | 107.96 | -0.27 | -0.25 | 108.85 | 109.31 | 106.33 | 3377861 |
| 1727127600 | 108.23 | 1.47 | 1.38 | 107 | 109 | 106.71 | 1711496 |
| 1726868400 | 106.76 | 0.02 | 0.02 | 106.59 | 107.81 | 105.02 | 8425983 |
| 1726782000 | 106.74 | 4.24 | 4.14 | 105 | 107.59 | 104.11 | 4844221 |
| 1726695600 | 102.5 | 1.23 | 1.21 | 101.25 | 104.32 | 101.25 | 2357614 |
| 1726609200 | 101.27 | 1.29 | 1.29 | 102.75 | 103.05 | 100.2 | 2450088 |
| 1726522800 | 99.98 | 1.54 | 1.56 | 98.16 | 100.15 | 97.17 | 2332497 |
| 1726263600 | 98.44 | 1.6 | 1.65 | 97.44 | 99.7 | 97.44 | 1547606 |
| 1726177200 | 96.84 | -0.23 | -0.24 | 96 | 97.74 | 94.72 | 2809814 |
| 1726090800 | 97.07 | 4.67 | 5.05 | 93.19 | 97.35 | 92.74 | 2269756 |
| 1726004400 | 92.4 | 0 | 0.00 | 92.4 | 92.4 | 92.4 | 0 |
| 1725918000 | 92.4 | 1.51 | 1.66 | 93.01 | 94.27 | 91.14 | 1360826 |
| 1725658800 | 90.89 | -3.85 | -4.06 | 95 | 95.26 | 89.4 | 2311978 |
| 1725572400 | 94.74 | -0.16 | -0.17 | 94.32 | 95.86 | 93.75 | 1378518 |
| 1725486000 | 94.9 | -1.68 | -1.74 | 96.06 | 96.96 | 94.1 | 1417324 |
| 1725399600 | 96.58 | -3.23 | -3.24 | 99.03 | 99.11 | 95.98 | 2291911 |
| 1725054000 | 99.81 | 0.92 | 0.93 | 99.3 | 100.21 | 98.69 | 2291004 |
| 1724967600 | 98.89 | 1.13 | 1.16 | 98.34 | 100.1 | 98.29 | 2238269 |
| 1724881200 | 97.76 | -2.45 | -2.44 | 100.07 | 100.08 | 96.74 | 2974529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
