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 | 3.39 | 3.1035429827 | 109.23 | 114.54 | 108.545 | 217968 | 111.30591314 | CS |
| 4 | -8.14 | -6.74064259689 | 120.76 | 126.98 | 102.125 | 256514 | 114.45666274 | CS |
| 12 | -10.18 | -8.28990228013 | 122.8 | 134.99 | 100 | 308881 | 118.75732383 | CS |
| 26 | -117.34 | -51.0262654375 | 229.96 | 231.99 | 100 | 282645 | 140.6825498 | CS |
| 52 | -184.56 | -62.1037754896 | 297.18 | 334.72 | 100 | 241508 | 184.38394075 | CS |
| 156 | -41.38 | -26.8701298701 | 154 | 452 | 100 | 290835 | 194.61398626 | CS |
| 260 | 112.38 | 46825 | 0.24 | 452 | 0.24 | 271722 | 154.43763979 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749768000 | 110.3 | -1.02 | -0.92 | 110.25 | 111.195 | 108.78 | 170822 |
| 1749681600 | 111.32 | -0.46 | -0.41 | 111.85 | 113.0001 | 109.57 | 219852 |
| 1749595200 | 111.78 | -0.38 | -0.34 | 114.12 | 114.54 | 110.7135 | 219016 |
| 1749508800 | 112.16 | 1.58 | 1.43 | 111.76 | 114.32 | 108.545 | 261677 |
| 1749249600 | 110.58 | 2.94 | 2.73 | 109.23 | 111.3 | 109 | 218473 |
| 1749163200 | 107.64 | -3.49 | -3.14 | 111.45 | 111.45 | 107.61 | 261654 |
| 1749076800 | 111.13 | -0.38 | -0.34 | 111.7 | 113.53 | 109.7 | 347455 |
| 1748990400 | 111.51 | 1.3 | 1.18 | 109.01 | 111.78 | 102.125 | 350015 |
| 1748904000 | 110.21 | -1.83 | -1.63 | 113.73 | 117.025 | 109.34 | 394507 |
| 1748644800 | 112.04 | -3.6 | -3.11 | 113.45 | 114.5058 | 111.95 | 283571 |
| 1748558400 | 115.64 | 0.09 | 0.08 | 115.81 | 116.5 | 113.355 | 220084 |
| 1748472000 | 115.55 | -4.82 | -4.00 | 119.14 | 119.5 | 115.55 | 227066 |
| 1748385600 | 120.37 | 4.41 | 3.80 | 117 | 121.95 | 116.36 | 296662 |
| 1748040000 | 115.96 | 0.9 | 0.78 | 112.85 | 117.8 | 112.53 | 282633 |
| 1747953600 | 115.06 | -6.31 | -5.20 | 120.5 | 120.5 | 114.83 | 346630 |
| 1747867200 | 121.37 | -1.79 | -1.45 | 121.5 | 124.74 | 120.8566 | 189406 |
| 1747780800 | 123.16 | 0.13 | 0.11 | 122.95 | 124.46 | 120.13 | 151006 |
| 1747694400 | 123.03 | -2.38 | -1.90 | 123.54 | 123.605 | 120.51 | 210363 |
| 1747435200 | 125.41 | 3.92 | 3.23 | 120.76 | 126.98 | 119.26 | 222865 |
| 1747348800 | 121.49 | -0.64 | -0.52 | 121 | 122.03 | 116.94 | 340670 |
| 1747262400 | 122.13 | -5.54 | -4.34 | 127.63 | 128.375 | 120.51 | 323791 |
| 1747176000 | 127.67 | 8.66 | 7.28 | 120 | 128.4267 | 119.55 | 369955 |
| 1747089600 | 119.01 | 5.58 | 4.92 | 119.17 | 121.5 | 114.85 | 456726 |
| 1746830400 | 113.43 | -10.54 | -8.50 | 112.5 | 119 | 111.715 | 716810 |
| 1746744000 | 123.97 | -1.86 | -1.48 | 125.47 | 126.8645 | 121.06 | 415230 |
| 1746657600 | 125.83 | -2.85 | -2.21 | 130 | 130.3299 | 123.855 | 286083 |
| 1746571200 | 128.68 | 0.3 | 0.23 | 128.88999 | 129.69999 | 123.0579 | 179140 |
| 1746484800 | 128.38 | 1.69 | 1.33 | 126.59 | 128.78 | 125.4701 | 148980 |
| 1746225600 | 126.69 | 5.48 | 4.52 | 123 | 127.91 | 121.625 | 196525 |
| 1746139200 | 121.21 | -0.14 | -0.12 | 122.24 | 122.99 | 117.4 | 298804 |
| 1746052800 | 121.35 | -1.68 | -1.37 | 119.33 | 121.63 | 118.14 | 273060 |
| 1745966400 | 123.03 | -1.51 | -1.21 | 124.01 | 124.88 | 120.95 | 311321 |
| 1745880000 | 124.54 | -1.66 | -1.32 | 125.12 | 127.36 | 122.51 | 207975 |
| 1745620800 | 126.2 | -3.19 | -2.47 | 126.97 | 127.98 | 123.25 | 165946 |
| 1745534400 | 129.38999 | 4.94 | 3.97 | 124.88 | 130 | 123.38 | 228072 |
| 1745448000 | 124.45 | 0.1 | 0.08 | 129.61 | 130.875 | 122.36 | 370057 |
| 1745361600 | 124.35 | 3.15 | 2.60 | 122.17 | 124.5 | 117.9 | 258600 |
| 1745275200 | 121.2 | -3.02 | -2.43 | 125.46 | 125.94 | 118.33 | 318050 |
| 1744929600 | 124.22 | 5.74 | 4.84 | 118.67 | 124.94 | 118.615 | 318195 |
| 1744843200 | 118.48 | 0.47 | 0.40 | 117.02 | 122 | 116.53 | 290403 |
| 1744756800 | 118.01 | 2.1 | 1.81 | 115.03 | 118.5875 | 113.18 | 285159 |
| 1744670400 | 115.91 | -2.76 | -2.33 | 120.49 | 120.49 | 113.81 | 279409 |
| 1744411200 | 118.67 | 8.15 | 7.37 | 110.98 | 118.88 | 110.98 | 367676 |
| 1744324800 | 110.52 | -5.79 | -4.98 | 115 | 117.5 | 109.14 | 334449 |
| 1744238400 | 116.31 | 4.19 | 3.74 | 113.69 | 125 | 108.61 | 607538 |
| 1744152000 | 112.12 | 2.58 | 2.36 | 120.59 | 121.96 | 110.56 | 531348 |
| 1744065600 | 109.54 | 1.02 | 0.94 | 105 | 113.7792 | 100 | 446255 |
| 1743806400 | 108.52 | -7.25 | -6.26 | 109.85 | 110.685 | 104.23 | 578078 |
| 1743720000 | 115.77 | -9.04 | -7.24 | 120 | 120 | 114.5 | 435650 |
| 1743633600 | 124.81 | -3.34 | -2.61 | 126.99 | 128.72 | 122 | 242622 |
| 1743547200 | 128.15 | 2.9 | 2.32 | 125.9 | 130.3 | 125.79 | 236554 |
| 1743460800 | 125.25 | -1.24 | -0.98 | 123.54 | 126.15 | 121.3616 | 245938 |
| 1743201600 | 126.49 | -5.59 | -4.23 | 130.78 | 131.93 | 124.23 | 219081 |
| 1743115200 | 132.08 | 2 | 1.54 | 129.32 | 132.78 | 125.335 | 222385 |
| 1743028800 | 130.08 | -0.1 | -0.08 | 130.04 | 132.8803 | 127.4102 | 203681 |
| 1742942400 | 130.18 | 0.73 | 0.56 | 129.38999 | 134.99 | 129.38999 | 314795 |
| 1742856000 | 129.44999 | 4.39 | 3.51 | 126.9 | 131.6761 | 126.12 | 247437 |
| 1742596800 | 125.06 | 0.05 | 0.04 | 122.8 | 125.87 | 122 | 998490 |
| 1742510400 | 125.01 | -1.82 | -1.43 | 125.44 | 129.53 | 122.2 | 300344 |
| 1742424000 | 126.83 | -3.13 | -2.41 | 130 | 130.75 | 125.7 | 290847 |
| 1742337600 | 129.96 | 3.22 | 2.54 | 128.63999 | 130.49 | 123.57 | 292423 |
| 1742251200 | 126.74 | -4.66 | -3.55 | 131.4 | 132.34 | 126 | 330161 |
| 1741992000 | 131.4 | -0.76 | -0.58 | 134.53 | 134.78 | 128.9 | 323260 |
| 1741905600 | 132.16 | 2.21 | 1.70 | 128.44 | 133.74 | 127.54 | 232441 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
