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 | -3.37 | -2.93681917211 | 114.75 | 116.22 | 111.36 | 312635 | 113.60709007 | CS |
| 4 | -9.69 | -8.00363426117 | 121.07 | 123.86 | 111.36 | 440683 | 117.28805623 | CS |
| 12 | -20.41 | -15.4867592382 | 131.79 | 137.8 | 111.36 | 415989 | 121.44711408 | CS |
| 26 | -7.59 | -6.37975960326 | 118.97 | 137.8 | 111.36 | 404561 | 124.62641744 | CS |
| 52 | -9.92 | -8.1780708986 | 121.3 | 137.8 | 108.4 | 459414 | 122.95431459 | CS |
| 156 | -23.75 | -17.5756678754 | 135.13 | 147.42 | 89.38 | 503392 | 119.66841235 | CS |
| 260 | 25.74 | 30.0560485754 | 85.64 | 147.42 | 39.25 | 517008 | 107.41189137 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 111.38 | -1.74 | -1.54 | 113.2 | 114.83 | 111.28 | 288270 |
| 1735688400 | 113.12 | 0.68 | 0.60 | 113.21 | 114.03 | 112.415 | 372013 |
| 1735602000 | 112.44 | -1.53 | -1.34 | 112.99 | 113.94 | 111.43 | 317537 |
| 1735342800 | 113.97 | -1.06 | -0.92 | 114.86 | 115.66 | 113.51 | 232488 |
| 1735256400 | 115.03 | -0.44 | -0.38 | 114.75 | 116.22 | 114.61 | 328500 |
| 1735077840 | 115.47 | 0.53 | 0.46 | 115.29 | 116.16 | 114.24 | 131649 |
| 1734997200 | 114.94 | 0.19 | 0.17 | 114.59 | 115.66 | 114.1 | 525144 |
| 1734738000 | 114.75 | -0.67 | -0.58 | 115.38 | 117.98 | 114.31 | 1420126 |
| 1734651600 | 115.42 | -0.38 | -0.33 | 116.225 | 116.9418 | 114.79 | 615817 |
| 1734565200 | 115.8 | -2.12 | -1.80 | 119.49 | 120.345 | 115.43 | 451276 |
| 1734478800 | 117.92 | -1.37 | -1.15 | 119.56 | 120.3 | 117.83 | 453766 |
| 1734392400 | 119.29 | -1.01 | -0.84 | 119.56 | 121.6955 | 119.13 | 473474 |
| 1734133200 | 120.3 | -1.72 | -1.41 | 122.47 | 122.515 | 120.04 | 412042 |
| 1734046800 | 122.02 | -1.05 | -0.85 | 123.03 | 123.74 | 121.765 | 405139 |
| 1733960400 | 123.07 | 2.87 | 2.39 | 120.64 | 123.28 | 119.69 | 414584 |
| 1733874000 | 120.2 | -2.24 | -1.83 | 121.48 | 121.48 | 118.4 | 407572 |
| 1733787600 | 122.44 | 1.95 | 1.62 | 120.9 | 123.86 | 120.9 | 393873 |
| 1733528400 | 120.49 | 1.13 | 0.95 | 119.75 | 120.64 | 118.79 | 265356 |
| 1733442000 | 119.36 | -1.21 | -1.00 | 121.07 | 121.08 | 119.22 | 311932 |
| 1733355600 | 120.57 | -0.71 | -0.59 | 122.48 | 122.71 | 120.5 | 631487 |
| 1733269200 | 121.28 | -1.32 | -1.08 | 121.16 | 121.53 | 119.08 | 512025 |
| 1733182800 | 122.6 | 2.44 | 2.03 | 120.17 | 122.93 | 119.155 | 313555 |
| 1732917840 | 120.16 | 0.77 | 0.64 | 119.955 | 120.8 | 119.4947 | 133209 |
| 1732750800 | 119.39 | -1.48 | -1.22 | 121.75 | 122.04 | 119.26 | 285050 |
| 1732664400 | 120.87 | -0.81 | -0.67 | 122.045 | 122.79 | 119.655 | 380037 |
| 1732578000 | 121.68 | 2.42 | 2.03 | 120.68 | 123.37 | 120.47 | 555431 |
| 1732318800 | 119.26 | 2.31 | 1.98 | 117.8 | 119.315 | 117.4 | 516863 |
| 1732232400 | 116.95 | 2.82 | 2.47 | 114.535 | 117.63 | 114.495 | 293444 |
| 1732146000 | 114.13 | 0.41 | 0.36 | 113.11 | 114.34 | 112.8044 | 335544 |
| 1732059600 | 113.72 | -1.18 | -1.03 | 114.45 | 114.88 | 113.11 | 543851 |
| 1731973200 | 114.9 | -0.28 | -0.24 | 114.71 | 116.16 | 114.09 | 524784 |
| 1731714000 | 115.18 | -0.02 | -0.02 | 115.035 | 115.78 | 112.6 | 637675 |
| 1731627600 | 115.2 | 0.72 | 0.63 | 114.92 | 115.64 | 114.29 | 358863 |
| 1731541200 | 114.48 | -1.74 | -1.50 | 116.74 | 117.33 | 114.45 | 294181 |
| 1731454800 | 116.22 | -3.81 | -3.17 | 119.33 | 119.73 | 116.2 | 355108 |
| 1731368400 | 120.03 | -0.17 | -0.14 | 120.8 | 121.1 | 119.53 | 276843 |
| 1731109200 | 120.2 | -1.19 | -0.98 | 120.85 | 122.295 | 120.17 | 359383 |
| 1731022800 | 121.39 | -1.51 | -1.23 | 123.065 | 124.87 | 120.86 | 382314 |
| 1730936400 | 122.9 | 4.06 | 3.42 | 123.245 | 123.245 | 120.84 | 535461 |
| 1730850000 | 118.84 | -0.29 | -0.24 | 118.32 | 120.12 | 118.23 | 363128 |
| 1730763600 | 119.13 | -1.9 | -1.57 | 121.36 | 121.36 | 117.83 | 535801 |
| 1730500800 | 121.03 | 2.36 | 1.99 | 118.17 | 123.43 | 118.17 | 677165 |
| 1730414400 | 118.67 | -17.13 | -12.61 | 126.3 | 126.51 | 118.43 | 1185072 |
| 1730328000 | 135.8 | 1.25 | 0.93 | 133.44 | 137.8 | 133.44 | 539728 |
| 1730241600 | 134.55 | 0.73 | 0.55 | 133.385 | 134.77 | 132.75 | 289967 |
| 1730155200 | 133.82 | 1.43 | 1.08 | 133.29 | 135.13999 | 133.09 | 317102 |
| 1729896000 | 132.38999 | -1.52 | -1.14 | 134.53 | 134.85 | 132.16 | 321219 |
| 1729809600 | 133.91 | 1.55 | 1.17 | 132.83 | 134.22 | 131.685 | 345950 |
| 1729723200 | 132.36 | -1.15 | -0.86 | 133.13 | 133.875 | 131.47 | 248849 |
| 1729636800 | 133.51 | -0.57 | -0.43 | 132.85 | 133.75 | 132.54 | 207229 |
| 1729550400 | 134.08 | -1.47 | -1.08 | 135.59 | 136.4399 | 133.81 | 330368 |
| 1729291200 | 135.55 | -1.59 | -1.16 | 137.13999 | 137.74 | 135.19999 | 289085 |
| 1729204800 | 137.13999 | 0.73 | 0.54 | 136.27 | 137.38999 | 135.51 | 349846 |
| 1729118400 | 136.41 | 2.11 | 1.57 | 134.72 | 136.5 | 134.31 | 471185 |
| 1729032000 | 134.3 | -0.53 | -0.39 | 134.94 | 136.13999 | 133.87 | 386049 |
| 1728945600 | 134.83 | 1.26 | 0.94 | 133.66 | 135.22999 | 133.475 | 197017 |
| 1728686400 | 133.57 | 1 | 0.75 | 132.31 | 134.13 | 132.31 | 196812 |
| 1728600000 | 132.57 | -1.03 | -0.77 | 131.79 | 133.63 | 131.47999 | 302394 |
| 1728513600 | 133.6 | 0.66 | 0.50 | 133.51 | 135.6 | 132.65 | 228669 |
| 1728427200 | 132.94 | 1.83 | 1.40 | 129.79 | 133.44999 | 129.79 | 323475 |
| 1728340800 | 131.11 | 0.16 | 0.12 | 130.06 | 131.79 | 129.99 | 231370 |
| 1728081600 | 130.94999 | 1.61 | 1.24 | 131.13999 | 131.82 | 129.385 | 242534 |
| 1727995200 | 129.34 | -1.64 | -1.25 | 130.6 | 131.0275 | 128.97999 | 188905 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
