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 | 4.8669 | 4.06207668444 | 119.8131 | 125.8 | 119.8131 | 1252911 | 123.12782627 | CS |
| 4 | 6.41 | 5.41980214763 | 118.27 | 125.8 | 113.91 | 940791 | 119.57900112 | CS |
| 12 | 2.15 | 1.75467232514 | 122.53 | 125.8 | 104.235 | 1295972 | 115.07609483 | CS |
| 26 | -0.64 | -0.510692626875 | 125.32 | 131.19 | 104.235 | 1134851 | 119.0385374 | CS |
| 52 | 24.18 | 24.0597014925 | 100.5 | 131.19 | 91.67 | 1050938 | 114.52528193 | CS |
| 156 | 33.53 | 36.7855183763 | 91.15 | 131.19 | 82 | 1156324 | 105.86636178 | CS |
| 260 | 40.21 | 47.6026991831 | 84.47 | 143.14 | 54.21 | 1021060 | 101.00579929 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 124.68 | 0.37 | 0.30 | 125 | 125.8 | 124.39 | 872045 |
| 1726872000 | 124.31 | 0.2 | 0.16 | 124.37 | 124.5 | 122.874 | 2076243 |
| 1726785600 | 124.11 | 2.99 | 2.47 | 122.8 | 124.74 | 121.06 | 1121356 |
| 1726699200 | 121.12 | 0.44 | 0.36 | 120.58 | 123.315 | 120.31 | 1089980 |
| 1726612800 | 120.68 | 0.95 | 0.79 | 120.03 | 120.95 | 119.79 | 1116387 |
| 1726526400 | 119.73 | 1.84 | 1.56 | 118.72 | 119.94 | 118.5 | 659236 |
| 1726267200 | 117.89 | 0.91 | 0.78 | 117.37 | 118.43 | 116.895 | 810504 |
| 1726180800 | 116.98 | 1.03 | 0.89 | 116.99 | 117.46 | 115.91 | 937200 |
| 1726094400 | 115.95 | -0.36 | -0.31 | 115.99 | 116.38 | 113.91 | 1137901 |
| 1726008000 | 116.31 | -0.54 | -0.46 | 117.01 | 117.25 | 114.8 | 860057 |
| 1725921600 | 116.85 | 1.65 | 1.43 | 116.49 | 118.16 | 115.73 | 1086129 |
| 1725662400 | 115.2 | -2.38 | -2.02 | 117.58 | 118.55 | 114.49 | 808038 |
| 1725576000 | 117.58 | -1.57 | -1.32 | 119.7 | 119.7 | 117.12 | 861015 |
| 1725489600 | 119.15 | -0.13 | -0.11 | 119.13 | 120.26 | 118.21 | 960478 |
| 1725403200 | 119.28 | -0.29 | -0.24 | 118.64 | 119.58 | 117.98 | 878296 |
| 1725057600 | 119.57 | 1.2 | 1.01 | 118.7 | 119.74 | 118.0825 | 961448 |
| 1724971200 | 118.37 | 0.52 | 0.44 | 118.26 | 118.99 | 116.91 | 508217 |
| 1724884800 | 117.85 | 0.17 | 0.14 | 117.61 | 118.42 | 117.36 | 560426 |
| 1724798400 | 117.68 | -0.77 | -0.65 | 118.27 | 118.53 | 117.37 | 638719 |
| 1724712000 | 118.45 | 1.66 | 1.42 | 117.34 | 118.585 | 116.86 | 761046 |
| 1724452800 | 116.79 | 0.58 | 0.50 | 117.1 | 117.76 | 116.28 | 632895 |
| 1724366400 | 116.21 | 0.42 | 0.36 | 116.03 | 116.81 | 115.24 | 664350 |
| 1724280000 | 115.79 | 0.21 | 0.18 | 115.63 | 116.125 | 114.72 | 1009109 |
| 1724193600 | 115.58 | -0.35 | -0.30 | 115.81 | 115.99 | 115.14 | 776040 |
| 1724107200 | 115.93 | -0.02 | -0.02 | 116.03 | 116.6 | 115.4 | 567404 |
| 1723848000 | 115.95 | 0.68 | 0.59 | 115.04 | 116.09 | 114.78 | 722052 |
| 1723761600 | 115.27 | 0.36 | 0.31 | 116.27 | 116.61 | 114.285 | 886273 |
| 1723675200 | 114.91 | 3.12 | 2.79 | 112.9 | 115.43 | 111.95 | 1435770 |
| 1723588800 | 111.79 | 1.67 | 1.52 | 110.97 | 111.93 | 110.06 | 1099926 |
| 1723502400 | 110.12 | -0.06 | -0.05 | 110.22 | 110.5 | 108.635 | 1287267 |
| 1723243200 | 110.18 | 1.27 | 1.17 | 108.64 | 110.66 | 108.49 | 866658 |
| 1723156800 | 108.91 | 1.63 | 1.52 | 108.26 | 109.16 | 107.33 | 901642 |
| 1723070400 | 107.28 | -0.57 | -0.53 | 108.96 | 110.1599 | 107.17 | 1079384 |
| 1722984000 | 107.85 | 1.46 | 1.37 | 105.98 | 109.27 | 105.35 | 1810472 |
| 1722897600 | 106.39 | -2.61 | -2.39 | 106.76 | 109.08 | 104.235 | 2638336 |
| 1722638400 | 109 | -3.17 | -2.83 | 110.15 | 111.99 | 106.99 | 1810939 |
| 1722552000 | 112.17 | -3.83 | -3.30 | 116.26 | 117.17 | 110.82 | 1407061 |
| 1722465600 | 116 | 0.49 | 0.42 | 116.05 | 117.13 | 114.33 | 1416433 |
| 1722379200 | 115.51 | 0.04 | 0.03 | 116.28 | 117.01 | 114.51 | 987689 |
| 1722292800 | 115.47 | -1.21 | -1.04 | 116.71 | 117.715 | 114.39 | 1240472 |
| 1722033600 | 116.68 | -1.33 | -1.13 | 118.28 | 120.87 | 116.56 | 2179049 |
| 1721947200 | 118.01 | 5.79 | 5.16 | 113 | 118.11 | 113 | 2281932 |
| 1721860800 | 112.22 | 0.41 | 0.37 | 112.16 | 114.235 | 111.23 | 2426853 |
| 1721774400 | 111.81 | 1.83 | 1.66 | 109.81 | 112.16 | 109 | 2352124 |
| 1721688000 | 109.98 | 1.36 | 1.25 | 109.24 | 110.26 | 108.57 | 1836465 |
| 1721428800 | 108.62 | -2.48 | -2.23 | 111.1 | 111.4 | 108.35 | 3376543 |
| 1721342400 | 111.1 | -2.26 | -1.99 | 113.18 | 114.34 | 110.27 | 2213986 |
| 1721256000 | 113.36 | -0.15 | -0.13 | 113.55 | 114.13 | 110.81 | 4975754 |
| 1721169600 | 113.51 | -7.6 | -6.28 | 117.47 | 119.145 | 112.84 | 3689448 |
| 1721083200 | 121.11 | 0.05 | 0.04 | 120.9 | 122.25 | 118.49 | 1371063 |
| 1720824000 | 121.06 | 0.36 | 0.30 | 121.33 | 122.42 | 120.93 | 789394 |
| 1720737600 | 120.7 | 0.91 | 0.76 | 119.99 | 120.87 | 119.12 | 1521348 |
| 1720651200 | 119.79 | 1.12 | 0.94 | 118.54 | 120 | 118.02 | 1156544 |
| 1720564800 | 118.67 | 1.2 | 1.02 | 117.17 | 119.38 | 117.17 | 961985 |
| 1720478400 | 117.47 | -2.04 | -1.71 | 119.32 | 120.45 | 117.27 | 843523 |
| 1720219200 | 119.51 | -1.22 | -1.01 | 120.29 | 120.29 | 118.99 | 740721 |
| 1720040640 | 120.73 | -1.35 | -1.11 | 122.08 | 122.91 | 120.55 | 604012 |
| 1719960000 | 122.08 | -1.12 | -0.91 | 122.53 | 123.07 | 121.55 | 823371 |
| 1719873600 | 123.2 | 1.61 | 1.32 | 123.56 | 124.82 | 123.04 | 624079 |
| 1719614400 | 121.59 | 0 | 0.00 | 121.59 | 121.59 | 121.59 | 0 |
| 1719528000 | 121.59 | 0.07 | 0.06 | 121.1 | 122 | 120.97 | 1049609 |
| 1719441600 | 121.52 | -0.17 | -0.14 | 121 | 121.71 | 120.66 | 770300 |
| 1719355200 | 121.69 | -0.69 | -0.56 | 122.09 | 122.99 | 120.98 | 873341 |
| 1719268800 | 122.38 | 1.69 | 1.40 | 121.03 | 123.57 | 120.57 | 1235385 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
