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 | 1.3 | 1.15452930728 | 112.6 | 115.04 | 110.13 | 4872662 | 112.20550838 | CS |
| 4 | -8.13 | -6.66229615668 | 122.03 | 123.98 | 107.13 | 7777852 | 113.77754217 | CS |
| 12 | -15.23 | -11.7943158058 | 129.13 | 146.46 | 107.13 | 6419400 | 123.9979524 | CS |
| 26 | -38.37 | -25.1986602745 | 152.27 | 168.7999 | 107.13 | 6249240 | 135.81652548 | CS |
| 52 | -47.24 | -29.3161226263 | 161.14 | 237.72 | 107.13 | 5959454 | 158.48127828 | CS |
| 156 | -197.46 | -63.4185508736 | 311.36 | 405 | 107.13 | 5783868 | 173.9685678 | CS |
| 260 | 90.15 | 379.578947368 | 23.75 | 429 | 23.75 | 4355809 | 193.13101185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 110.78 | -0.85 | -0.76 | 111.53 | 112.61 | 110.13 | 6478820 |
| 1726612800 | 111.63 | -1.21 | -1.07 | 114.08 | 114.39 | 111.28 | 4534721 |
| 1726526400 | 112.84 | -0.83 | -0.73 | 112.36 | 113.8443 | 111.21 | 5429995 |
| 1726267200 | 113.67 | 0.68 | 0.60 | 113.25 | 115.04 | 112.9 | 3216325 |
| 1726180800 | 112.99 | 0.99 | 0.88 | 112.6 | 114.7254 | 111.35 | 4703447 |
| 1726094400 | 112 | 1.73 | 1.57 | 110.47 | 112.31 | 108.86 | 3995496 |
| 1726008000 | 110.27 | 0.31 | 0.28 | 109.96 | 110.76 | 108.13 | 3378207 |
| 1725921600 | 109.96 | 1.4 | 1.29 | 109.32 | 111.49 | 108.64 | 3667492 |
| 1725662400 | 108.56 | -3.19 | -2.85 | 112.28 | 112.6599 | 107.13 | 5645002 |
| 1725576000 | 111.75 | 0.95 | 0.86 | 110.22 | 113.79 | 110 | 3888058 |
| 1725489600 | 110.8 | 0.39 | 0.35 | 110 | 112.87 | 109.4 | 3723615 |
| 1725403200 | 110.41 | -3.82 | -3.34 | 112.61 | 114.73 | 109.37 | 6254327 |
| 1725057600 | 114.23 | 0.09 | 0.08 | 115.38 | 115.92 | 112.531 | 5213738 |
| 1724971200 | 114.14 | 2.58 | 2.31 | 112.11 | 117.08 | 112.11 | 6866921 |
| 1724884800 | 111.56 | -3.98 | -3.44 | 114.93 | 115.6799 | 110.26 | 7735007 |
| 1724798400 | 115.54 | -2.46 | -2.08 | 117.83 | 118.982 | 115.32 | 6438037 |
| 1724712000 | 118 | 2.14 | 1.85 | 115.09 | 120.03 | 114.85 | 12684462 |
| 1724452800 | 115.86 | 0.65 | 0.56 | 116.95 | 117.3 | 113.24 | 16753250 |
| 1724366400 | 115.21 | -19.85 | -14.70 | 122.03 | 123.98 | 115.14 | 37172271 |
| 1724280000 | 135.06 | 3.14 | 2.38 | 132.76 | 135.72 | 130.66 | 16095573 |
| 1724193600 | 131.91999 | 0.5 | 0.38 | 131.43 | 133.66999 | 130.76 | 4923936 |
| 1724107200 | 131.41999 | 3.38 | 2.64 | 128.56 | 132.66 | 128.25 | 5340923 |
| 1723848000 | 128.04 | 0.99 | 0.78 | 125.39 | 128.63999 | 124.73 | 6265184 |
| 1723761600 | 127.05 | -0.25 | -0.20 | 124.11 | 128.655 | 123.99 | 8161250 |
| 1723675200 | 127.3 | 0.24 | 0.19 | 127.56 | 128.11 | 125.19 | 3273634 |
| 1723588800 | 127.06 | 4.03 | 3.28 | 123.93 | 127.77 | 122.85 | 3795939 |
| 1723502400 | 123.03 | -1.38 | -1.11 | 125.45 | 126.19 | 121.95 | 2660953 |
| 1723243200 | 124.41 | 2.81 | 2.31 | 120.52 | 124.63 | 120.47 | 3683713 |
| 1723156800 | 121.6 | 6.5 | 5.65 | 118.53 | 122.06 | 117.28 | 4551048 |
| 1723070400 | 115.1 | 0.28 | 0.24 | 117.51 | 121.53 | 115.05 | 5596401 |
| 1722984000 | 114.82 | 2.19 | 1.94 | 114.53 | 117.32 | 113.33 | 5329306 |
| 1722897600 | 112.63 | -7.14 | -5.96 | 108.49 | 115.71 | 107.93 | 6862935 |
| 1722638400 | 119.77 | -4.43 | -3.57 | 120.9 | 121.6499 | 116.89 | 8253782 |
| 1722552000 | 124.2 | -6.18 | -4.74 | 129.4 | 129.79 | 121.45 | 7675369 |
| 1722465600 | 130.38 | 1.5 | 1.16 | 129.35 | 132.55 | 128.77 | 5491544 |
| 1722379200 | 128.88 | -0.69 | -0.53 | 128.54 | 131.41 | 126.675 | 6460244 |
| 1722292800 | 129.57 | 0.57 | 0.44 | 130 | 130.57 | 128.4 | 3920006 |
| 1722033600 | 129 | -0.59 | -0.46 | 130.53 | 131.375 | 128.044 | 3374662 |
| 1721947200 | 129.59 | 3.97 | 3.16 | 126 | 132.99 | 125.5 | 5346143 |
| 1721860800 | 125.62 | -6.98 | -5.26 | 131.21 | 131.8125 | 125.54 | 5994755 |
| 1721774400 | 132.6 | 1.45 | 1.11 | 131.25 | 134.16999 | 130.38 | 3250121 |
| 1721688000 | 131.15 | 1.3 | 1.00 | 130.69 | 132.65 | 129.62 | 3798858 |
| 1721428800 | 129.85 | 0.01 | 0.01 | 129.91 | 130.88 | 128.87 | 3392756 |
| 1721342400 | 129.84 | -5.26 | -3.89 | 135.22999 | 136.68 | 129.75049 | 3864973 |
| 1721256000 | 135.1 | -1.11 | -0.81 | 134 | 138.4 | 133.26 | 6146140 |
| 1721169600 | 136.21 | 2.49 | 1.86 | 134.8 | 138.13999 | 134.47 | 3701470 |
| 1721083200 | 133.72 | -2.03 | -1.50 | 136.13 | 136.33 | 132.80009 | 5527467 |
| 1720824000 | 135.75 | -2.43 | -1.76 | 133.69999 | 137.46 | 132.19999 | 8094482 |
| 1720737600 | 138.18 | 0.68 | 0.49 | 139 | 142.1 | 136.3444 | 5991177 |
| 1720651200 | 137.5 | 0.04 | 0.03 | 137.46 | 137.97999 | 133.16999 | 5831766 |
| 1720564800 | 137.46 | -4.11 | -2.90 | 140.33 | 141.36 | 136.26 | 6546825 |
| 1720478400 | 141.57 | -1.45 | -1.01 | 143.78 | 143.78 | 140.88999 | 4472946 |
| 1720219200 | 143.02 | 0.16 | 0.11 | 142.97999 | 146.46 | 142.61 | 6160912 |
| 1720040640 | 142.86 | 0.94 | 0.66 | 141.96 | 143.72 | 140.7101 | 3290914 |
| 1719960000 | 141.91999 | -0.85 | -0.60 | 142.49 | 144.68 | 140.695 | 6636064 |
| 1719873600 | 142.77 | 8.85 | 6.61 | 138.31 | 142.97 | 135.72999 | 9877850 |
| 1719614400 | 133.91999 | 0 | 0.00 | 133.91999 | 133.91999 | 133.91999 | 0 |
| 1719528000 | 133.91999 | 4.79 | 3.71 | 129.13 | 134.6399 | 128.68 | 8484565 |
| 1719441600 | 129.13 | 4.92 | 3.96 | 123.68 | 130.82 | 122.68 | 10868410 |
| 1719355200 | 124.21 | -0.59 | -0.47 | 125 | 125.8 | 122.6 | 9688665 |
| 1719268800 | 124.8 | -3 | -2.35 | 126.69 | 126.9751 | 124.4 | 6852642 |
| 1719009600 | 127.8 | 1.18 | 0.93 | 125.44 | 128.27 | 124.7 | 13038080 |
| 1718923200 | 126.62 | -0.98 | -0.77 | 127.01 | 127.4 | 125.32 | 6149075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
