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 | 10.9733 | 9.99754008746 | 109.76 | 123.54 | 105.45 | 470724 | 112.16823289 | SP |
| 4 | -5.9967 | -4.73187090665 | 126.73 | 127.775 | 86.762 | 538194 | 106.84628559 | SP |
| 12 | -19.0267 | -13.613838008 | 139.76 | 165.86 | 76 | 692795 | 116.25958055 | SP |
| 26 | 19.8733 | 19.7038469165 | 100.86 | 170.13 | 72.3001 | 528813 | 116.17301212 | SP |
| 52 | 84.4933 | 233.149282561 | 36.24 | 170.13 | 32.13 | 391178 | 101.34464952 | SP |
| 156 | 83.2133 | 221.783848614 | 37.52 | 170.13 | 11.65 | 260409 | 66.29069212 | SP |
| 260 | 76.3133 | 171.799414678 | 44.42 | 170.13 | 11.65 | 181023 | 65.79927365 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217000 | 118.16 | 5.66 | 5.03 | 113.26 | 119.32 | 111.24 | 453775 |
| 1727130600 | 112.5 | 0.75 | 0.67 | 112.28 | 113.1 | 110.12 | 229115 |
| 1726871400 | 111.75 | -2.4 | -2.10 | 112.63 | 114.04 | 109.0301 | 389843 |
| 1726785000 | 114.15 | 8.45 | 7.99 | 113.2 | 117.05 | 112.6 | 686408 |
| 1726698600 | 105.7 | -2.95 | -2.72 | 109.76 | 112.98 | 105.45 | 616767 |
| 1726612200 | 108.65 | -1.12 | -1.02 | 112.44 | 113.2 | 107.12 | 376639 |
| 1726525800 | 109.77 | -3.65 | -3.22 | 109.56 | 111.63 | 106.25 | 364437 |
| 1726266600 | 113.42 | 1.59 | 1.42 | 112.45 | 114.25 | 110.77 | 327149 |
| 1726180200 | 111.83 | 2.8 | 2.57 | 109.43 | 114.1081 | 106.3601 | 791881 |
| 1726093800 | 109.03 | 12.54 | 13.00 | 98.01 | 109.67 | 94.64 | 1028973 |
| 1726007400 | 96.49 | 2.96 | 3.16 | 95 | 96.785 | 91.64 | 590944 |
| 1725921000 | 93.53 | 4.7 | 5.29 | 91.7 | 93.57 | 89.4 | 482665 |
| 1725661800 | 88.83 | -8.85 | -9.06 | 96.18 | 96.51 | 86.762 | 644611 |
| 1725575400 | 97.68 | -0.03 | -0.03 | 94.53 | 101.48 | 94.53 | 320260 |
| 1725489000 | 97.71 | -1.04 | -1.05 | 95.02 | 102.2899 | 94 | 603744 |
| 1725402600 | 98.75 | -19.62 | -16.58 | 113.22 | 113.22 | 97.215 | 972424 |
| 1725057000 | 118.37 | 4.74 | 4.17 | 117.98 | 120.8745 | 114.44 | 403185 |
| 1724970600 | 113.63 | -8.69 | -7.10 | 118.89 | 123.25 | 112.51 | 637059 |
| 1724884200 | 122.32 | -5.23 | -4.10 | 126.73 | 127.775 | 118.26 | 533407 |
| 1724797800 | 127.55 | 3.01 | 2.42 | 122.48 | 128.77 | 119.9 | 481420 |
| 1724711400 | 124.54 | -6.29 | -4.81 | 130.1 | 132.8675 | 122.0767 | 591162 |
| 1724452200 | 130.83 | 8.46 | 6.91 | 126.42 | 132.0995 | 125.19 | 694967 |
| 1724365800 | 122.37 | -9.13 | -6.94 | 134.37 | 135.57 | 121.44 | 934510 |
| 1724279400 | 131.5 | 2.84 | 2.21 | 129.16 | 132.8 | 128.1201 | 412359 |
| 1724193000 | 128.66 | -4.44 | -3.34 | 131.04 | 133.25 | 126.39 | 541915 |
| 1724106600 | 133.1 | 7.6 | 6.06 | 124.78 | 133.16 | 122.71 | 678766 |
| 1723847400 | 125.5 | 1.75 | 1.41 | 121.96 | 126.1717 | 120.55 | 460129 |
| 1723761000 | 123.75 | 9.88 | 8.68 | 117.04 | 124.67 | 115.53 | 932562 |
| 1723674600 | 113.87 | 1.72 | 1.53 | 115 | 115.68 | 108.51 | 636523 |
| 1723588200 | 112.15 | 11.05 | 10.93 | 106.65 | 112.15 | 104.41 | 844060 |
| 1723501800 | 101.1 | 4.38 | 4.53 | 97.87 | 103.7206 | 97.59 | 485327 |
| 1723242600 | 96.72 | -0.21 | -0.22 | 96.11 | 98.3346 | 93.88 | 603037 |
| 1723156200 | 96.93 | 11 | 12.80 | 91.24 | 97.22 | 85.57 | 1175370 |
| 1723069800 | 85.93 | -7.72 | -8.24 | 100 | 101.38 | 85.51 | 1172463 |
| 1722983400 | 93.65 | 3.45 | 3.82 | 93.21 | 99.18 | 89.29 | 860908 |
| 1722897000 | 90.2 | -7.74 | -7.90 | 76.7 | 95.02 | 76 | 1318644 |
| 1722637800 | 97.94 | -7.59 | -7.19 | 95.13 | 100.75 | 90.89 | 1429624 |
| 1722551400 | 105.53 | -16.54 | -13.55 | 120.06 | 124.03 | 101.17 | 2378447 |
| 1722465000 | 122.07 | 20 | 19.59 | 116.97 | 123.1999 | 113.18 | 911939 |
| 1722378600 | 102.07 | -11.96 | -10.49 | 115 | 115.55 | 100.35 | 1046228 |
| 1722292200 | 114.03 | -2.15 | -1.85 | 117.59 | 122 | 113.55 | 360567 |
| 1722033000 | 116.18 | 2.67 | 2.35 | 119.63 | 119.63 | 113.71 | 403840 |
| 1721946600 | 113.51 | -4.47 | -3.79 | 116 | 121.1 | 105.33 | 1279927 |
| 1721860200 | 117.98 | -16.5 | -12.27 | 128.86 | 129.83 | 116.96 | 1082531 |
| 1721773800 | 134.47999 | -2.12 | -1.55 | 133.8 | 137.41999 | 133.57499 | 422037 |
| 1721687400 | 136.6 | 10.32 | 8.17 | 131.12 | 136.79 | 130 | 1026194 |
| 1721428200 | 126.28 | -7.44 | -5.56 | 132.78 | 133.77 | 125.4701 | 570476 |
| 1721341800 | 133.72 | 4.88 | 3.79 | 136.1 | 136.1 | 126.0432 | 917626 |
| 1721255400 | 128.84 | -20.94 | -13.98 | 138.5 | 139.12 | 128.8 | 1019301 |
| 1721169000 | 149.78 | -2.26 | -1.49 | 152.51 | 153.1 | 145.34 | 417197 |
| 1721082600 | 152.04 | -0.29 | -0.19 | 154.82 | 156.49 | 149.5375 | 430337 |
| 1720823400 | 152.33 | 2.91 | 1.95 | 150.77 | 158.1 | 148.94999 | 513199 |
| 1720737000 | 149.41999 | -13.62 | -8.35 | 165.86 | 165.86 | 147.66 | 1070457 |
| 1720650600 | 163.04 | 6.49 | 4.15 | 160.8 | 163.99 | 158.1291 | 451850 |
| 1720564200 | 156.55 | 4.43 | 2.91 | 155.72999 | 160.183 | 152 | 638372 |
| 1720477800 | 152.12 | 5.39 | 3.67 | 149.66 | 154.85 | 149.25 | 351864 |
| 1720218600 | 146.72999 | -2.82 | -1.89 | 149.93 | 152.11 | 146 | 497099 |
| 1720040640 | 149.55 | 8.97 | 6.38 | 139.76 | 149.94999 | 139.56 | 374793 |
| 1719959400 | 140.58 | -0.01 | -0.01 | 136.18 | 140.6 | 136.08 | 428790 |
| 1719873000 | 140.59 | 2.37 | 1.71 | 139.38999 | 141.22999 | 131.91999 | 417357 |
| 1719613800 | 138.22 | 0 | 0.00 | 138.22 | 138.22 | 138.22 | 0 |
| 1719527400 | 138.22 | -4.19 | -2.94 | 139.58 | 142.5 | 136.54 | 395319 |
| 1719441000 | 142.41 | 0.17 | 0.12 | 142.08 | 145.3987 | 136.78 | 573678 |
| 1719354600 | 142.24 | 9.81 | 7.41 | 136.3 | 142.6 | 133.0926 | 619431 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
