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 | -1.89 | -1.66461159063 | 113.54 | 117.19 | 110.04 | 2425732 | 113.18625273 | CS |
| 4 | -4.76 | -4.08899579074 | 116.41 | 117.19 | 108.71 | 2355909 | 112.31258764 | CS |
| 12 | -13.5 | -10.7870555334 | 125.15 | 132.26 | 108.71 | 2564604 | 119.11597288 | CS |
| 26 | -17.55 | -13.5835913313 | 129.2 | 142 | 108.71 | 2870996 | 124.36014945 | CS |
| 52 | -18.93 | -14.4968601624 | 130.58 | 142 | 74.75 | 3532093 | 111.18929777 | CS |
| 156 | -337.11 | -75.1203315804 | 448.76 | 659.4518 | 67.11 | 2376489 | 143.19567074 | CS |
| 260 | -40.88 | -26.8012849931 | 152.53 | 659.4518 | 67.11 | 1829514 | 183.21003168 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 111.61 | -0.05 | -0.04 | 112.5 | 113.25 | 110.75 | 1112117 |
| 1721428500 | 111.66 | 0.96 | 0.87 | 111.38 | 112.155 | 110.04 | 2151462 |
| 1721342100 | 110.7 | -3.91 | -3.41 | 114.49 | 116.345 | 110.65 | 2848389 |
| 1721255700 | 114.61 | -1.45 | -1.25 | 116.04 | 117.19 | 114.58 | 2549317 |
| 1721169300 | 116.06 | 3.05 | 2.70 | 112.93 | 116.12 | 112.08 | 2520454 |
| 1721082900 | 113.01 | -1.05 | -0.92 | 113.54 | 114.77 | 112.05 | 1922818 |
| 1720823700 | 114.06 | 1.4 | 1.24 | 112.65 | 115.34 | 111.67 | 2300338 |
| 1720737300 | 112.66 | 1.87 | 1.69 | 111.125 | 113.7999 | 111.02 | 2007570 |
| 1720650900 | 110.79 | -0.05 | -0.05 | 110.8 | 111.29 | 109.42 | 2151039 |
| 1720564500 | 110.84 | -0.13 | -0.12 | 111.32 | 111.5185 | 110.44 | 1291131 |
| 1720478100 | 110.97 | -2.72 | -2.39 | 113.5 | 113.5 | 110.63 | 1660756 |
| 1720218900 | 113.69 | 2.78 | 2.51 | 110.92 | 113.83 | 110.03 | 1347245 |
| 1720040640 | 110.91 | -1.58 | -1.40 | 112.4 | 112.49 | 109.81 | 1353062 |
| 1719959700 | 112.49 | 0.32 | 0.29 | 112.17 | 113.08 | 111 | 1778552 |
| 1719873300 | 112.17 | -1.21 | -1.07 | 113 | 115.295 | 111 | 2583328 |
| 1719614100 | 113.38 | -1.16 | -1.01 | 114.29 | 114.58 | 111.86 | 5429478 |
| 1719527700 | 114.54 | 1.03 | 0.91 | 112.69 | 114.97 | 112.49 | 2472659 |
| 1719441300 | 113.51 | 3.2 | 2.90 | 110.28 | 113.83 | 110.16 | 2543782 |
| 1719354900 | 110.31 | -0.26 | -0.24 | 111.36 | 111.82 | 108.71 | 4092191 |
| 1719268500 | 110.57 | -6.07 | -5.20 | 116.41 | 116.6 | 109.76 | 4690130 |
| 1719009300 | 116.64 | 0.57 | 0.49 | 117.18 | 117.27 | 114.22 | 7142840 |
| 1718922900 | 116.07 | -0.57 | -0.49 | 116.94 | 117.12 | 115.49 | 1871814 |
| 1718750100 | 116.64 | 0.11 | 0.09 | 116.53 | 117.49 | 116.13 | 2192723 |
| 1718663700 | 116.53 | 0.58 | 0.50 | 115.18 | 117.91 | 114.65 | 3379655 |
| 1718404500 | 115.95 | 2.14 | 1.88 | 113.55 | 116.01 | 113.23 | 1813161 |
| 1718318100 | 113.81 | -3.39 | -2.89 | 115.16 | 116.33 | 113.67 | 2064559 |
| 1718231700 | 117.2 | 0.3 | 0.26 | 117.72 | 118.8 | 115.96 | 2318411 |
| 1718145300 | 116.9 | 0.33 | 0.28 | 116.92 | 118.12 | 115.72 | 2223259 |
| 1718058900 | 116.57 | 0.78 | 0.67 | 115.05 | 116.9599 | 114.62 | 2297732 |
| 1717799700 | 115.79 | 0.49 | 0.42 | 114.73 | 116.58 | 114.2416 | 2967984 |
| 1717713300 | 115.3 | -2.78 | -2.35 | 117.5 | 118.175 | 114.2 | 3509582 |
| 1717626900 | 118.08 | 1.37 | 1.17 | 116.77 | 120.48 | 116.06 | 3873831 |
| 1717540500 | 116.71 | 1.48 | 1.28 | 115.63 | 117.06 | 114.68 | 2904358 |
| 1717454100 | 115.23 | -3.54 | -2.98 | 118.16 | 118.38 | 114.33 | 4058071 |
| 1717194900 | 118.77 | 0.37 | 0.31 | 119 | 121.4734 | 116.26 | 6068943 |
| 1717108500 | 118.4 | -9.24 | -7.24 | 127.61 | 127.61 | 117.2 | 5817213 |
| 1717022100 | 127.64 | 0.26 | 0.20 | 126.82 | 128.63 | 126.13 | 1349724 |
| 1716935700 | 127.38 | 0.01 | 0.01 | 126.7 | 128.04 | 125.15 | 1796218 |
| 1716590100 | 127.37 | 1.77 | 1.41 | 125.82 | 128.24 | 124.54 | 2275563 |
| 1716503700 | 125.6 | -4.93 | -3.78 | 129.97 | 129.97 | 125.365 | 1892271 |
| 1716417300 | 130.53 | -0.31 | -0.24 | 130.72999 | 131.76 | 130.1 | 2089179 |
| 1716330900 | 130.84 | 0.15 | 0.11 | 131.1 | 131.56 | 130.035 | 1822600 |
| 1716244500 | 130.69 | -0.67 | -0.51 | 131.69 | 132.09 | 129.69 | 2114542 |
| 1715985300 | 131.36 | -0.55 | -0.42 | 131.72 | 132.26 | 130.16 | 2329377 |
| 1715898900 | 131.91 | 2.2 | 1.70 | 129.79 | 132.19999 | 129.28 | 2018326 |
| 1715812500 | 129.71 | 3.74 | 2.97 | 126.58 | 130.22 | 126 | 2306276 |
| 1715726100 | 125.97 | 1.02 | 0.82 | 125.03 | 126.5758 | 124.25 | 2212274 |
| 1715639700 | 124.95 | -2.1 | -1.65 | 128.225 | 128.54 | 124.745 | 2596536 |
| 1715380500 | 127.05 | -1.09 | -0.85 | 128.13999 | 129.3 | 126.72 | 1689980 |
| 1715294100 | 128.13999 | 0.72 | 0.57 | 128.16999 | 130.47999 | 127.62 | 1464246 |
| 1715207700 | 127.42 | -2.68 | -2.06 | 130.18 | 130.36 | 127.04 | 1335994 |
| 1715121300 | 130.1 | 0.45 | 0.35 | 129.6 | 130.32 | 128.99 | 1425159 |
| 1715034900 | 129.65 | 1.28 | 1.00 | 128.66 | 129.94 | 127.79 | 1858401 |
| 1714775700 | 128.37 | 1.72 | 1.36 | 127.22 | 129.22 | 126.76 | 1803573 |
| 1714689300 | 126.65 | 0.77 | 0.61 | 127.03 | 127.88 | 124.61 | 2311385 |
| 1714602900 | 125.88 | -1.51 | -1.19 | 126.21 | 128.74 | 123.515 | 2916466 |
| 1714516500 | 127.39 | 1.58 | 1.26 | 126.25 | 128.65 | 125 | 3049148 |
| 1714430100 | 125.81 | 1.47 | 1.18 | 125.15 | 128.51 | 123.075 | 3846467 |
| 1714170900 | 124.34 | -13.67 | -9.91 | 132.5 | 138.805 | 124.08 | 8583960 |
| 1714084500 | 138.01 | 0.14 | 0.10 | 138.91 | 138.91999 | 134.38999 | 4140511 |
| 1713998100 | 137.87 | 3.87 | 2.89 | 132.79 | 138.5 | 132.47 | 3237518 |
| 1713911700 | 134 | 2.48 | 1.89 | 131.65 | 135.31 | 131 | 2013738 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
