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 | 3.72 | 3.22161600416 | 115.47 | 119.19 | 109.44 | 107693 | 112.39711479 | CS |
| 4 | 8 | 7.19489162694 | 111.19 | 129.9 | 105.475 | 142743 | 116.82800096 | CS |
| 12 | 13.19 | 12.4433962264 | 106 | 129.9 | 96.96 | 107284 | 109.42285094 | CS |
| 26 | 32.18 | 36.9842546834 | 87.01 | 129.9 | 77.425 | 117659 | 100.28090194 | CS |
| 52 | 60.05 | 101.538721677 | 59.14 | 129.9 | 57 | 134086 | 85.92397671 | CS |
| 156 | -43.09 | -26.55287158 | 162.28 | 168.11 | 49.24 | 134599 | 86.43346496 | CS |
| 260 | 9.55 | 8.71032469901 | 109.64 | 219.75 | 49.24 | 212749 | 105.41834392 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 119.19 | 2.64 | 2.27 | 116.22 | 120 | 116.22 | 93207 |
| 1732232100 | 116.55 | 4.99 | 4.47 | 111.81 | 118.1242 | 111.81 | 83407 |
| 1732145700 | 111.56 | -0.24 | -0.21 | 111.59 | 112 | 109.525 | 133565 |
| 1732059300 | 111.8 | 0.13 | 0.12 | 110.72 | 112.265 | 109.78 | 98184 |
| 1731972900 | 111.67 | -0.04 | -0.04 | 110.87 | 113.04 | 109.44 | 125912 |
| 1731713700 | 111.71 | -3.74 | -3.24 | 116.52 | 116.52 | 110.3244 | 107758 |
| 1731627300 | 115.45 | -6.63 | -5.43 | 123.22 | 125.76 | 114.39 | 135153 |
| 1731540900 | 122.08 | 1.34 | 1.11 | 122 | 123.72 | 121.35 | 220690 |
| 1731454500 | 120.74 | -2.73 | -2.21 | 123.08 | 124.4574 | 119.685 | 120763 |
| 1731368100 | 123.47 | 2.22 | 1.83 | 122.24 | 124.19 | 120.83 | 209237 |
| 1731108900 | 121.25 | -8.65 | -6.66 | 126.27 | 127.26 | 116.96 | 260623 |
| 1731022500 | 129.9 | 13 | 11.12 | 118.33 | 129.9 | 115.16 | 271757 |
| 1730936100 | 116.9 | 5.77 | 5.19 | 114.09 | 116.95 | 111.72 | 211852 |
| 1730849700 | 111.13 | 0.91 | 0.83 | 109.57 | 111.585 | 108.31 | 86387 |
| 1730763300 | 110.22 | 0.18 | 0.16 | 109.14 | 110.6324 | 108.03 | 99797 |
| 1730500500 | 110.04 | 4.34 | 4.11 | 107.05 | 110.79 | 106.02 | 121354 |
| 1730414100 | 105.7 | -4.11 | -3.74 | 109.56 | 109.56 | 105.475 | 100359 |
| 1730327700 | 109.81 | -5.72 | -4.95 | 114.93 | 115.1 | 109.81 | 63907 |
| 1730241300 | 115.53 | 2.15 | 1.90 | 112.98 | 115.53 | 112.98 | 118744 |
| 1730154900 | 113.38 | 1.56 | 1.40 | 113.26 | 113.48 | 110 | 206878 |
| 1729895700 | 111.82 | 0.83 | 0.75 | 111.19 | 113.37 | 111.13 | 122752 |
| 1729809300 | 110.99 | 4.1 | 3.84 | 106.89 | 111.04 | 106.315 | 145010 |
| 1729722900 | 106.89 | 0.39 | 0.37 | 106.29 | 107.28 | 104.58 | 64218 |
| 1729636500 | 106.5 | -0.28 | -0.26 | 106.19 | 106.51 | 104.29 | 68775 |
| 1729550100 | 106.78 | 0.39 | 0.37 | 106.83 | 109.41 | 106.5462 | 120614 |
| 1729290900 | 106.39 | 0.5 | 0.47 | 106.08 | 106.63 | 104.25 | 53604 |
| 1729204500 | 105.89 | -1.27 | -1.19 | 107.5 | 108.19 | 105.165 | 72961 |
| 1729118100 | 107.16 | 2.77 | 2.65 | 105.26 | 107.76 | 104.35 | 109931 |
| 1729031700 | 104.39 | 0.93 | 0.90 | 102.99 | 105.67 | 102.89 | 67963 |
| 1728945300 | 103.46 | 0.52 | 0.51 | 103.06 | 103.59 | 101.9883 | 60996 |
| 1728686100 | 102.94 | 2.62 | 2.61 | 100.02 | 103.03 | 99.38 | 89014 |
| 1728599700 | 100.32 | -2.92 | -2.83 | 102.05 | 102.42 | 98.895 | 78634 |
| 1728513300 | 103.24 | 0.27 | 0.26 | 102.07 | 104.48 | 101.77 | 72115 |
| 1728426900 | 102.97 | 0.35 | 0.34 | 102.95 | 105.5 | 102.28 | 57545 |
| 1728340500 | 102.62 | -2.16 | -2.06 | 104.78 | 104.78 | 102.16 | 74936 |
| 1728081300 | 104.78 | 2.54 | 2.48 | 103.64 | 105.74 | 102.2 | 72546 |
| 1727994900 | 102.24 | 2.29 | 2.29 | 101.04 | 105.885 | 100 | 85458 |
| 1727908500 | 99.95 | -1.4 | -1.38 | 101.3 | 101.3 | 99.71 | 53793 |
| 1727822100 | 101.35 | 1.26 | 1.26 | 100.1 | 102.15 | 97.78 | 101833 |
| 1727735700 | 100.09 | 2.72 | 2.79 | 97.06 | 100.33 | 97.06 | 74765 |
| 1727476500 | 97.37 | -2.01 | -2.02 | 100.38 | 100.685 | 96.96 | 83291 |
| 1727390100 | 99.38 | 0.6 | 0.61 | 99.73 | 101.005 | 98.4 | 90517 |
| 1727303700 | 98.78 | -0.76 | -0.76 | 99.16 | 99.79 | 97.92 | 71082 |
| 1727217300 | 99.54 | -0.12 | -0.12 | 99.86 | 100.39 | 97.48 | 63579 |
| 1727130900 | 99.66 | -3.14 | -3.05 | 103.29 | 103.29 | 99.27 | 103585 |
| 1726871700 | 102.8 | -2.21 | -2.10 | 104.41 | 105.23 | 102.77 | 384755 |
| 1726785300 | 105.01 | 1.33 | 1.28 | 105.41 | 106.2 | 104.35 | 86214 |
| 1726698900 | 103.68 | -0.58 | -0.56 | 104.02 | 105.91 | 103.1535 | 83820 |
| 1726612500 | 104.26 | -0.74 | -0.70 | 105.5 | 106.31963 | 104.0127 | 91561 |
| 1726526100 | 105 | 0.23 | 0.22 | 104.77 | 106.65 | 104.41 | 93403 |
| 1726266900 | 104.77 | 2.67 | 2.62 | 102 | 105.4 | 102 | 89875 |
| 1726180500 | 102.1 | -0.99 | -0.96 | 103.16 | 104.11 | 101.98 | 54314 |
| 1726094100 | 103.09 | 0.86 | 0.84 | 101.84 | 103.54 | 100.55 | 71381 |
| 1726007700 | 102.23 | -0.55 | -0.54 | 103.1 | 104.28 | 101.73 | 64932 |
| 1725921300 | 102.78 | 1.64 | 1.62 | 101.54 | 103.81 | 101.09 | 76840 |
| 1725662100 | 101.14 | -2.01 | -1.95 | 103.58 | 104.89 | 99.08 | 64658 |
| 1725575700 | 103.15 | 0.59 | 0.58 | 101.98 | 103.93 | 101.8 | 82596 |
| 1725489300 | 102.56 | 1.61 | 1.59 | 100.44 | 103.04 | 98.89 | 119582 |
| 1725402900 | 100.95 | -4.85 | -4.58 | 105.08 | 106.42 | 100.18 | 105783 |
| 1725057300 | 105.8 | -0.06 | -0.06 | 106 | 106.84 | 102.6 | 113893 |
| 1724970900 | 105.86 | -0.68 | -0.64 | 106.75 | 108.8299 | 105.55 | 82793 |
| 1724884500 | 106.54 | 0.21 | 0.20 | 105.99 | 107.65 | 103.5 | 152522 |
| 1724798100 | 106.33 | 1.13 | 1.07 | 104.58 | 106.48 | 104.5 | 160270 |
| 1724711700 | 105.2 | 1.38 | 1.33 | 104.07 | 106.99 | 103.77 | 120463 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
