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 | 11.015 | 9.50019405753 | 115.945 | 127.805 | 115.34 | 1293536 | 124.2749042 | CS |
| 4 | 11.15 | 9.62783870132 | 115.81 | 131.255 | 115.075 | 1166386 | 122.94036933 | CS |
| 12 | -1.42 | -1.10609129148 | 128.38 | 131.255 | 110.95 | 967782 | 119.89749625 | CS |
| 26 | -13.79 | -9.79751332149 | 140.75 | 157.9799 | 110.95 | 914614 | 129.71686684 | CS |
| 52 | 15.76 | 14.1726618705 | 111.2 | 157.9799 | 110.52 | 869878 | 131.82583347 | CS |
| 156 | 39.16 | 44.6013667426 | 87.8 | 157.9799 | 71.875 | 801299 | 111.49357866 | CS |
| 260 | 11.89 | 10.3328408795 | 115.07 | 157.9799 | 71.875 | 822087 | 107.68584843 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 127.11 | 1.46 | 1.16 | 125.94 | 127.805 | 125.015 | 1562591 |
| 1732318500 | 125.65 | 0.65 | 0.52 | 125.18 | 127 | 124.38 | 1206787 |
| 1732232100 | 125 | 1.71 | 1.39 | 123.27 | 126.13 | 122.37 | 1201814 |
| 1732145700 | 123.29 | 4.16 | 3.49 | 119.36 | 124.01 | 118.91 | 1435150 |
| 1732059300 | 119.13 | 1.51 | 1.28 | 116.34 | 119.79 | 115.27 | 1092819 |
| 1731972900 | 117.62 | 0.18 | 0.15 | 117.46 | 118.315 | 116.33 | 1045404 |
| 1731713700 | 117.44 | -5.44 | -4.42 | 122.1 | 122.69 | 117.36 | 1255337 |
| 1731627300 | 122.875 | -2.64 | -2.10 | 125.53 | 125.89 | 122.58 | 876531 |
| 1731540900 | 125.51 | -1.5 | -1.18 | 127.19 | 127.84 | 125.51 | 807393 |
| 1731454500 | 127.01 | -0.16 | -0.13 | 126.95 | 128.24 | 126.39 | 893309 |
| 1731368100 | 127.17 | 1.43 | 1.14 | 125.765 | 129.66999 | 125.75 | 1267684 |
| 1731108900 | 125.74 | 1.76 | 1.42 | 124.91 | 126.28 | 123.76 | 561756 |
| 1731022500 | 123.98 | -1.32 | -1.05 | 125.29 | 126.65 | 123.5 | 755190 |
| 1730936100 | 125.3 | 3.77 | 3.10 | 124.59 | 126.48 | 122.47 | 1203103 |
| 1730849700 | 121.53 | 1 | 0.83 | 120.01 | 122 | 119.08 | 748298 |
| 1730763300 | 120.53 | -1.68 | -1.37 | 121.27 | 122.32 | 119.7 | 1018488 |
| 1730500500 | 122.21 | 1.94 | 1.61 | 120.52 | 123 | 120.52 | 1512407 |
| 1730414100 | 120.27 | -4.06 | -3.27 | 122.52 | 123.035 | 119.42 | 1360938 |
| 1730327700 | 124.33 | 8.14 | 7.01 | 126.46 | 131.255 | 124.15 | 2596284 |
| 1730241300 | 116.19 | -0.01 | -0.01 | 115.79 | 116.86 | 115.075 | 1136589 |
| 1730154900 | 116.2 | 0.12 | 0.10 | 115.81 | 117.945 | 115.66 | 676278 |
| 1729895700 | 116.08 | 0.56 | 0.48 | 115.69 | 117.41 | 113.88 | 1009703 |
| 1729809300 | 115.52 | 0.44 | 0.38 | 115.55 | 117.57 | 114.449 | 797395 |
| 1729722900 | 115.08 | -1.7 | -1.46 | 116.37 | 116.69 | 114.55 | 581975 |
| 1729636500 | 116.78 | 0.21 | 0.18 | 115.68 | 117.2 | 115.68 | 576884 |
| 1729550100 | 116.57 | -1.44 | -1.22 | 117.34 | 117.89 | 116.144 | 550819 |
| 1729290900 | 118.01 | -0.45 | -0.38 | 118.06 | 119.11 | 117.41 | 1006025 |
| 1729204500 | 118.46 | 0.11 | 0.09 | 118.73 | 119.07 | 118.03 | 728016 |
| 1729118100 | 118.35 | 1.01 | 0.86 | 116.64 | 120.11 | 116.59 | 864256 |
| 1729031700 | 117.34 | 0.9 | 0.77 | 116.57 | 117.965 | 116.21 | 955897 |
| 1728945300 | 116.44 | 0.95 | 0.82 | 115.13 | 116.685 | 115.03 | 623911 |
| 1728686100 | 115.49 | 3.08 | 2.74 | 112.41 | 116.29 | 112.16 | 781075 |
| 1728599700 | 112.41 | 0.79 | 0.71 | 111.69 | 112.57 | 111.14 | 487941 |
| 1728513300 | 111.62 | -0.04 | -0.04 | 111.77 | 112.58 | 111.21 | 373128 |
| 1728426900 | 111.66 | -0.5 | -0.45 | 111.68 | 112.205 | 110.99 | 684633 |
| 1728340500 | 112.16 | -1.84 | -1.61 | 114.09 | 114.09 | 111.87 | 572941 |
| 1728081300 | 114 | 2.12 | 1.89 | 113.22 | 114.18 | 112.18 | 784257 |
| 1727994900 | 111.88 | -2.07 | -1.82 | 113.66 | 114.05 | 110.95 | 1323892 |
| 1727908500 | 113.95 | -0.2 | -0.18 | 115.31 | 115.31 | 113 | 730304 |
| 1727822100 | 114.15 | -1.07 | -0.93 | 114.94 | 115.01 | 112.83 | 718280 |
| 1727735700 | 115.22 | 0.16 | 0.14 | 115.24 | 115.9 | 114.12 | 882499 |
| 1727476500 | 115.06 | -0.87 | -0.75 | 116.02 | 116.41 | 114.945 | 936435 |
| 1727390100 | 115.93 | 1.38 | 1.20 | 114.55 | 117.11 | 114.55 | 643416 |
| 1727303700 | 114.55 | -1.94 | -1.67 | 117.09 | 117.3 | 114.08 | 1123424 |
| 1727217300 | 116.49 | -1.26 | -1.07 | 117.89 | 117.89 | 115.93 | 882003 |
| 1727130900 | 117.75 | -0.6 | -0.51 | 118.39 | 119.74 | 117 | 948094 |
| 1726871700 | 118.35 | -2.11 | -1.75 | 120.28 | 120.28 | 117 | 1282569 |
| 1726785300 | 120.46 | 0.61 | 0.51 | 121.3 | 122.81 | 119.66 | 788199 |
| 1726698900 | 119.85 | -2.46 | -2.01 | 123 | 123.49 | 119.37 | 1049116 |
| 1726612500 | 122.31 | -0.02 | -0.02 | 122.5 | 123.52 | 121 | 757338 |
| 1726526100 | 122.33 | 0.08 | 0.07 | 122.91 | 123.57 | 121.94 | 721315 |
| 1726266900 | 122.25 | 0.97 | 0.80 | 120.19 | 123.39 | 119.82 | 915207 |
| 1726180500 | 121.28 | -0.19 | -0.16 | 121.04 | 122.09 | 119.4901 | 530666 |
| 1726094100 | 121.47 | 2.37 | 1.99 | 119.1 | 122.25 | 119.055 | 1056416 |
| 1726007700 | 119.1 | -1.54 | -1.28 | 120.18 | 120.765 | 118.04 | 1083092 |
| 1725921300 | 120.64 | 0.47 | 0.39 | 120.14 | 122.3 | 119.75 | 1022780 |
| 1725662100 | 120.17 | -1.04 | -0.86 | 122.2 | 122.745 | 119.85 | 868867 |
| 1725575700 | 121.21 | -1.33 | -1.09 | 122.49 | 123.6399 | 119.92 | 2192563 |
| 1725489300 | 122.54 | -2.56 | -2.05 | 124.59 | 125.05 | 120.95 | 1155051 |
| 1725402900 | 125.1 | -1.96 | -1.54 | 127.19 | 128.81 | 123.78 | 1370492 |
| 1725057300 | 127.06 | -1.37 | -1.07 | 128.01 | 129.68 | 123.84 | 1236878 |
| 1724970900 | 128.43 | 4.67 | 3.77 | 125.19 | 129.5 | 125.01 | 1759315 |
| 1724884500 | 123.76 | -28.79 | -18.87 | 125.9 | 128 | 119.76 | 4827694 |
| 1724798100 | 152.55 | 0.28 | 0.18 | 152.5 | 152.68 | 150.19999 | 381506 |
| 1724711700 | 152.27 | -0.54 | -0.35 | 153.13 | 154 | 151.69999 | 490805 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
