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 | -2.15 | -1.83713577715 | 117.03 | 118.54 | 114.72 | 4481763 | 117.11091132 | CS |
| 4 | 3.91 | 3.52347481301 | 110.97 | 118.54 | 110.68 | 4028849 | 114.74109156 | CS |
| 12 | 9.39 | 8.90131766044 | 105.49 | 118.54 | 99.71 | 5918976 | 107.8175753 | CS |
| 26 | -0.63 | -0.545407324041 | 115.51 | 118.54 | 99.71 | 5928507 | 107.39771227 | CS |
| 52 | 13.21 | 12.9930166224 | 101.67 | 121.64 | 89.674 | 5761821 | 106.37839523 | CS |
| 156 | -10.72 | -8.53503184713 | 125.6 | 142.6 | 89.674 | 5429425 | 110.14974131 | CS |
| 260 | 31.3 | 37.4491505145 | 83.58 | 142.6 | 61.61 | 5608763 | 105.89695913 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 114.88 | -3.25 | -2.75 | 117.76 | 117.76 | 114.5162 | 5991627 |
| 1726612800 | 118.13 | 0.5 | 0.43 | 117.8 | 118.54 | 117.25 | 4977091 |
| 1726526400 | 117.63 | 1.23 | 1.06 | 116.98 | 117.68 | 116.42 | 3636191 |
| 1726267200 | 116.4 | -0.43 | -0.37 | 116.77 | 117.05 | 115.94 | 3337999 |
| 1726180800 | 116.83 | 0.23 | 0.20 | 116.93 | 117.305 | 115.59 | 4349338 |
| 1726094400 | 116.6 | -0.51 | -0.44 | 117.03 | 117.03 | 114.72 | 6521135 |
| 1726008000 | 117.11 | 0.68 | 0.58 | 116.37 | 117.25 | 115.43 | 4963721 |
| 1725921600 | 116.43 | 2.57 | 2.26 | 114.85 | 116.73 | 114.17 | 5092773 |
| 1725662400 | 113.86 | 0.76 | 0.67 | 113.78 | 114.34 | 113.01 | 3802025 |
| 1725576000 | 113.1 | -1.3 | -1.14 | 114.86 | 114.86 | 112.52 | 2927771 |
| 1725489600 | 114.4 | -0.26 | -0.23 | 114.74 | 115.59 | 113.57 | 3658788 |
| 1725403200 | 114.66 | 1.39 | 1.23 | 113.45 | 114.83 | 113.09 | 4434896 |
| 1725057600 | 113.27 | 0.51 | 0.45 | 112.96 | 113.47 | 111.89 | 4307376 |
| 1724971200 | 112.76 | -0.14 | -0.12 | 113.49 | 113.5 | 112.52 | 3353860 |
| 1724884800 | 112.9 | -0.2 | -0.18 | 113.1 | 113.42 | 112.37 | 3836647 |
| 1724798400 | 113.1 | 0.4 | 0.35 | 113.19 | 113.19 | 112.14 | 2709653 |
| 1724712000 | 112.7 | 0.01 | 0.01 | 112.96 | 113.255 | 112.06 | 3212686 |
| 1724452800 | 112.69 | 0.59 | 0.53 | 112.4 | 112.78 | 111.89 | 4511431 |
| 1724366400 | 112.1 | 0.71 | 0.64 | 111.85 | 112.15 | 111.05 | 3688391 |
| 1724280000 | 111.39 | 0.62 | 0.56 | 110.97 | 111.45 | 110.68 | 4081553 |
| 1724193600 | 110.77 | -1.13 | -1.01 | 111.8 | 112.09 | 110.33 | 5821621 |
| 1724107200 | 111.9 | 0.9 | 0.81 | 110.72 | 112.25 | 110.72 | 3495873 |
| 1723848000 | 111 | 0.06 | 0.05 | 111.41 | 111.6 | 110.57 | 4643284 |
| 1723761600 | 110.94 | 1.05 | 0.96 | 110.75 | 111.33 | 109.76 | 7458011 |
| 1723675200 | 109.89 | 1.65 | 1.52 | 108.54 | 110.18 | 107.71 | 5822540 |
| 1723588800 | 108.24 | 0.44 | 0.41 | 107.97 | 108.56 | 107.6 | 4920515 |
| 1723502400 | 107.8 | -0.91 | -0.84 | 108.65 | 108.65 | 107.105 | 4796666 |
| 1723243200 | 108.71 | -1.05 | -0.96 | 109.34 | 109.34 | 107.69 | 5434575 |
| 1723156800 | 109.76 | -0.18 | -0.16 | 110.79 | 111.22 | 109.22 | 5471904 |
| 1723070400 | 109.94 | 0.44 | 0.40 | 109.86 | 112.35 | 109.25 | 6365036 |
| 1722984000 | 109.5 | 0.87 | 0.80 | 109.51 | 110.64 | 108.63 | 5634145 |
| 1722897600 | 108.63 | -2.68 | -2.41 | 111.87 | 112 | 108.37 | 7118703 |
| 1722638400 | 111.31 | 1.16 | 1.05 | 111.28 | 112.04 | 108.4 | 9896867 |
| 1722552000 | 110.15 | 4.21 | 3.97 | 106.78 | 110.68 | 106.33 | 9042246 |
| 1722465600 | 105.94 | 0.62 | 0.59 | 105.92 | 106.83 | 103.55 | 8238057 |
| 1722379200 | 105.32 | 0.55 | 0.52 | 104.72 | 105.675 | 102.78 | 9112316 |
| 1722292800 | 104.77 | -0.47 | -0.45 | 100.41 | 105.175 | 99.92 | 19447665 |
| 1722033600 | 105.24 | -0.72 | -0.68 | 106.78 | 107.14 | 104.66 | 8506969 |
| 1721947200 | 105.96 | -1.3 | -1.21 | 106.99 | 108.71 | 105.92 | 6356595 |
| 1721860800 | 107.26 | 3.34 | 3.21 | 104.17 | 107.31 | 103.54 | 8681826 |
| 1721774400 | 103.92 | 0.2 | 0.19 | 104.5 | 104.5 | 103.37 | 5893549 |
| 1721688000 | 103.72 | 1.69 | 1.66 | 102.93 | 103.83 | 102.31 | 7877799 |
| 1721428800 | 102.03 | 1.96 | 1.96 | 100.58 | 102.4 | 100.08 | 11956877 |
| 1721342400 | 100.07 | -4.61 | -4.40 | 103.28 | 104.145 | 99.71 | 13049890 |
| 1721256000 | 104.68 | 1.96 | 1.91 | 102.56 | 105.65 | 102.5 | 13436932 |
| 1721169600 | 102.72 | -0.24 | -0.23 | 103.16 | 103.87 | 102.51 | 7649252 |
| 1721083200 | 102.96 | -1.26 | -1.21 | 104.05 | 104.16 | 102.58 | 4967983 |
| 1720824000 | 104.22 | 0.04 | 0.04 | 104.72 | 104.93 | 104.11 | 4277634 |
| 1720737600 | 104.18 | 1.13 | 1.10 | 103.37 | 104.64 | 103.06 | 5025284 |
| 1720651200 | 103.05 | 1.41 | 1.39 | 101.6 | 103.08 | 101.27 | 6598901 |
| 1720564800 | 101.64 | -0.48 | -0.47 | 102.55 | 102.59 | 100.75 | 6268497 |
| 1720478400 | 102.12 | -1.9 | -1.83 | 103.91 | 103.91 | 101.94 | 4541763 |
| 1720219200 | 104.02 | 1.69 | 1.65 | 102.56 | 104.07 | 101.76 | 6582594 |
| 1720040640 | 102.33 | -0.87 | -0.84 | 103.81 | 103.81 | 102.18 | 2017848 |
| 1719960000 | 103.2 | 0 | 0.00 | 103.1 | 103.39 | 102.7 | 3650444 |
| 1719873600 | 103.2 | -1.45 | -1.39 | 104.39 | 105.51 | 102.61 | 4588602 |
| 1719614400 | 104.65 | 0 | 0.00 | 104.65 | 104.65 | 104.65 | 0 |
| 1719528000 | 104.65 | -0.23 | -0.22 | 105.15 | 105.32 | 103.92 | 4136047 |
| 1719441600 | 104.88 | -0.61 | -0.58 | 105.49 | 105.65 | 104.32 | 5406195 |
| 1719355200 | 105.49 | 0.19 | 0.18 | 105.49 | 105.98 | 104.82 | 4719003 |
| 1719268800 | 105.3 | -0.42 | -0.40 | 106.36 | 106.36 | 104.9401 | 5200999 |
| 1719009600 | 105.72 | -0.85 | -0.80 | 107.12 | 107.12 | 105.24 | 10370433 |
| 1718923200 | 106.57 | 2.58 | 2.48 | 104.07 | 106.84 | 103.47 | 9261889 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
