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 | -3.38 | -2.72998950004 | 123.81 | 124 | 112.21 | 933479 | 117.78386777 | CS |
| 4 | 7.31 | 6.46216407355 | 113.12 | 128.86 | 110.75 | 663437 | 120.68829297 | CS |
| 12 | -9.24 | -7.12578082826 | 129.67 | 137.78 | 110.75 | 645627 | 123.23634078 | CS |
| 26 | -34.47 | -22.2530664945 | 154.9 | 166.03 | 110.75 | 580322 | 136.53007983 | CS |
| 52 | -15.47 | -11.3833701251 | 135.9 | 184.27 | 110.75 | 540837 | 149.73319034 | CS |
| 156 | -0.29 | -0.240225314778 | 120.72 | 184.27 | 75.02 | 629379 | 118.42359701 | CS |
| 260 | 73.81 | 158.322608323 | 46.62 | 184.27 | 22.13 | 563206 | 106.94664493 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 120.43 | 2.75 | 2.34 | 118.58 | 122.43 | 117.75 | 876831 |
| 1738885200 | 117.68 | 1.67 | 1.44 | 122.12 | 122.12 | 112.21 | 1257862 |
| 1738798800 | 116.01 | -1.55 | -1.32 | 118.64 | 119.1837 | 114.18 | 1297170 |
| 1738712400 | 117.56 | -1.5 | -1.26 | 120.12 | 122.13 | 117.35 | 850175 |
| 1738626000 | 119.06 | -1.85 | -1.53 | 119.21 | 120.54 | 115.02 | 659713 |
| 1738366800 | 120.91 | -3.57 | -2.87 | 123.81 | 124 | 120.47 | 546973 |
| 1738280400 | 124.48 | 1.03 | 0.83 | 124.2 | 125.5 | 121.0101 | 363416 |
| 1738194000 | 123.45 | -1.32 | -1.06 | 126.7 | 127.62 | 123.355 | 498989 |
| 1738107600 | 124.77 | -0.2 | -0.16 | 124.89 | 125.975 | 123.07 | 394723 |
| 1738021200 | 124.97 | -0.11 | -0.09 | 124.76 | 125.66 | 124.01 | 349315 |
| 1737762000 | 125.08 | 0.14 | 0.11 | 126.78 | 126.78 | 124.1275 | 430622 |
| 1737675600 | 124.94 | 0 | 0.00 | 124.94 | 124.94 | 124.94 | 0 |
| 1737589200 | 124.94 | -0.31 | -0.25 | 124.43 | 125.8425 | 124.278 | 370850 |
| 1737502800 | 125.25 | -0.24 | -0.19 | 128.3 | 128.86 | 124.08 | 678940 |
| 1737157200 | 125.49 | 1.53 | 1.23 | 125.47 | 127.02 | 124.64 | 1115762 |
| 1737070800 | 123.96 | 1.62 | 1.32 | 122 | 124.34 | 121.7182 | 728216 |
| 1736984400 | 122.34 | 3.48 | 2.93 | 122.92 | 124.3 | 121.2075 | 690559 |
| 1736898000 | 118.86 | 3.88 | 3.37 | 116.06 | 119.1 | 115.15 | 670099 |
| 1736811600 | 114.98 | 2.15 | 1.91 | 111.83 | 115.22 | 110.75 | 569541 |
| 1736552400 | 112.83 | -2.19 | -1.90 | 112.68 | 114.6658 | 112.02 | 400145 |
| 1736379600 | 115.02 | 1.12 | 0.98 | 114.96 | 118.07 | 114.34 | 725185 |
| 1736293200 | 113.9 | -1.13 | -0.98 | 115 | 115.98 | 113.59 | 394244 |
| 1736206800 | 115.03 | -0.44 | -0.38 | 116.51 | 119.07 | 114.18 | 590796 |
| 1735947600 | 115.47 | 1.14 | 1.00 | 114.39 | 116.04 | 113.53 | 347825 |
| 1735861200 | 114.33 | -1.27 | -1.10 | 116.565 | 118.795 | 114.08 | 414005 |
| 1735688400 | 115.6 | 0.77 | 0.67 | 115.17 | 117.245 | 114.9 | 517092 |
| 1735602000 | 114.83 | -0.75 | -0.65 | 114.87 | 115.885 | 113.1 | 451835 |
| 1735342800 | 115.58 | -1.38 | -1.18 | 116.79 | 118.065 | 114.67 | 394606 |
| 1735256400 | 116.96 | 0.74 | 0.64 | 115.55 | 117.27 | 115.48 | 533834 |
| 1735077840 | 116.22 | 0.68 | 0.59 | 115.21 | 116.23 | 115.05 | 197051 |
| 1734997200 | 115.54 | 0.39 | 0.34 | 115.1 | 115.59 | 113.875 | 547269 |
| 1734738000 | 115.15 | 0.52 | 0.45 | 114.82 | 117.675 | 114.27 | 2036305 |
| 1734651600 | 114.63 | -2.08 | -1.78 | 118.83 | 119.19 | 114.2799 | 687983 |
| 1734565200 | 116.71 | -5.09 | -4.18 | 121.624 | 123.7537 | 116.59 | 594297 |
| 1734478800 | 121.8 | -1.9 | -1.54 | 123.45 | 123.99 | 121.18 | 905364 |
| 1734392400 | 123.7 | -2.98 | -2.35 | 125.93 | 127.495 | 123.53 | 607053 |
| 1734133200 | 126.68 | -1.41 | -1.10 | 126.165 | 127.875 | 125.44 | 537071 |
| 1734046800 | 128.09 | -1.7 | -1.31 | 128.955 | 128.97999 | 127.17 | 514876 |
| 1733960400 | 129.79 | 1.55 | 1.21 | 129.53 | 130.52 | 128.15 | 604074 |
| 1733874000 | 128.24 | -2.26 | -1.73 | 130 | 130 | 127.64 | 690865 |
| 1733787600 | 130.5 | 0.62 | 0.48 | 130.175 | 131.69999 | 129.77 | 553809 |
| 1733528400 | 129.88 | 1.14 | 0.89 | 129.46 | 133.29 | 128.94999 | 720393 |
| 1733442000 | 128.74 | -3.26 | -2.47 | 132.34 | 132.78 | 128.38999 | 978744 |
| 1733355600 | 132 | -3.28 | -2.42 | 135.15 | 135.47999 | 130.29 | 818593 |
| 1733269200 | 135.28 | 1.28 | 0.96 | 135.5 | 136.44 | 133.8 | 723893 |
| 1733182800 | 134 | -1.29 | -0.95 | 134.61 | 135.46 | 133.02 | 475918 |
| 1732917840 | 135.29 | 2.06 | 1.55 | 134.935 | 136.495 | 134.83 | 442521 |
| 1732750800 | 133.22999 | 1.58 | 1.20 | 131.65 | 133.69999 | 130.35 | 653560 |
| 1732664400 | 131.65 | -2.72 | -2.02 | 132.08 | 132.99 | 131.01 | 388025 |
| 1732578000 | 134.37 | 2.52 | 1.91 | 133.27 | 137.78 | 133.27 | 799538 |
| 1732318800 | 131.85 | 3.44 | 2.68 | 130.04 | 132.29 | 129.88 | 438229 |
| 1732232400 | 128.41 | 0.02 | 0.02 | 128.55 | 131.36 | 127.625 | 857848 |
| 1732146000 | 128.38999 | -0.68 | -0.53 | 129.27 | 130.77 | 127.78 | 435221 |
| 1732059600 | 129.07 | -4.16 | -3.12 | 132.185 | 132.26 | 128.71 | 649496 |
| 1731973200 | 133.22999 | 1.81 | 1.38 | 130.05 | 133.94 | 129.36 | 656177 |
| 1731714000 | 131.41999 | 1.16 | 0.89 | 129.53 | 132.12 | 128.16 | 782620 |
| 1731627600 | 130.26 | -2.78 | -2.09 | 133.87 | 134.16 | 129.66999 | 522180 |
| 1731541200 | 133.04 | 2.07 | 1.58 | 130.51 | 134.07 | 129.73599 | 1006565 |
| 1731454800 | 130.97 | -4.86 | -3.58 | 134.72999 | 135.8 | 129.16 | 1103947 |
| 1731368400 | 135.83 | -0.33 | -0.24 | 136.44999 | 137.66 | 132.83009 | 1373606 |
| 1731109200 | 136.16 | -22.84 | -14.36 | 149.4 | 151.91999 | 134.03 | 2276854 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
