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 | 0.6088 | 0.490928150956 | 124.01 | 125.525 | 119.77 | 1318318 | 122.64224064 | CS |
| 4 | 4.0188 | 3.33233830846 | 120.6 | 125.63 | 115.47 | 1064289 | 121.15690149 | CS |
| 12 | 7.3488 | 6.26656433871 | 117.27 | 130.14 | 108.61 | 962487 | 119.42740857 | CS |
| 26 | -1.4612 | -1.15894670051 | 126.08 | 130.14 | 108.61 | 869995 | 119.40209855 | CS |
| 52 | 23.9888 | 23.8386167147 | 100.63 | 135.445 | 90.73 | 1040980 | 116.2558303 | CS |
| 156 | -70.9912 | -36.2922140995 | 195.61 | 224.95 | 90.73 | 974136 | 140.42246785 | CS |
| 260 | -28.4412 | -18.5817326539 | 153.06 | 224.95 | 90.73 | 930480 | 150.01184627 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 124.41 | 2.23 | 1.83 | 121.77 | 125.22 | 121.25 | 1076854 |
| 1727131200 | 122.18 | 0.93 | 0.77 | 121.94 | 122.47 | 121.48 | 691000 |
| 1726872000 | 121.25 | -0.97 | -0.79 | 121.35 | 121.93 | 119.77 | 1959560 |
| 1726785600 | 122.22 | -1.64 | -1.32 | 124.65 | 124.67 | 122.01 | 1419244 |
| 1726699200 | 123.86 | -0.15 | -0.12 | 124.01 | 125.525 | 123 | 1426357 |
| 1726612800 | 124.01 | -0.7 | -0.56 | 125.37 | 125.37 | 123.2 | 897654 |
| 1726526400 | 124.71 | 0.29 | 0.23 | 124.87 | 125.38 | 123.34 | 919322 |
| 1726267200 | 124.42 | 2.51 | 2.06 | 122.95 | 125.63 | 122.75 | 1941105 |
| 1726180800 | 121.91 | 1.33 | 1.10 | 121.005 | 122.47 | 119.23 | 822386 |
| 1726094400 | 120.58 | 0.82 | 0.68 | 118.42 | 120.72 | 116.895 | 1334002 |
| 1726008000 | 119.76 | 1.51 | 1.28 | 119.24 | 120.4 | 118.28 | 893981 |
| 1725921600 | 118.25 | 1.96 | 1.69 | 116.49 | 118.97 | 115.99 | 907929 |
| 1725662400 | 116.29 | -1.09 | -0.93 | 117.63 | 117.74 | 115.47 | 762074 |
| 1725576000 | 117.38 | -0.21 | -0.18 | 118.03 | 119.62 | 117.19 | 713730 |
| 1725489600 | 117.59 | -0.84 | -0.71 | 118.74 | 120.36 | 116.82 | 731957 |
| 1725403200 | 118.43 | -1.14 | -0.95 | 118.8317 | 119.075 | 117.65 | 798941 |
| 1725057600 | 119.57 | 1.75 | 1.49 | 118.78 | 119.62 | 117.37 | 1036965 |
| 1724971200 | 117.82 | -1.29 | -1.08 | 119.11 | 119.33 | 116.92 | 1083510 |
| 1724884800 | 119.11 | -1.45 | -1.20 | 120.6 | 120.88 | 118.81 | 705407 |
| 1724798400 | 120.56 | -1.09 | -0.90 | 120.96 | 121.045 | 119.38 | 536636 |
| 1724712000 | 121.65 | 0.45 | 0.37 | 122.52 | 123.25 | 120.78 | 1277527 |
| 1724452800 | 121.2 | 2.84 | 2.40 | 118.85 | 122.21 | 118.335 | 819119 |
| 1724366400 | 118.36 | 2.55 | 2.20 | 115.89 | 118.79 | 115.44 | 1353331 |
| 1724280000 | 115.81 | 1 | 0.87 | 115.15 | 115.89 | 114.11 | 626017 |
| 1724193600 | 114.81 | -0.81 | -0.70 | 115.6 | 115.755 | 114.71 | 455287 |
| 1724107200 | 115.62 | 0.93 | 0.81 | 114.85 | 115.67 | 114.66 | 627734 |
| 1723848000 | 114.69 | -0.35 | -0.30 | 115.45 | 115.54 | 114 | 822987 |
| 1723761600 | 115.04 | 1.8 | 1.59 | 113.7 | 115.985 | 112.92 | 762606 |
| 1723675200 | 113.24 | -0.42 | -0.37 | 114.1 | 114.76 | 113.14 | 527023 |
| 1723588800 | 113.66 | 2.07 | 1.86 | 112.4208 | 114.04 | 111.57 | 672458 |
| 1723502400 | 111.59 | -2.06 | -1.81 | 113.18 | 113.51 | 111.04 | 814513 |
| 1723243200 | 113.65 | 0.37 | 0.33 | 113.78 | 113.96 | 112.38 | 442565 |
| 1723156800 | 113.28 | 0.99 | 0.88 | 112.3 | 113.84 | 111.93 | 655261 |
| 1723070400 | 112.29 | -2.93 | -2.54 | 116.3 | 116.7 | 112.05 | 1037861 |
| 1722984000 | 115.22 | 3.08 | 2.75 | 112.27 | 117.27 | 112.1 | 1167171 |
| 1722897600 | 112.14 | -1.22 | -1.08 | 109.06 | 114.1099 | 108.61 | 1240180 |
| 1722638400 | 113.36 | -1.66 | -1.44 | 113.9 | 114.67 | 111.28 | 1641498 |
| 1722552000 | 115.02 | -2.27 | -1.94 | 118.45 | 118.74 | 113.77 | 1180433 |
| 1722465600 | 117.29 | -1.73 | -1.45 | 118.93 | 120.08 | 117.14 | 1181382 |
| 1722379200 | 119.02 | 1.6 | 1.36 | 117.86 | 119.17 | 116.96 | 1094830 |
| 1722292800 | 117.42 | -1.5 | -1.26 | 117.43 | 118.38 | 116.47 | 735095 |
| 1722033600 | 118.92 | 2.91 | 2.51 | 117.16 | 119.65 | 117.0001 | 920080 |
| 1721947200 | 116.01 | 0.44 | 0.38 | 115.16 | 116.88 | 114.66 | 1311233 |
| 1721860800 | 115.57 | -5.84 | -4.81 | 120.455 | 120.55 | 115.57 | 1554412 |
| 1721774400 | 121.41 | -4.32 | -3.44 | 125.2 | 125.3 | 119.32 | 1864598 |
| 1721688000 | 125.73 | 0.52 | 0.42 | 125.4 | 126.37 | 124.31 | 558488 |
| 1721428800 | 125.21 | -1.11 | -0.88 | 125.79 | 126.55 | 124.17 | 877459 |
| 1721342400 | 126.32 | -2.76 | -2.14 | 128.38999 | 130.13999 | 126.18 | 702875 |
| 1721256000 | 129.08 | 1.49 | 1.17 | 127.89 | 129.195 | 127.1 | 717553 |
| 1721169600 | 127.59 | 0.53 | 0.42 | 128.47999 | 128.805 | 127.19 | 687765 |
| 1721083200 | 127.06 | 1.04 | 0.83 | 126.05 | 127.41 | 125.22 | 674713 |
| 1720824000 | 126.02 | 1.19 | 0.95 | 126.26 | 128.8269 | 125.801 | 1566889 |
| 1720737600 | 124.83 | 7.89 | 6.75 | 119.93 | 125.09 | 119.5 | 1359858 |
| 1720651200 | 116.94 | 0.9 | 0.78 | 116.49 | 117 | 115.42 | 640054 |
| 1720564800 | 116.04 | -0.61 | -0.52 | 116.41 | 116.705 | 115.11 | 599782 |
| 1720478400 | 116.65 | -0.15 | -0.13 | 117.1 | 117.79 | 115.85 | 428849 |
| 1720219200 | 116.8 | -0.29 | -0.25 | 117.22 | 118.0629 | 116.335 | 534373 |
| 1720040640 | 117.09 | 0.03 | 0.03 | 117.27 | 118.72 | 117.09 | 373080 |
| 1719960000 | 117.06 | 1.25 | 1.08 | 116.25 | 117.18 | 115.66 | 731731 |
| 1719873600 | 115.81 | -1.16 | -0.99 | 116.29 | 117.69 | 114.8 | 742143 |
| 1719614400 | 116.97 | 0.58 | 0.50 | 115.76 | 117.1 | 115.03 | 1097258 |
| 1719528000 | 116.39 | 0.71 | 0.61 | 115.61 | 116.42 | 114.67 | 562498 |
| 1719441600 | 115.68 | -0.59 | -0.51 | 115.37 | 116.36 | 115.14 | 588546 |
| 1719355200 | 116.27 | -1.76 | -1.49 | 117.67 | 118.47 | 115 | 702056 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
