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 | 3.07 | 2.58069939475 | 118.96 | 123.26 | 116.8 | 461277 | 118.32451645 | CS |
| 4 | -11.18 | -8.39276330606 | 133.21 | 133.93 | 116.8 | 543066 | 123.98054735 | CS |
| 12 | -0.54 | -0.440564575345 | 122.57 | 134.45 | 116.8 | 455471 | 126.98576271 | CS |
| 26 | 6.19 | 5.34357734807 | 115.84 | 134.45 | 108.4 | 496090 | 121.89023227 | CS |
| 52 | -23.16 | -15.9515118121 | 145.19 | 147.42 | 108.4 | 518578 | 122.53525461 | CS |
| 156 | 8.69 | 7.66719604729 | 113.34 | 147.42 | 89.38 | 507247 | 118.96796963 | CS |
| 260 | 53.46 | 77.9641242526 | 68.57 | 147.42 | 39.25 | 535990 | 102.64217939 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737600 | 122.03 | 1.6 | 1.33 | 121.69 | 123.26 | 121.46 | 254966 |
| 1720651200 | 120.43 | 3.14 | 2.68 | 118.11 | 120.59 | 117.8647 | 394139 |
| 1720564800 | 117.29 | -1.48 | -1.25 | 118.88 | 118.88 | 116.8 | 255053 |
| 1720478400 | 118.77 | 1.34 | 1.14 | 118.5 | 119.28 | 117.5397 | 375947 |
| 1720219200 | 117.43 | -2.15 | -1.80 | 118.96 | 119.82 | 116.83 | 819968 |
| 1720040640 | 119.58 | 0.19 | 0.16 | 120 | 120.32 | 117.7 | 168102 |
| 1719960000 | 119.39 | 0.12 | 0.10 | 118.97 | 119.83 | 118.41 | 297430 |
| 1719873600 | 119.27 | -1.19 | -0.99 | 121 | 121.95 | 118.68 | 318614 |
| 1719614400 | 120.46 | 0 | 0.00 | 120.46 | 120.46 | 120.46 | 0 |
| 1719528000 | 120.46 | -1.64 | -1.34 | 122.45 | 122.45 | 120.12 | 531957 |
| 1719441600 | 122.1 | -0.95 | -0.77 | 122.71 | 122.71 | 121.25 | 428609 |
| 1719355200 | 123.05 | -2.54 | -2.02 | 125.4 | 125.4 | 122.07 | 546021 |
| 1719268800 | 125.59 | -1.18 | -0.93 | 126.13 | 127.175 | 125.16 | 402109 |
| 1719009600 | 126.77 | 0.32 | 0.25 | 126.45 | 128.04 | 125.45 | 1990225 |
| 1718923200 | 126.45 | 0.66 | 0.52 | 126.01 | 127.21 | 125.61 | 459179 |
| 1718750400 | 125.79 | -4.27 | -3.28 | 130.06 | 130.06 | 124.18 | 948994 |
| 1718664000 | 130.06 | 1.22 | 0.95 | 128.62 | 130.6131 | 128.59 | 454899 |
| 1718404800 | 128.84 | -3.44 | -2.60 | 130.88999 | 131 | 128.71 | 455075 |
| 1718318400 | 132.28 | -1.19 | -0.89 | 133.21 | 133.93 | 130.51 | 385807 |
| 1718232000 | 133.47 | 0.98 | 0.74 | 134.44999 | 134.44999 | 132.53 | 556417 |
| 1718145600 | 132.49 | -0.34 | -0.26 | 132.47 | 132.62 | 130.47 | 450953 |
| 1718059200 | 132.83 | 1.14 | 0.87 | 129.84 | 133.77 | 129.84 | 505105 |
| 1717800000 | 131.69 | -0.23 | -0.17 | 131.22999 | 131.788 | 129.78 | 533557 |
| 1717713600 | 131.91999 | -0.75 | -0.57 | 132.29 | 132.33 | 130.75 | 327597 |
| 1717627200 | 132.66999 | 2.89 | 2.23 | 130.44999 | 133 | 129.83 | 406725 |
| 1717540800 | 129.78 | -2.71 | -2.05 | 131.69999 | 131.69999 | 129.22 | 293264 |
| 1717454400 | 132.49 | 1.18 | 0.90 | 132.97999 | 132.97999 | 130.69 | 255056 |
| 1717195200 | 131.31 | 0.76 | 0.58 | 130.72 | 131.41999 | 129.6171 | 484412 |
| 1717108800 | 130.55 | 2 | 1.56 | 128.83 | 131.08 | 128.34 | 323051 |
| 1717022400 | 128.55 | -1.67 | -1.28 | 128.58 | 129.01 | 127.48 | 290532 |
| 1716936000 | 130.22 | -1.3 | -0.99 | 131.85 | 132.75 | 129.79 | 281294 |
| 1716590400 | 131.52 | 1.08 | 0.83 | 131.21 | 131.975 | 130.63 | 220378 |
| 1716504000 | 130.44 | -3.19 | -2.39 | 134.38999 | 134.38999 | 130.33 | 254829 |
| 1716417600 | 133.63 | 1.62 | 1.23 | 132.13 | 133.63999 | 131.895 | 428726 |
| 1716331200 | 132.01 | -0.97 | -0.73 | 131.71 | 132.245 | 131.22 | 334018 |
| 1716244800 | 132.97999 | 1.45 | 1.10 | 132.33 | 133.44 | 131.63 | 400649 |
| 1715985600 | 131.53 | 1.76 | 1.36 | 130.03 | 131.74 | 129.52 | 432753 |
| 1715899200 | 129.77 | -0.21 | -0.16 | 129.97999 | 131 | 129.535 | 281844 |
| 1715812800 | 129.97999 | 0.97 | 0.75 | 129.68 | 130.44 | 129.025 | 339426 |
| 1715726400 | 129.01 | 0.37 | 0.29 | 129.29 | 129.44999 | 127.465 | 389759 |
| 1715640000 | 128.63999 | 2.21 | 1.75 | 127.22 | 128.78 | 126.87 | 375976 |
| 1715380800 | 126.43 | 0.84 | 0.67 | 125.86 | 126.69 | 125.67 | 378202 |
| 1715294400 | 125.59 | -1.9 | -1.49 | 127.76 | 127.8 | 124.99 | 496547 |
| 1715208000 | 127.49 | 0.47 | 0.37 | 126.75 | 128.19999 | 126.46 | 323823 |
| 1715121600 | 127.02 | -0.12 | -0.09 | 127.48 | 128.72999 | 126.99 | 509558 |
| 1715035200 | 127.14 | 2.25 | 1.80 | 125.84 | 127.94 | 125.72 | 617535 |
| 1714776000 | 124.89 | 2.18 | 1.78 | 123.32 | 125.135 | 121.27 | 542271 |
| 1714689600 | 122.71 | -2.14 | -1.71 | 123.25 | 123.89 | 119.06 | 818612 |
| 1714603200 | 124.85 | -2.82 | -2.21 | 125.46 | 127.49 | 124.46 | 842005 |
| 1714516800 | 127.67 | -1.11 | -0.86 | 127.89 | 129.06 | 127.19 | 954106 |
| 1714430400 | 128.78 | 0.2 | 0.16 | 128.83 | 129.84 | 128.41 | 484838 |
| 1714171200 | 128.58 | 0.77 | 0.60 | 127.83 | 129.01 | 127.19 | 422701 |
| 1714084800 | 127.81 | 0.23 | 0.18 | 127.13 | 128.615 | 126.4 | 284455 |
| 1713998400 | 127.58 | 2.56 | 2.05 | 126.19 | 128.66 | 125.52 | 403472 |
| 1713912000 | 125.02 | 1.74 | 1.41 | 123.01 | 125.695 | 123.01 | 257765 |
| 1713825600 | 123.28 | 1.57 | 1.29 | 122.87 | 124.44 | 122.13 | 210911 |
| 1713566400 | 121.71 | -0.33 | -0.27 | 121.46 | 122.89 | 120.86 | 305846 |
| 1713480000 | 122.04 | 0.08 | 0.07 | 122.57 | 122.84 | 121.88 | 255290 |
| 1713393600 | 121.96 | -1.46 | -1.18 | 124.25 | 124.84 | 121.92 | 254162 |
| 1713307200 | 123.42 | 0.02 | 0.02 | 123.52 | 124.19 | 122.17 | 608649 |
| 1713220800 | 123.4 | -0.85 | -0.68 | 124.54 | 125.37 | 122.76 | 414221 |
| 1712961600 | 124.25 | -3.48 | -2.72 | 126.68 | 127.01 | 124.05 | 624640 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
