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 | 5.494 | 4.60056941886 | 119.42 | 125.2903 | 116.775 | 2851328 | 119.64691587 | CS |
| 4 | 12.674 | 11.2918745545 | 112.24 | 125.2903 | 106.986 | 2461763 | 114.43370585 | CS |
| 12 | 36.184 | 40.7798940606 | 88.73 | 125.2903 | 85.6 | 2904930 | 105.08389262 | CS |
| 26 | 45.379 | 57.055384422 | 79.535 | 125.2903 | 69.67 | 2514112 | 93.74395488 | CS |
| 52 | 39.304 | 45.9105244714 | 85.61 | 125.2903 | 66.24 | 3074110 | 90.02083725 | CS |
| 156 | 40.264 | 47.5652687537 | 84.65 | 132.45 | 37.37 | 4301549 | 71.25253585 | CS |
| 260 | 106.734 | 587.095709571 | 18.18 | 221.64 | 15.05 | 4385445 | 72.50665753 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 125.12 | 2.03 | 1.65 | 124.87 | 125.71 | 123.28 | 2094045 |
| 1737675600 | 123.09 | 0 | 0.00 | 123.09 | 123.09 | 123.09 | 0 |
| 1737589200 | 123.09 | 3.24 | 2.70 | 120.2114 | 123.13 | 119.8701 | 2402629 |
| 1737502800 | 119.85 | 2.69 | 2.30 | 119.26 | 120.45 | 117.9401 | 2663579 |
| 1737157200 | 117.16 | 2.34 | 2.04 | 119.42 | 121.02 | 116.775 | 3539664 |
| 1737070800 | 114.82 | 0.34 | 0.30 | 115.45 | 116.47 | 114.11 | 2056453 |
| 1736984400 | 114.48 | 2.48 | 2.21 | 113.56 | 115.52 | 113.14 | 2293343 |
| 1736898000 | 112 | 1.29 | 1.17 | 112.46 | 113.9 | 111.32 | 1927855 |
| 1736811600 | 110.71 | -1.91 | -1.70 | 110.33 | 111.16 | 108.585 | 2143954 |
| 1736552400 | 112.62 | -3.08 | -2.66 | 111.13 | 113.25 | 109.501 | 2291557 |
| 1736379600 | 115.7 | 2.03 | 1.79 | 112.5 | 115.9 | 111.485 | 3027771 |
| 1736293200 | 113.67 | -0.32 | -0.28 | 115.73 | 118.13 | 112.95 | 3623706 |
| 1736206800 | 113.99 | -0.74 | -0.64 | 116.5 | 117.08 | 112.5152 | 2412441 |
| 1735947600 | 114.73 | 2.19 | 1.95 | 113.4 | 114.8 | 112.06 | 3148216 |
| 1735861200 | 112.54 | 4.86 | 4.51 | 114.95 | 114.95 | 110.68 | 3969873 |
| 1735688400 | 107.68 | -1.35 | -1.24 | 109.03 | 109.04 | 106.986 | 1291845 |
| 1735602000 | 109.03 | -1.58 | -1.43 | 108.42 | 109.4 | 107.49 | 1447992 |
| 1735342800 | 110.61 | -2 | -1.78 | 111.9 | 112.36 | 108.2103 | 1496484 |
| 1735256400 | 112.61 | 0.03 | 0.03 | 112.11 | 113.54 | 111.55 | 787362 |
| 1735077840 | 112.58 | 1 | 0.90 | 111.75 | 113.0999 | 111.64 | 526577 |
| 1734997200 | 111.58 | -1.11 | -0.99 | 112.16 | 113.27 | 110.53 | 1636035 |
| 1734738000 | 112.69 | 4.11 | 3.79 | 108 | 113.5 | 107.07 | 5114418 |
| 1734651600 | 108.58 | -0.52 | -0.48 | 110.37 | 111.13 | 107 | 3151980 |
| 1734565200 | 109.1 | -8.46 | -7.20 | 117.58 | 117.58 | 108.47 | 3928552 |
| 1734478800 | 117.56 | 2.91 | 2.54 | 118.23 | 119.42 | 116.0101 | 3870002 |
| 1734392400 | 114.65 | 1.05 | 0.92 | 113.9 | 115.43 | 112.17 | 2163231 |
| 1734133200 | 113.6 | -1.29 | -1.12 | 115.02 | 115.98 | 112.61 | 1930692 |
| 1734046800 | 114.89 | 0.38 | 0.33 | 112.58 | 115.12 | 111.33 | 1613530 |
| 1733960400 | 114.51 | 3.31 | 2.98 | 112.395 | 115.84 | 112 | 2596998 |
| 1733874000 | 111.2 | -2.67 | -2.34 | 112.7 | 113.87 | 109.73 | 2702765 |
| 1733787600 | 113.87 | 0.91 | 0.81 | 112.96 | 114.695 | 111.28 | 3197971 |
| 1733528400 | 112.96 | 2.5 | 2.26 | 111.28 | 113.7 | 110.35 | 2744897 |
| 1733442000 | 110.46 | -0.26 | -0.23 | 109.41 | 112.8399 | 108.61 | 3252303 |
| 1733355600 | 110.72 | 5.81 | 5.54 | 107 | 110.85 | 106.87 | 4433397 |
| 1733269200 | 104.91 | -0.14 | -0.13 | 103.37 | 105.8894 | 103.21 | 1698268 |
| 1733182800 | 105.05 | 5.22 | 5.23 | 106.27 | 108.617 | 104.61 | 4586422 |
| 1732917840 | 99.83 | 0.46 | 0.46 | 99.79 | 101.14 | 98.89 | 1042359 |
| 1732750800 | 99.37 | -2.86 | -2.80 | 101.88 | 101.88 | 98.58 | 2339839 |
| 1732664400 | 102.23 | -1.5 | -1.45 | 104 | 105 | 101.67 | 2361775 |
| 1732578000 | 103.73 | -0.5 | -0.48 | 106.27 | 106.75 | 103.0789 | 2794842 |
| 1732318800 | 104.23 | -0.01 | -0.01 | 104 | 105.94 | 102.87 | 3112499 |
| 1732232400 | 104.24 | 7.77 | 8.05 | 99.8 | 104.49 | 99.33 | 5689075 |
| 1732146000 | 96.47 | 0.1 | 0.10 | 96.56 | 96.96 | 93.16 | 2367385 |
| 1732059600 | 96.37 | 4.08 | 4.42 | 91.01 | 96.56 | 91.01 | 3553419 |
| 1731973200 | 92.29 | 2.52 | 2.81 | 89.83 | 92.9 | 89.55 | 3140135 |
| 1731714000 | 89.77 | -2.16 | -2.35 | 90.58 | 91.13 | 87.77 | 3373144 |
| 1731627600 | 91.93 | -2.23 | -2.37 | 94.7 | 95.45 | 91.06 | 2644061 |
| 1731541200 | 94.16 | 3.25 | 3.57 | 91.35 | 99.17 | 91.01 | 5785142 |
| 1731454800 | 90.91 | -2.32 | -2.49 | 92.89 | 93.9999 | 89.45 | 2520922 |
| 1731368400 | 93.23 | 1.98 | 2.17 | 91.25 | 95.36 | 90.8 | 5178963 |
| 1731109200 | 91.25 | -4.41 | -4.61 | 88 | 92.2 | 87.24 | 7775754 |
| 1731022800 | 95.66 | 3.15 | 3.41 | 94.27 | 97.5325 | 94.1101 | 7071874 |
| 1730936400 | 92.51 | 4.8 | 5.47 | 90.15 | 92.62 | 89.815 | 2924000 |
| 1730850000 | 87.71 | 1.22 | 1.41 | 86.57 | 88.15 | 86.425 | 1919928 |
| 1730763600 | 86.49 | -1.06 | -1.21 | 87 | 87.76 | 85.6 | 2016612 |
| 1730500800 | 87.55 | -0.16 | -0.18 | 88.73 | 88.73 | 86.2569 | 1963923 |
| 1730414400 | 87.71 | -2.14 | -2.38 | 88.52 | 88.79 | 87.1 | 2099825 |
| 1730328000 | 89.85 | 0.33 | 0.37 | 89.73 | 91.31 | 89.357 | 2401417 |
| 1730241600 | 89.52 | 1.58 | 1.80 | 88.4 | 89.63 | 87.33 | 1440043 |
| 1730155200 | 87.94 | -0.82 | -0.92 | 89.38 | 90.08 | 87.78 | 1391842 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
