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 | -0.58 | -0.464 | 125 | 126.77 | 122.84 | 977222 | 125.30337509 | CS |
| 4 | 0.94 | 0.761256883706 | 123.48 | 127.59 | 122.37 | 965946 | 124.59710852 | CS |
| 12 | 13.97 | 12.6482571299 | 110.45 | 127.59 | 108.4 | 977820 | 119.67965334 | CS |
| 26 | 14.82 | 13.5218978102 | 109.6 | 127.59 | 103.061 | 1028877 | 114.83720468 | CS |
| 52 | 17.42 | 16.2803738318 | 107 | 127.59 | 90.14 | 1191766 | 108.63205087 | CS |
| 156 | 11.88 | 10.5562466679 | 112.54 | 140.23 | 90.14 | 1185000 | 113.93776632 | CS |
| 260 | -7.58 | -5.74242424242 | 132 | 145.43 | 71.21 | 1189686 | 115.97595094 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 124.42 | -1.26 | -1.00 | 125.76 | 126.0417 | 122.84 | 1301043 |
| 1726612800 | 125.68 | -0.68 | -0.54 | 126 | 126.71 | 125.19 | 819411 |
| 1726526400 | 126.36 | 0.41 | 0.33 | 126.37 | 126.77 | 125.685 | 1011372 |
| 1726267200 | 125.95 | 1.46 | 1.17 | 124.8 | 125.99 | 123.67 | 799042 |
| 1726180800 | 124.49 | 0.11 | 0.09 | 124.595 | 124.835 | 123.59 | 928107 |
| 1726094400 | 124.38 | -1.17 | -0.93 | 125.28 | 125.28 | 123.21 | 1162443 |
| 1726008000 | 125.55 | 0.93 | 0.75 | 124.67 | 126.08 | 124.46 | 1270789 |
| 1725921600 | 124.62 | 1.43 | 1.16 | 123.15 | 124.95 | 122.58 | 1029007 |
| 1725662400 | 123.19 | -0.47 | -0.38 | 124.21 | 124.965 | 122.95 | 1697950 |
| 1725576000 | 123.66 | -2.66 | -2.11 | 126.45 | 126.51 | 122.73 | 2540919 |
| 1725489600 | 126.32 | 0.78 | 0.62 | 126.08 | 127.59 | 125.33 | 709545 |
| 1725403200 | 125.54 | 0.52 | 0.42 | 125.11 | 126.58 | 124.79 | 783517 |
| 1725057600 | 125.02 | 0.43 | 0.35 | 124.78 | 125.18 | 123.89 | 655131 |
| 1724971200 | 124.59 | 0.19 | 0.15 | 124.4 | 124.63 | 123.22 | 580100 |
| 1724884800 | 124.4 | 0.52 | 0.42 | 124.19 | 125.335 | 124.015 | 701345 |
| 1724798400 | 123.88 | -0.79 | -0.63 | 124.5 | 125.005 | 123.2801 | 549302 |
| 1724712000 | 124.67 | 0.85 | 0.69 | 124.23 | 125.51 | 123.7 | 442166 |
| 1724452800 | 123.82 | 0.48 | 0.39 | 123.86 | 124.15 | 123.26 | 489248 |
| 1724366400 | 123.34 | 0.02 | 0.02 | 123.48 | 123.83 | 122.37 | 757844 |
| 1724280000 | 123.32 | 0.39 | 0.32 | 123.1 | 123.79 | 122.77 | 578497 |
| 1724193600 | 122.93 | -0.34 | -0.28 | 123.52 | 124.015 | 122.67 | 580652 |
| 1724107200 | 123.27 | 1.38 | 1.13 | 121.91 | 123.36 | 121.91 | 744312 |
| 1723848000 | 121.89 | -0.09 | -0.07 | 121.95 | 122.94 | 121.44 | 2389591 |
| 1723761600 | 121.98 | -0.05 | -0.04 | 121.23 | 122.19 | 120.765 | 987658 |
| 1723675200 | 122.03 | 0.73 | 0.60 | 120.95 | 122.79 | 120.5437 | 767554 |
| 1723588800 | 121.3 | 0.7 | 0.58 | 121.065 | 121.6 | 120.44 | 736643 |
| 1723502400 | 120.6 | 0.69 | 0.58 | 119.38 | 120.65 | 119.38 | 639844 |
| 1723243200 | 119.91 | 0.02 | 0.02 | 120.05 | 120.3 | 117.91 | 634234 |
| 1723156800 | 119.89 | -0.21 | -0.17 | 119.64 | 120.55 | 119.15 | 804125 |
| 1723070400 | 120.1 | 1.03 | 0.87 | 119.45 | 121.37 | 118.78 | 1012215 |
| 1722984000 | 119.07 | 0.28 | 0.24 | 118.79 | 120.55 | 118.13 | 1430692 |
| 1722897600 | 118.79 | -4.45 | -3.61 | 124.24 | 124.365 | 118.65 | 1071141 |
| 1722638400 | 123.24 | -0.14 | -0.11 | 126 | 126.76 | 121.69 | 1221948 |
| 1722552000 | 123.38 | 2.85 | 2.36 | 121.07 | 123.54 | 120.47 | 1102324 |
| 1722465600 | 120.53 | -0.1 | -0.08 | 120.69 | 120.88 | 119.56 | 1046709 |
| 1722379200 | 120.63 | 1.52 | 1.28 | 119.01 | 120.84 | 118.49 | 807543 |
| 1722292800 | 119.11 | 0.92 | 0.78 | 118.21 | 119.56 | 117.44 | 882123 |
| 1722033600 | 118.19 | 0 | 0.00 | 119.32 | 119.32 | 117 | 1712734 |
| 1721947200 | 118.19 | 0.28 | 0.24 | 118.32 | 120.54 | 117.36 | 1035550 |
| 1721860800 | 117.91 | 2.01 | 1.73 | 116.69 | 118.35 | 116.68 | 946780 |
| 1721774400 | 115.9 | -1.3 | -1.11 | 117.21 | 117.21 | 115.8 | 646440 |
| 1721688000 | 117.2 | 1.11 | 0.96 | 116.65 | 117.39 | 115.97 | 299116 |
| 1721428800 | 116.09 | -0.59 | -0.51 | 116.575 | 116.99 | 115.4811 | 619397 |
| 1721342400 | 116.68 | -0.66 | -0.56 | 116.36 | 118.58 | 116.09 | 1018964 |
| 1721256000 | 117.34 | 2.64 | 2.30 | 115.48 | 118.53 | 115.48 | 1263244 |
| 1721169600 | 114.7 | 1.57 | 1.39 | 113.58 | 114.865 | 113.14 | 1118338 |
| 1721083200 | 113.13 | -1.35 | -1.18 | 114 | 114.83 | 112.65 | 1133644 |
| 1720824000 | 114.48 | 1.3 | 1.15 | 113.62 | 115.25 | 113.25 | 1039226 |
| 1720737600 | 113.18 | 4.1 | 3.76 | 109.87 | 113.5 | 109.73 | 1900819 |
| 1720651200 | 109.08 | 0.41 | 0.38 | 109.21 | 109.45 | 108.4 | 1025566 |
| 1720564800 | 108.67 | -0.34 | -0.31 | 108.75 | 109.86 | 108.57 | 968231 |
| 1720478400 | 109.01 | -0.76 | -0.69 | 109.75 | 110 | 108.71 | 972113 |
| 1720219200 | 109.77 | 0.53 | 0.49 | 109.32 | 110.17 | 108.955 | 936673 |
| 1720040640 | 109.24 | -0.16 | -0.15 | 109.39 | 110.7 | 109.2 | 350282 |
| 1719960000 | 109.4 | 0.28 | 0.26 | 109.53 | 109.83 | 109 | 727909 |
| 1719873600 | 109.12 | -1.89 | -1.70 | 111.44 | 111.75 | 108.8 | 890941 |
| 1719614400 | 111.01 | -0.24 | -0.22 | 111.7 | 111.72 | 110.43 | 1566148 |
| 1719528000 | 111.25 | 0.8 | 0.72 | 110.45 | 111.42 | 110.14 | 669367 |
| 1719441600 | 110.45 | 0.43 | 0.39 | 109.37 | 110.81 | 108.95 | 956256 |
| 1719355200 | 110.02 | -2.78 | -2.46 | 112.14 | 112.57 | 109.95 | 1207962 |
| 1719268800 | 112.8 | 1.89 | 1.70 | 110.96 | 113.165 | 110.84 | 839711 |
| 1719009600 | 110.91 | -0.21 | -0.19 | 111.63 | 112.45 | 110.76 | 1889608 |
| 1718923200 | 111.12 | 0.55 | 0.50 | 110.6 | 111.84 | 110.13 | 902048 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
