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 | -7.69 | -5.78935481442 | 132.83 | 134.74 | 124.12 | 2514629 | 128.82384192 | CS |
| 4 | -0.88 | -0.698301856848 | 126.02 | 134.74 | 123.665 | 2568784 | 127.62428564 | CS |
| 12 | -5.9 | -4.50244200244 | 131.04 | 134.74 | 117.17 | 2979544 | 125.82775461 | CS |
| 26 | 14.04 | 12.6372637264 | 111.1 | 139.67 | 108.94 | 3226648 | 123.61333391 | CS |
| 52 | 0.14 | 0.112 | 125 | 139.67 | 108.94 | 3095008 | 124.24372671 | CS |
| 156 | 52.36 | 71.94284144 | 72.78 | 150.88 | 62.81 | 3745237 | 113.5290128 | CS |
| 260 | 37.68 | 43.0825520238 | 87.46 | 150.88 | 27.0001 | 4211990 | 87.75646971 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 124.9 | -2.02 | -1.59 | 125.89 | 126.175 | 124.12 | 3676661 |
| 1721688000 | 126.92 | -2.33 | -1.80 | 128.63 | 128.94 | 126.84 | 2088076 |
| 1721428800 | 129.25 | -2.98 | -2.25 | 132.4 | 132.43 | 128.6 | 3214417 |
| 1721342400 | 132.22999 | -0.15 | -0.11 | 131.72999 | 134.74 | 131.385 | 2155659 |
| 1721256000 | 132.38 | 0.86 | 0.65 | 130.72 | 133.11 | 130.71 | 2413419 |
| 1721169600 | 131.52 | -1.13 | -0.85 | 132.34 | 133.0704 | 131.19999 | 2925418 |
| 1721083200 | 132.65 | 3.7 | 2.87 | 130.16999 | 134.32 | 129.65 | 3532345 |
| 1720824000 | 128.94999 | 0.78 | 0.61 | 129.35 | 129.47 | 127.75 | 2032078 |
| 1720737600 | 128.16999 | 1.95 | 1.54 | 125.98 | 128.53 | 125.6 | 2477803 |
| 1720651200 | 126.22 | 0.55 | 0.44 | 125.64 | 126.34 | 124.94 | 1835330 |
| 1720564800 | 125.67 | 0.04 | 0.03 | 123.88 | 126.93 | 123.82 | 2859744 |
| 1720478400 | 125.63 | 0.69 | 0.55 | 124.04 | 125.66 | 123.9133 | 2631284 |
| 1720219200 | 124.94 | -1.83 | -1.44 | 126.55 | 127.09 | 124.45 | 3353243 |
| 1720040640 | 126.77 | 0.12 | 0.09 | 126.5 | 127.39 | 126.15 | 1814117 |
| 1719960000 | 126.65 | 0.11 | 0.09 | 127.8 | 128.85 | 126.08 | 2274654 |
| 1719873600 | 126.54 | 1.99 | 1.60 | 127.7 | 127.89 | 125.47 | 2496094 |
| 1719614400 | 124.55 | 0 | 0.00 | 124.55 | 124.55 | 124.55 | 0 |
| 1719528000 | 124.55 | -0.03 | -0.02 | 125.5 | 125.5 | 123.665 | 1726714 |
| 1719441600 | 124.58 | -0.97 | -0.77 | 126.02 | 126.18 | 123.87 | 2294684 |
| 1719355200 | 125.55 | 0.25 | 0.20 | 124.94 | 125.68 | 123.92 | 1965312 |
| 1719268800 | 125.3 | 3.25 | 2.66 | 123.25 | 125.93 | 122.5 | 2783402 |
| 1719009600 | 122.05 | 0.06 | 0.05 | 122.62 | 122.96 | 121.26 | 7897821 |
| 1718923200 | 121.99 | 2.49 | 2.08 | 119.76 | 122.079 | 119.255 | 2469052 |
| 1718750400 | 119.5 | 0.42 | 0.35 | 119.78 | 121.15 | 118.77 | 2031833 |
| 1718664000 | 119.08 | 0.84 | 0.71 | 118.24 | 119.5898 | 117.24 | 2388666 |
| 1718404800 | 118.24 | -0.86 | -0.72 | 119.71 | 119.71 | 117.17 | 2850260 |
| 1718318400 | 119.1 | -1.83 | -1.51 | 120.5 | 120.83 | 118.125 | 2253773 |
| 1718232000 | 120.93 | -1.1 | -0.90 | 123.1 | 123.23 | 120.15 | 2129582 |
| 1718145600 | 122.03 | 0.44 | 0.36 | 120.69 | 122.05 | 119.79 | 2063540 |
| 1718059200 | 121.59 | 1.4 | 1.16 | 120.6 | 122.27 | 119.745 | 1717483 |
| 1717800000 | 120.19 | -1.02 | -0.84 | 121 | 122.09 | 120.05 | 2494292 |
| 1717713600 | 121.21 | 0.9 | 0.75 | 120.3 | 121.29 | 119.51 | 3399763 |
| 1717627200 | 120.31 | 0.51 | 0.43 | 119.88 | 120.35 | 119 | 3406667 |
| 1717540800 | 119.8 | 0.16 | 0.13 | 118.45 | 120.04 | 117.4 | 4499107 |
| 1717454400 | 119.64 | -4.91 | -3.94 | 124.2 | 124.5 | 118.4 | 3239540 |
| 1717195200 | 124.55 | 2.3 | 1.88 | 123.07 | 124.74 | 122.54 | 4082062 |
| 1717108800 | 122.25 | 0.33 | 0.27 | 121.92 | 123.2399 | 121.38 | 3004416 |
| 1717022400 | 121.92 | -3.93 | -3.12 | 125.97 | 126 | 121.18 | 5505807 |
| 1716936000 | 125.85 | 2.58 | 2.09 | 123.9 | 126.1 | 123.66 | 3795714 |
| 1716590400 | 123.27 | -0.76 | -0.61 | 124.63 | 125.58 | 122.98 | 3730232 |
| 1716504000 | 124.03 | -2.02 | -1.60 | 126.66 | 127.3 | 123.875 | 3373687 |
| 1716417600 | 126.05 | -2.85 | -2.21 | 128.6 | 128.6 | 125.62 | 3617126 |
| 1716331200 | 128.9 | -0.96 | -0.74 | 129.44 | 130.35 | 128.72999 | 2210523 |
| 1716244800 | 129.86 | -0.08 | -0.06 | 130.22999 | 130.58 | 129.15 | 1933658 |
| 1715985600 | 129.94 | 2.02 | 1.58 | 128.78 | 130.26 | 128.10499 | 2339728 |
| 1715899200 | 127.92 | -1.17 | -0.91 | 128.41 | 129.63 | 127.89 | 2615436 |
| 1715812800 | 129.09 | -0.34 | -0.26 | 129 | 129.49 | 126.54 | 2560375 |
| 1715726400 | 129.43 | 0.03 | 0.02 | 129.43 | 130.18 | 128.69999 | 2346916 |
| 1715640000 | 129.4 | -0.7 | -0.54 | 130.47 | 130.65 | 129.34 | 3006037 |
| 1715380800 | 130.1 | -0.46 | -0.35 | 130.81 | 131.57 | 129.79 | 2821062 |
| 1715294400 | 130.56 | 0.73 | 0.56 | 130.18 | 131.06 | 129.74 | 3663096 |
| 1715208000 | 129.83 | -0.43 | -0.33 | 129.27 | 131.16 | 128.9335 | 2801619 |
| 1715121600 | 130.26 | -0.22 | -0.17 | 130.6 | 131.51 | 130.18 | 3262263 |
| 1715035200 | 130.47999 | 0.46 | 0.35 | 130.68 | 132.13999 | 130.24 | 3690971 |
| 1714776000 | 130.02 | -1.78 | -1.35 | 130.91999 | 132.44 | 128.245 | 5660834 |
| 1714689600 | 131.8 | 1.85 | 1.42 | 131.33 | 132.32 | 130.32 | 4181056 |
| 1714603200 | 129.94999 | -2.18 | -1.65 | 131.04 | 131.78 | 128.87 | 3408094 |
| 1714516800 | 132.13 | -4.12 | -3.02 | 135.69 | 135.99 | 132.04 | 3553764 |
| 1714430400 | 136.25 | 0.55 | 0.41 | 135.16 | 136.5 | 135.13999 | 2813133 |
| 1714171200 | 135.69999 | 0.34 | 0.25 | 135.12 | 136.3899 | 134.36 | 1839891 |
| 1714084800 | 135.36 | -0.24 | -0.18 | 135.71 | 136.32499 | 133.74 | 3444420 |
| 1713998400 | 135.6 | 0.8 | 0.59 | 135.03 | 135.69 | 133.255 | 1968238 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
