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 | 0.35 | 0.300094315356 | 116.63 | 117.84 | 114.78 | 1699296 | 116.52101005 | CS |
| 4 | 3.49 | 3.07516080712 | 113.49 | 117.84 | 113.065 | 1568795 | 115.85432771 | CS |
| 12 | 17.99 | 18.1735528841 | 98.99 | 117.84 | 98.16 | 1453732 | 109.39301623 | CS |
| 26 | 16.74 | 16.6999201915 | 100.24 | 117.84 | 94.47 | 1516342 | 104.36217023 | CS |
| 52 | 44.04 | 60.3783931999 | 72.94 | 117.84 | 68.82 | 1616628 | 92.98537989 | CS |
| 156 | 47.43 | 68.195542775 | 69.55 | 117.84 | 60.165 | 1753379 | 77.23280904 | CS |
| 260 | 56.64 | 93.868080875 | 60.34 | 117.84 | 19.15 | 2074173 | 64.28590252 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 116.98 | 0.66 | 0.57 | 116.55 | 117.4 | 116.3469 | 1510494 |
| 1726872000 | 116.32 | 0.38 | 0.33 | 115.33 | 116.565 | 114.78 | 3178055 |
| 1726785600 | 115.94 | -0.76 | -0.65 | 117.52 | 117.52 | 115.5 | 1575618 |
| 1726699200 | 116.7 | -0.37 | -0.32 | 117.33 | 117.84 | 116.43 | 985265 |
| 1726612800 | 117.07 | 0.44 | 0.38 | 116.63 | 117.52 | 116.33 | 1247048 |
| 1726526400 | 116.63 | 1.27 | 1.10 | 116.19 | 117.12 | 115.89 | 1291852 |
| 1726267200 | 115.36 | 0.19 | 0.16 | 115.6 | 115.6 | 114.86 | 1336808 |
| 1726180800 | 115.17 | 1.11 | 0.97 | 113.94 | 115.2 | 113.77 | 945561 |
| 1726094400 | 114.06 | -2.78 | -2.38 | 116.24 | 116.5 | 113.14 | 1452817 |
| 1726008000 | 116.84 | -0.07 | -0.06 | 117.27 | 117.68 | 115.68 | 1569167 |
| 1725921600 | 116.91 | 2.42 | 2.11 | 115.35 | 117.31 | 114.92 | 1802161 |
| 1725662400 | 114.49 | -0.59 | -0.51 | 115.17 | 116.11 | 114.32 | 1281883 |
| 1725576000 | 115.08 | -0.92 | -0.79 | 116.69 | 116.95 | 113.92 | 1620645 |
| 1725489600 | 116 | -0.18 | -0.15 | 117 | 117.46 | 115.72 | 1378267 |
| 1725403200 | 116.18 | 0.08 | 0.07 | 115.42 | 116.83 | 114.96 | 2086465 |
| 1725057600 | 116.1 | -0.05 | -0.04 | 116.15 | 116.515 | 115.2 | 2096579 |
| 1724971200 | 116.15 | 1.83 | 1.60 | 114.6 | 116.32 | 113.75 | 1856008 |
| 1724884800 | 114.32 | 0.86 | 0.76 | 113.48 | 115.08 | 113.18 | 1239330 |
| 1724798400 | 113.46 | 0.44 | 0.39 | 113.49 | 114.095 | 113.065 | 1353082 |
| 1724712000 | 113.02 | 0.4 | 0.36 | 112.98 | 113.86 | 112.5 | 815330 |
| 1724452800 | 112.62 | 0.96 | 0.86 | 112.16 | 112.7385 | 111.61 | 1081346 |
| 1724366400 | 111.66 | 0.54 | 0.49 | 111.2 | 111.74 | 110.97 | 731822 |
| 1724280000 | 111.12 | 0.25 | 0.23 | 111.04 | 111.2 | 110.3 | 867169 |
| 1724193600 | 110.87 | -0.32 | -0.29 | 110.98 | 111.39 | 110.49 | 1022806 |
| 1724107200 | 111.19 | 0.73 | 0.66 | 110.46 | 111.63 | 110.43 | 1329391 |
| 1723848000 | 110.46 | 0.33 | 0.30 | 110.22 | 110.59 | 109.59 | 1510689 |
| 1723761600 | 110.13 | 0.52 | 0.47 | 110.52 | 111.29 | 109.39 | 940014 |
| 1723675200 | 109.61 | 1.65 | 1.53 | 108.21 | 109.74 | 108.05 | 993835 |
| 1723588800 | 107.96 | 0.87 | 0.81 | 107.54 | 108.09 | 106.3201 | 1118235 |
| 1723502400 | 107.09 | -1.11 | -1.03 | 108.54 | 109.04 | 106.835 | 1466274 |
| 1723243200 | 108.2 | 0.8 | 0.74 | 107.51 | 108.34 | 106.85 | 1140805 |
| 1723156800 | 107.4 | 2.17 | 2.06 | 105.48 | 107.85 | 105.48 | 985997 |
| 1723070400 | 105.23 | 0.12 | 0.11 | 105.88 | 107.22 | 105.11 | 2026720 |
| 1722984000 | 105.11 | 0.25 | 0.24 | 105.32 | 106.53 | 104.665 | 1618886 |
| 1722897600 | 104.86 | -3.78 | -3.48 | 107.56 | 107.84 | 103.96 | 2121828 |
| 1722638400 | 108.64 | -0.98 | -0.89 | 108.86 | 110.44 | 106.95 | 1852165 |
| 1722552000 | 109.62 | -1.3 | -1.17 | 111.95 | 112 | 109.05 | 1401094 |
| 1722465600 | 110.92 | -0.86 | -0.77 | 111.64 | 111.96 | 110.48 | 1868872 |
| 1722379200 | 111.78 | 1.69 | 1.54 | 110.98 | 112.65 | 110.86 | 1708698 |
| 1722292800 | 110.09 | 0.46 | 0.42 | 109.5 | 110.62 | 109.16 | 1772607 |
| 1722033600 | 109.63 | 7.3 | 7.13 | 106.57 | 109.68 | 106.57 | 2870590 |
| 1721947200 | 102.33 | 0.39 | 0.38 | 102.39 | 103.825 | 102.16 | 1382549 |
| 1721860800 | 101.94 | 0.02 | 0.02 | 102.41 | 102.82 | 101.61 | 1395994 |
| 1721774400 | 101.92 | -0.16 | -0.16 | 102.22 | 102.57 | 101.48 | 1188080 |
| 1721688000 | 102.08 | 0.97 | 0.96 | 101.26 | 102.61 | 101.12 | 1430300 |
| 1721428800 | 101.11 | -3.95 | -3.76 | 104.91 | 104.91 | 101.0192 | 1805755 |
| 1721342400 | 105.06 | 0.02 | 0.02 | 104.96 | 106.93 | 104.299 | 1195493 |
| 1721256000 | 105.04 | 2.05 | 1.99 | 103.41 | 105.3 | 103.295 | 1498863 |
| 1721169600 | 102.99 | 0.31 | 0.30 | 103 | 104.11 | 102.64 | 1725171 |
| 1721083200 | 102.68 | 0.93 | 0.91 | 101.94 | 103.31 | 101.62 | 1050656 |
| 1720824000 | 101.75 | 0.41 | 0.40 | 101.61 | 102.22 | 101.15 | 1075458 |
| 1720737600 | 101.34 | 1.24 | 1.24 | 99.81 | 101.69 | 99.61 | 1185583 |
| 1720651200 | 100.1 | 0.35 | 0.35 | 100.03 | 100.52 | 99.53 | 2013594 |
| 1720564800 | 99.75 | 0.6 | 0.61 | 99.15 | 101.24 | 99.15 | 1307292 |
| 1720478400 | 99.15 | 0.44 | 0.45 | 99.21 | 100.26 | 99.11 | 1222719 |
| 1720219200 | 98.71 | -0.91 | -0.91 | 99.39 | 99.47 | 98.16 | 990104 |
| 1720040640 | 99.62 | -0.41 | -0.41 | 99.82 | 100.19 | 98.998 | 1103664 |
| 1719960000 | 100.03 | 0.14 | 0.14 | 98.99 | 100.19 | 98.96 | 1692883 |
| 1719873600 | 99.89 | -2.86 | -2.78 | 101.47 | 102.13 | 99.41 | 1960433 |
| 1719614400 | 102.75 | 0 | 0.00 | 102.75 | 102.75 | 102.75 | 0 |
| 1719528000 | 102.75 | 0.51 | 0.50 | 102.17 | 102.81 | 101.52 | 990802 |
| 1719441600 | 102.24 | -1.3 | -1.26 | 102.96 | 103.04 | 100.95 | 1039019 |
| 1719355200 | 103.54 | -0.88 | -0.84 | 104.48 | 105.2 | 103.42 | 1033981 |
| 1719268800 | 104.42 | 1.48 | 1.44 | 103.01 | 104.7786 | 102.7725 | 1089911 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
