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 | -2.4 | -1.99368665891 | 120.38 | 122.82 | 111.26 | 3819395 | 117.22453389 | CS |
| 4 | -3.24 | -2.67282626629 | 121.22 | 129.27 | 111.26 | 3072254 | 119.49310601 | CS |
| 12 | -20.02 | -14.5072463768 | 138 | 143.76 | 111.26 | 3330950 | 126.42092653 | CS |
| 26 | -67.77 | -36.4845222073 | 185.75 | 189.65 | 111.26 | 2724449 | 142.83526123 | CS |
| 52 | -49.02 | -29.3532934132 | 167 | 193.8 | 111.26 | 2390829 | 152.23898368 | CS |
| 156 | 35.27 | 42.6429694112 | 82.71 | 193.8 | 62.54 | 2350078 | 119.99848825 | CS |
| 260 | 77.64 | 192.464055528 | 40.34 | 193.8 | 32.41 | 2499122 | 103.70322363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 117.98 | 0.11 | 0.09 | 117.4 | 119.585 | 116.95 | 1835113 |
| 1743028800 | 117.87 | 0.13 | 0.11 | 117.73 | 119.545 | 116.95 | 1744975 |
| 1742942400 | 117.74 | 0.18 | 0.15 | 117 | 119.825 | 115.23 | 3655633 |
| 1742856000 | 117.56 | 2.34 | 2.03 | 115.06 | 117.61 | 115.06 | 3155093 |
| 1742596800 | 115.22 | -4.85 | -4.04 | 112.77 | 116.03 | 111.26 | 7023492 |
| 1742510400 | 120.07 | -0.23 | -0.19 | 120.38 | 122.82 | 119.49 | 3517780 |
| 1742424000 | 120.3 | 1.8 | 1.52 | 119.28 | 121.285 | 118 | 3082721 |
| 1742337600 | 118.5 | -0.46 | -0.39 | 118.82 | 119.765 | 117.64 | 2065118 |
| 1742251200 | 118.96 | 0.86 | 0.73 | 118.32 | 119.7 | 117.79 | 2140634 |
| 1741992000 | 118.1 | 1.77 | 1.52 | 117.5 | 118.14 | 116.3 | 3268360 |
| 1741905600 | 116.33 | -2.6 | -2.19 | 118.46 | 120 | 115.61 | 3132243 |
| 1741819200 | 118.93 | -2.51 | -2.07 | 122.25 | 122.675 | 117.85 | 3689535 |
| 1741732800 | 121.44 | -3.78 | -3.02 | 124.62 | 125.67 | 120.84 | 3459455 |
| 1741646400 | 125.22 | 0.03 | 0.02 | 125.57 | 129.27 | 124.765 | 2780511 |
| 1741390800 | 125.19 | -0.95 | -0.75 | 126.14 | 126.86 | 123.71 | 2744582 |
| 1741304400 | 126.14 | 4.11 | 3.37 | 123.8 | 126.57 | 122.2 | 3086462 |
| 1741218000 | 122.03 | 3.28 | 2.76 | 119.31 | 122.21 | 119 | 2341363 |
| 1741131600 | 118.75 | 0.82 | 0.70 | 117.16 | 120.14 | 116.67 | 3488629 |
| 1741045200 | 117.93 | -1.7 | -1.42 | 119.69 | 121.075 | 117.5 | 2270428 |
| 1740786000 | 119.63 | -0.74 | -0.61 | 120 | 121.17 | 118.25 | 3040305 |
| 1740699600 | 120.37 | -1.15 | -0.95 | 121.22 | 122.9182 | 120.09 | 1757766 |
| 1740613200 | 121.52 | -2.8 | -2.25 | 123.59 | 124.09 | 120.99 | 2022573 |
| 1740526800 | 124.32 | 4.51 | 3.76 | 120.72 | 124.82 | 120.21 | 2856603 |
| 1740440400 | 119.81 | -0.76 | -0.63 | 121 | 121.33 | 118.18 | 2653577 |
| 1740181200 | 120.57 | -2.12 | -1.73 | 123.23 | 123.525 | 119.36 | 2472343 |
| 1740094800 | 122.69 | 1.75 | 1.45 | 120.93 | 123.03 | 120.7 | 2012938 |
| 1740008400 | 120.94 | -1.56 | -1.27 | 118.87 | 121.53 | 117.9 | 3362756 |
| 1739922000 | 122.5 | -1.34 | -1.08 | 122.59 | 122.9 | 120.26 | 2873282 |
| 1739576400 | 123.84 | 0.09 | 0.07 | 124.43 | 126.75 | 123.58 | 1968789 |
| 1739490000 | 123.75 | 2.15 | 1.77 | 123.91 | 124 | 121.16 | 2293916 |
| 1739403600 | 121.6 | -3.32 | -2.66 | 122.04 | 122.235 | 119.245 | 7583990 |
| 1739317200 | 124.92 | 2.23 | 1.82 | 122.21 | 125.12 | 122.21 | 3421120 |
| 1739230800 | 122.69 | 0.75 | 0.62 | 122.96 | 123.9 | 122.07 | 4119646 |
| 1738971600 | 121.94 | -5.31 | -4.17 | 126.52 | 126.75 | 121.4 | 6101682 |
| 1738885200 | 127.25 | -0.24 | -0.19 | 127.68 | 128.88999 | 125.82 | 3310005 |
| 1738798800 | 127.49 | -0.8 | -0.62 | 130.16999 | 130.29 | 127.03 | 2347892 |
| 1738712400 | 128.29 | 2.1 | 1.66 | 126 | 129.07 | 125.5 | 3567807 |
| 1738626000 | 126.19 | -5.05 | -3.85 | 128.6 | 128.69999 | 125.21 | 4471397 |
| 1738366800 | 131.24 | -4.02 | -2.97 | 133 | 134.19999 | 131.15 | 2150277 |
| 1738280400 | 135.26 | 3.03 | 2.29 | 132.24 | 136.84 | 131.99 | 3245422 |
| 1738194000 | 132.22999 | -3.8 | -2.79 | 135.69 | 135.69 | 131.21 | 3050876 |
| 1738107600 | 136.03 | -1.79 | -1.30 | 137.72999 | 137.74 | 135.22999 | 4485733 |
| 1738021200 | 137.82 | 5.46 | 4.13 | 132.96 | 137.96 | 132.96 | 5665981 |
| 1737762000 | 132.36 | -3.77 | -2.77 | 134.58 | 134.58 | 132.16 | 2342265 |
| 1737675600 | 136.13 | 0 | 0.00 | 136.13 | 136.13 | 136.13 | 0 |
| 1737589200 | 136.13 | 2.99 | 2.25 | 132.83 | 136.54 | 132.83 | 3740156 |
| 1737502800 | 133.13999 | -8.4 | -5.93 | 136.01 | 139.19 | 132.485 | 6344394 |
| 1737157200 | 141.54 | 0.85 | 0.60 | 142.58 | 143.76 | 140.74 | 4035043 |
| 1737070800 | 140.69 | 2.12 | 1.53 | 138.53 | 141.16 | 136.88 | 3995767 |
| 1736984400 | 138.57 | 3.39 | 2.51 | 141.31 | 143.47999 | 137.29 | 4865659 |
| 1736898000 | 135.18 | 3.6 | 2.74 | 133 | 135.18 | 131.88999 | 4347202 |
| 1736811600 | 131.58 | 2.02 | 1.56 | 129.1 | 132.07 | 128.41 | 2993125 |
| 1736552400 | 129.56 | -3.98 | -2.98 | 132.87 | 133.59 | 129.36 | 4575838 |
| 1736379600 | 133.54 | 0.4 | 0.30 | 132.04 | 134.04 | 130.91 | 2962235 |
| 1736293200 | 133.13999 | -1.92 | -1.42 | 134.99 | 136.18 | 132.83 | 2452053 |
| 1736206800 | 135.06 | -0.82 | -0.60 | 136.8 | 137.76 | 134.86 | 2392790 |
| 1735947600 | 135.88 | 1.51 | 1.12 | 135.72 | 136.83 | 134.8501 | 2083954 |
| 1735861200 | 134.37 | -2 | -1.47 | 138 | 138.3 | 134.11 | 1919032 |
| 1735688400 | 136.37 | 0.17 | 0.12 | 137.18 | 137.63999 | 135.97 | 2121027 |
| 1735602000 | 136.19999 | -0.99 | -0.72 | 136.99 | 137.13 | 133.72 | 2888839 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
