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 | 3.71 | 3.47866854196 | 106.65 | 110.88 | 104.961 | 4617440 | 106.91106341 | CS |
| 4 | 2.35 | 2.17572446996 | 108.01 | 110.88 | 99.42 | 6075059 | 105.38378376 | CS |
| 12 | -18.87 | -14.6018726302 | 129.23 | 138.2215 | 99.42 | 5110956 | 113.99336887 | CS |
| 26 | -23.54 | -17.5802837939 | 133.9 | 148.15 | 99.42 | 4462493 | 123.92117542 | CS |
| 52 | 9.78 | 9.72360310201 | 100.58 | 148.15 | 94.7313 | 4457407 | 122.0451696 | CS |
| 156 | 55.725 | 101.995058113 | 54.635 | 148.15 | 45.755 | 2712983 | 100.20832386 | CS |
| 260 | 82.195 | 291.833836322 | 28.165 | 148.15 | 24.62 | 2112606 | 85.17103491 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 108.67 | 1.87 | 1.75 | 108.94 | 109.14 | 108.15 | 4824636 |
| 1732917840 | 106.8 | 0.67 | 0.63 | 105.44 | 107.4 | 105.3485 | 2773112 |
| 1732750800 | 106.13 | 0 | 0.00 | 105.79 | 106.13 | 104.961 | 3902334 |
| 1732664400 | 106.13 | 1.57 | 1.50 | 106.7196 | 107.7 | 105.63 | 6642157 |
| 1732578000 | 104.56 | -0.5 | -0.48 | 105.31 | 105.92 | 104.0001 | 4175671 |
| 1732318800 | 105.06 | 2.43 | 2.37 | 104.12 | 106.24 | 103.86 | 6392749 |
| 1732232400 | 102.63 | -2.64 | -2.51 | 103.17 | 103.22 | 101.5113 | 6178542 |
| 1732146000 | 105.27 | 2.64 | 2.57 | 103.44 | 105.74 | 103 | 7396804 |
| 1732059600 | 102.63 | 2.82 | 2.83 | 101.32 | 103.12 | 101.14 | 5759659 |
| 1731973200 | 99.81 | -1.93 | -1.90 | 100.34 | 101 | 99.42 | 8984594 |
| 1731714000 | 101.74 | -3.58 | -3.40 | 101.67 | 102.34 | 100.32 | 8058362 |
| 1731627600 | 105.32 | -1.59 | -1.49 | 106.67 | 106.8107 | 105 | 4368669 |
| 1731541200 | 106.91 | -0.15 | -0.14 | 106.84 | 107.79 | 106.55 | 3089136 |
| 1731454800 | 107.06 | -2.03 | -1.86 | 106.73 | 107.61 | 105.7 | 5129992 |
| 1731368400 | 109.09 | 1.89 | 1.76 | 110.21 | 110.61 | 108.93 | 4770708 |
| 1731109200 | 107.2 | -0.43 | -0.40 | 107.15 | 107.87 | 106.425 | 5107370 |
| 1731022800 | 107.63 | 2.27 | 2.15 | 106.25 | 107.74 | 105.59 | 8342262 |
| 1730936400 | 105.36 | -4.77 | -4.33 | 108.37 | 108.75 | 105.03 | 12032432 |
| 1730850000 | 110.13 | 0.41 | 0.37 | 108.05 | 110.3 | 107.7501 | 6460382 |
| 1730763600 | 109.72 | -2.22 | -1.98 | 110.18 | 110.66 | 109.44 | 6202209 |
| 1730500800 | 111.94 | -0.01 | -0.01 | 112.88 | 113.02 | 111.79 | 4544545 |
| 1730414400 | 111.95 | -1.29 | -1.14 | 109.7879 | 112.16 | 109.63 | 8444498 |
| 1730328000 | 113.24 | 1.26 | 1.13 | 108.84 | 113.76 | 107.24 | 11087799 |
| 1730241600 | 111.98 | -0.38 | -0.34 | 111.57 | 113.27 | 111.15 | 8123130 |
| 1730155200 | 112.36 | -1.02 | -0.90 | 112.41 | 112.72 | 111.67 | 5011069 |
| 1729896000 | 113.38 | -0.54 | -0.47 | 113.9 | 114.19 | 113.1 | 4595312 |
| 1729809600 | 113.92 | -1.82 | -1.57 | 115.21 | 115.26 | 113.91 | 4427265 |
| 1729723200 | 115.74 | -0.73 | -0.63 | 116.36 | 116.435 | 114.9501 | 3161090 |
| 1729636800 | 116.47 | -0.86 | -0.73 | 114.99 | 116.65 | 114.76 | 4679865 |
| 1729550400 | 117.33 | -0.76 | -0.64 | 117.95 | 117.96 | 116.88 | 3230386 |
| 1729291200 | 118.09 | -0.13 | -0.11 | 117.7 | 118.265 | 117.14 | 3193230 |
| 1729204800 | 118.22 | 0.19 | 0.16 | 118.58 | 119.0681 | 118.115 | 2997721 |
| 1729118400 | 118.03 | 0.22 | 0.19 | 116.95 | 118.06 | 116.4402 | 3018175 |
| 1729032000 | 117.81 | -1.97 | -1.64 | 119.03 | 119.0872 | 117.1434 | 3612898 |
| 1728945600 | 119.78 | -0.26 | -0.22 | 119.59 | 120.4729 | 119.55 | 2476528 |
| 1728686400 | 120.04 | 2.51 | 2.14 | 119.91 | 120.56 | 119.48 | 3940433 |
| 1728600000 | 117.53 | 0.53 | 0.45 | 118.22 | 118.41 | 117.115 | 2738402 |
| 1728513600 | 117 | -0.2 | -0.17 | 116.54 | 117.16 | 115.82 | 3970814 |
| 1728427200 | 117.2 | -0.57 | -0.48 | 117.48 | 117.8866 | 116.59 | 3417500 |
| 1728340800 | 117.77 | 2.65 | 2.30 | 117.14 | 118.5493 | 117.11 | 3936466 |
| 1728081600 | 115.12 | 0.04 | 0.03 | 113.95 | 115.16 | 113.79 | 6029040 |
| 1727995200 | 115.08 | -1.4 | -1.20 | 116.04 | 116.33 | 115.03 | 4155543 |
| 1727908800 | 116.48 | -1.53 | -1.30 | 116.12 | 116.73 | 115.4 | 5734434 |
| 1727822400 | 118.01 | -1.06 | -0.89 | 118.79 | 118.92 | 117.3206 | 3751243 |
| 1727735520 | 119.07 | -1.69 | -1.40 | 117.59 | 119.12 | 117.51 | 6449372 |
| 1727476800 | 120.76 | -3.54 | -2.85 | 120.55 | 121.34 | 119.15 | 9555399 |
| 1727390400 | 124.3 | -2.65 | -2.09 | 125.6 | 125.62 | 123.98 | 4368506 |
| 1727304000 | 126.95 | 1.51 | 1.20 | 127.45 | 127.61 | 126.4 | 2941524 |
| 1727217600 | 125.44 | 1.74 | 1.41 | 124.32 | 126.66 | 123.77 | 4966784 |
| 1727131200 | 123.7 | -3.81 | -2.99 | 124 | 125.2732 | 122.9415 | 7069031 |
| 1726872000 | 127.51 | -7.37 | -5.46 | 129.1 | 129.47999 | 126.13 | 9681075 |
| 1726785600 | 134.88 | 2.82 | 2.14 | 134.3 | 135.19999 | 133.63 | 2558280 |
| 1726699200 | 132.06 | 0.06 | 0.05 | 132.88 | 133.27 | 131.3 | 2782027 |
| 1726612800 | 132 | -4.9 | -3.58 | 133.58 | 135.16 | 131.8 | 3375720 |
| 1726526400 | 136.9 | -0.1 | -0.07 | 138 | 138.19999 | 136.77 | 1741766 |
| 1726267200 | 137 | 0.34 | 0.25 | 136.85 | 137.88999 | 136.3662 | 2221321 |
| 1726180800 | 136.66 | 1.43 | 1.06 | 135.38999 | 136.965 | 134.65 | 2066016 |
| 1726094400 | 135.22999 | 5.45 | 4.20 | 133.11 | 135.82 | 130.97999 | 3929675 |
| 1726008000 | 129.78 | -2.13 | -1.61 | 129.22999 | 130.12 | 128.4 | 2137556 |
| 1725921600 | 131.91 | 0.77 | 0.59 | 132.06 | 132.94 | 130.91 | 1881332 |
| 1725662400 | 131.13999 | 0.25 | 0.19 | 133.8801 | 134.02 | 130.57 | 2526371 |
| 1725576000 | 130.88999 | -3.64 | -2.71 | 131.47999 | 132.66 | 130.53 | 2698849 |
| 1725489600 | 134.53 | -1.73 | -1.27 | 134.04 | 134.91 | 133.63 | 1810981 |
| 1725403200 | 136.26 | -2.9 | -2.08 | 138.2705 | 138.31 | 135.83 | 2221445 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
