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 | -1.615 | -1.38680176892 | 116.455 | 117.58 | 110.2 | 3049547 | 113.72989911 | CS |
| 4 | 1.06 | 0.931622429249 | 113.78 | 124.74 | 110.2 | 2342108 | 118.10301767 | CS |
| 12 | -9.44 | -7.59575152881 | 124.28 | 130.05 | 110.2 | 2089062 | 120.5024523 | CS |
| 26 | -4.99 | -4.16423266294 | 119.83 | 137.24 | 110.2 | 1707780 | 123.33289312 | CS |
| 52 | -25.73 | -18.3040478054 | 140.57 | 145.62 | 110.2 | 1663820 | 128.43889175 | CS |
| 156 | -37.86 | -24.7937131631 | 152.7 | 157.55 | 107.06 | 1543231 | 130.66700809 | CS |
| 260 | -8.86 | -7.16248989491 | 123.7 | 182.97 | 69.77 | 1510508 | 131.67113609 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 114.84 | -1.06 | -0.91 | 115.8 | 116.15 | 114.33 | 1532775 |
| 1738885200 | 115.9 | 3.33 | 2.96 | 113.29 | 116.38 | 112.03 | 3239320 |
| 1738798800 | 112.57 | 1.3 | 1.17 | 111.73 | 112.8 | 111 | 2154245 |
| 1738712400 | 111.27 | -0.72 | -0.64 | 113.35 | 113.67 | 111.06 | 2401822 |
| 1738626000 | 111.99 | -3.39 | -2.94 | 113.85 | 114 | 110.2 | 3221188 |
| 1738366800 | 115.38 | -7.37 | -6.00 | 116.455 | 117.58 | 114.79 | 4231158 |
| 1738280400 | 122.75 | 0.37 | 0.30 | 123.6 | 123.6 | 121.51 | 2767846 |
| 1738194000 | 122.38 | -0.63 | -0.51 | 122.03 | 123.52 | 121.97 | 1969894 |
| 1738107600 | 123.01 | -1.28 | -1.03 | 124.08 | 124.54 | 122.92 | 1495530 |
| 1738021200 | 124.29 | 1.51 | 1.23 | 123.39 | 124.66 | 122.66 | 3072731 |
| 1737762000 | 122.78 | -0.09 | -0.07 | 124.12 | 124.74 | 122.54 | 1725910 |
| 1737675600 | 122.87 | 0 | 0.00 | 122.87 | 122.87 | 122.87 | 0 |
| 1737589200 | 122.87 | -0.5 | -0.41 | 123.09 | 123.59 | 122.51 | 1979234 |
| 1737502800 | 123.37 | 3.13 | 2.60 | 120.78 | 123.66 | 120.78 | 2267366 |
| 1737157200 | 120.24 | 0.64 | 0.54 | 119.81 | 121.16 | 119.72 | 2685557 |
| 1737070800 | 119.6 | 2.03 | 1.73 | 117.37 | 119.61 | 117.095 | 1443131 |
| 1736984400 | 117.57 | 1.04 | 0.89 | 118.86 | 119.03 | 116.85 | 2020098 |
| 1736898000 | 116.53 | 1.73 | 1.51 | 115.79 | 116.61 | 115.25 | 1891512 |
| 1736811600 | 114.8 | 1.62 | 1.43 | 113.52 | 115.17 | 113 | 2115731 |
| 1736552400 | 113.18 | -2.51 | -2.17 | 113.78 | 114.7 | 113.14 | 1475673 |
| 1736379600 | 115.69 | -0.17 | -0.15 | 115.24 | 115.88 | 113.915 | 1394171 |
| 1736293200 | 115.86 | 0.79 | 0.69 | 115.2 | 118.36 | 114.86 | 1987268 |
| 1736206800 | 115.07 | 0.8 | 0.70 | 114.7 | 116.7 | 114.52 | 2740655 |
| 1735947600 | 114.27 | -1.15 | -1.00 | 115.35 | 115.625 | 113.49 | 2285208 |
| 1735861200 | 115.42 | -4.03 | -3.37 | 119.09 | 119.79 | 115.34 | 2692047 |
| 1735688400 | 119.45 | 0.36 | 0.30 | 119.59 | 120.27 | 118.745 | 1054218 |
| 1735602000 | 119.09 | -1.29 | -1.07 | 119.55 | 119.77 | 118.5 | 1811076 |
| 1735342800 | 120.38 | -0.85 | -0.70 | 120.42 | 121.93 | 119.935 | 989843 |
| 1735256400 | 121.23 | 0.25 | 0.21 | 120.07 | 121.369 | 120.05 | 1021621 |
| 1735077840 | 120.98 | 0.83 | 0.69 | 120 | 121.23 | 119.56 | 539029 |
| 1734997200 | 120.15 | -0.06 | -0.05 | 119.95 | 120.42 | 118.83 | 1470470 |
| 1734738000 | 120.21 | 0.69 | 0.58 | 119.46 | 121.78 | 118.58 | 3884455 |
| 1734651600 | 119.52 | -1.73 | -1.43 | 120.97 | 122 | 119.4105 | 3493331 |
| 1734565200 | 121.25 | -0.81 | -0.66 | 122.02 | 124.81 | 121.22 | 3585113 |
| 1734478800 | 122.06 | -0.58 | -0.47 | 122.035 | 123.07 | 121.25 | 2079697 |
| 1734392400 | 122.64 | -1.53 | -1.23 | 123.35 | 124.87 | 122.63 | 2008274 |
| 1734133200 | 124.17 | 0.15 | 0.12 | 123.26 | 124.29 | 122.18 | 2277558 |
| 1734046800 | 124.02 | 1.43 | 1.17 | 122.45 | 124.1 | 122.45 | 1717313 |
| 1733960400 | 122.59 | -2.83 | -2.26 | 125.53 | 125.705 | 122.45 | 2086333 |
| 1733874000 | 125.42 | -1.44 | -1.14 | 126.53 | 126.53 | 123.5124 | 2138653 |
| 1733787600 | 126.86 | 1.29 | 1.03 | 126.25 | 130.05 | 125.85 | 3130134 |
| 1733528400 | 125.57 | 0.07 | 0.06 | 126.35 | 126.75 | 124.52 | 2500558 |
| 1733442000 | 125.5 | -1.33 | -1.05 | 127.01 | 127.01 | 124.31 | 3409353 |
| 1733355600 | 126.83 | 0.65 | 0.52 | 125.29 | 127.04 | 125.29 | 3088914 |
| 1733269200 | 126.18 | 0.21 | 0.17 | 126.05 | 126.75 | 124.75 | 2536590 |
| 1733182800 | 125.97 | 1.6 | 1.29 | 124.5 | 126.19 | 123.85 | 1993780 |
| 1732917840 | 124.37 | 0.92 | 0.75 | 123.24 | 124.54 | 123.19 | 770070 |
| 1732750800 | 123.45 | 0.1 | 0.08 | 123.3 | 125.0472 | 123.23 | 984851 |
| 1732664400 | 123.35 | -2.44 | -1.94 | 124.46 | 125.205 | 122.925 | 979705 |
| 1732578000 | 125.79 | 3.14 | 2.56 | 123.68 | 126.09 | 123.535 | 1939830 |
| 1732318800 | 122.65 | -0.03 | -0.02 | 122.68 | 123.23 | 122.03 | 1173738 |
| 1732232400 | 122.68 | 1.39 | 1.15 | 121.3 | 122.78 | 120.76 | 1014708 |
| 1732146000 | 121.29 | 0.21 | 0.17 | 121 | 121.64 | 120.29 | 1217442 |
| 1732059600 | 121.08 | -2.34 | -1.90 | 122.01 | 122.505 | 120.945 | 1243999 |
| 1731973200 | 123.42 | 0.89 | 0.73 | 122.95 | 124.93 | 122.76 | 1786181 |
| 1731714000 | 122.53 | -0.99 | -0.80 | 124.28 | 124.28 | 122.24 | 1625215 |
| 1731627600 | 123.52 | 0.1 | 0.08 | 123.37 | 123.95 | 122.495 | 1285496 |
| 1731541200 | 123.42 | 1.67 | 1.37 | 122.4 | 123.56 | 121.57 | 1430294 |
| 1731454800 | 121.75 | -4.21 | -3.34 | 125 | 125.105 | 121.69 | 1435020 |
| 1731368400 | 125.96 | 0.44 | 0.35 | 126.36 | 126.96 | 125.53 | 839903 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
