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 | -4.98 | -4.17785234899 | 119.2 | 121.2399 | 114.22 | 1244659 | 118.85112489 | CS |
| 4 | -6.395 | -5.30199394768 | 120.615 | 121.2399 | 114.22 | 1262020 | 118.2553586 | CS |
| 12 | -13.78 | -10.765625 | 128 | 130.5515 | 114.22 | 1427242 | 123.26146314 | CS |
| 26 | -4.66 | -3.9199192463 | 118.88 | 130.5515 | 104.445 | 1485113 | 120.27045213 | CS |
| 52 | 11.1 | 10.7641582622 | 103.12 | 130.5515 | 100.6 | 1469424 | 116.23980524 | CS |
| 156 | -1.52 | -1.31328840505 | 115.74 | 130.5515 | 75.37 | 1750979 | 102.76403792 | CS |
| 260 | 19.57 | 20.676175383 | 94.65 | 130.5515 | 38.62 | 2027053 | 91.22583153 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 114.53 | -3.9 | -3.29 | 116.815 | 117.24 | 114.03 | 1971851 |
| 1736379600 | 118.43 | -0.75 | -0.63 | 118.73 | 118.8684 | 116.68 | 1367052 |
| 1736293200 | 119.18 | 0.54 | 0.46 | 119.58 | 120.53 | 118.22 | 1572503 |
| 1736206800 | 118.64 | -0.5 | -0.42 | 119.585 | 121.2399 | 118.56 | 1060995 |
| 1735947600 | 119.14 | 0.87 | 0.74 | 119.2 | 119.35 | 117.685 | 978087 |
| 1735861200 | 118.27 | -0.26 | -0.22 | 119.03 | 119.8 | 117.83 | 914763 |
| 1735688400 | 118.53 | 0.38 | 0.32 | 118.47 | 119.31 | 118.13 | 682110 |
| 1735602000 | 118.15 | -0.91 | -0.76 | 117.28 | 118.6124 | 116.633 | 755023 |
| 1735342800 | 119.06 | -1.01 | -0.84 | 119.26 | 120.69 | 118.42 | 726992 |
| 1735256400 | 120.07 | 0.81 | 0.68 | 118.93 | 120.17 | 118.69 | 633312 |
| 1735077840 | 119.26 | 0.7 | 0.59 | 118.57 | 119.37 | 118.1958 | 435620 |
| 1734997200 | 118.56 | 0.73 | 0.62 | 117.55 | 118.64 | 117.025 | 1298548 |
| 1734738000 | 117.83 | 2.36 | 2.04 | 115.19 | 118.8 | 115.19 | 3095744 |
| 1734651600 | 115.47 | 0.88 | 0.77 | 116.375 | 117.17 | 115.34 | 1842865 |
| 1734565200 | 114.59 | -4.3 | -3.62 | 118.66 | 119.42 | 114.355 | 1827690 |
| 1734478800 | 118.89 | -1.72 | -1.43 | 119.7204 | 120.24 | 118.4 | 1375979 |
| 1734392400 | 120.61 | 0.13 | 0.11 | 119.72 | 120.91 | 119.38 | 1525643 |
| 1734133200 | 120.48 | -0.13 | -0.11 | 120.615 | 121.15 | 120.01 | 1361417 |
| 1734046800 | 120.61 | 0.54 | 0.45 | 120.752 | 122.33 | 120.57 | 1478519 |
| 1733960400 | 120.07 | -1.17 | -0.97 | 121.665 | 122.17 | 119.76 | 1973504 |
| 1733874000 | 121.24 | -1.32 | -1.08 | 121.65 | 122.0605 | 120.2 | 1423322 |
| 1733787600 | 122.56 | -4 | -3.16 | 126.695 | 126.86 | 122.445 | 1641977 |
| 1733528400 | 126.56 | -0.73 | -0.57 | 127.685 | 127.815 | 126.02 | 1379250 |
| 1733442000 | 127.29 | 1.39 | 1.10 | 126.19 | 127.75 | 126.05 | 1560665 |
| 1733355600 | 125.9 | -1.25 | -0.98 | 126.85 | 127.1244 | 125.1201 | 1202683 |
| 1733269200 | 127.15 | -1.26 | -0.98 | 128.565 | 128.72 | 126.31 | 1353477 |
| 1733182800 | 128.41 | -1 | -0.77 | 129.735 | 129.735 | 127.33 | 1460612 |
| 1732917840 | 129.41 | -0.11 | -0.08 | 129.76499 | 130.38999 | 129.31 | 759069 |
| 1732750800 | 129.52 | 0.41 | 0.32 | 129.33 | 130.5515 | 129.33 | 980131 |
| 1732664400 | 129.11 | 0.4 | 0.31 | 128.32499 | 129.26 | 127.07 | 1123610 |
| 1732578000 | 128.71 | 0.82 | 0.64 | 128.88 | 129.69 | 128.51 | 2099280 |
| 1732318800 | 127.89 | 1.63 | 1.29 | 126.7385 | 128.5 | 126.73 | 1096776 |
| 1732232400 | 126.26 | 2.15 | 1.73 | 124.555 | 127.29 | 124.3701 | 1427022 |
| 1732146000 | 124.11 | -0.5 | -0.40 | 124.94 | 125.115 | 123.38 | 1551120 |
| 1732059600 | 124.61 | -3.53 | -2.75 | 124.4 | 125.77 | 123.64 | 1475114 |
| 1731973200 | 128.13999 | 0.73 | 0.57 | 127.5 | 128.22 | 127.24 | 1310008 |
| 1731714000 | 127.41 | 1.66 | 1.32 | 126.5 | 128.1 | 126.145 | 2973920 |
| 1731627600 | 125.75 | 0.49 | 0.39 | 126.26 | 127.1 | 125.025 | 1165848 |
| 1731541200 | 125.26 | -0.23 | -0.18 | 125.251 | 126.34 | 124.83 | 1028155 |
| 1731454800 | 125.49 | 0.49 | 0.39 | 124.88 | 125.83 | 124.5295 | 1097716 |
| 1731368400 | 125 | 3.11 | 2.55 | 123.4 | 125.9999 | 123.355 | 1942816 |
| 1731109200 | 121.89 | -1.99 | -1.61 | 124.3 | 124.3 | 121.36 | 1993244 |
| 1731022800 | 123.88 | -3.85 | -3.01 | 126.615 | 126.87 | 123.4 | 1780291 |
| 1730936400 | 127.73 | 7.55 | 6.28 | 127.15 | 129.13 | 126.7 | 3653167 |
| 1730850000 | 120.18 | -0.48 | -0.40 | 120.33 | 121.16 | 119.08 | 1788462 |
| 1730763600 | 120.66 | -0.62 | -0.51 | 121.62 | 121.83 | 120.1 | 1515178 |
| 1730500800 | 121.28 | -1.2 | -0.98 | 123.23 | 124.415 | 121.27 | 1989571 |
| 1730414400 | 122.48 | -4.16 | -3.28 | 124.27 | 126.67 | 122.46 | 2054729 |
| 1730328000 | 126.64 | 1.37 | 1.09 | 125.36 | 127.42 | 125.23 | 1996487 |
| 1730241600 | 125.27 | -0.33 | -0.26 | 125.255 | 126.285 | 124.9 | 1292890 |
| 1730155200 | 125.6 | 2.14 | 1.73 | 124.4 | 126.13 | 124.4 | 1307086 |
| 1729896000 | 123.46 | -1.9 | -1.52 | 125.5 | 125.93 | 122.95 | 1247165 |
| 1729809600 | 125.36 | 0.2 | 0.16 | 125.54 | 125.835 | 124.31 | 687618 |
| 1729723200 | 125.16 | -0.48 | -0.38 | 125.02 | 125.59 | 124.2 | 852638 |
| 1729636800 | 125.64 | 0.07 | 0.06 | 125.91 | 126.33 | 124.7903 | 742708 |
| 1729550400 | 125.57 | -1.83 | -1.44 | 127.3 | 127.61 | 125.29 | 1003457 |
| 1729291200 | 127.4 | -0.42 | -0.33 | 128 | 128 | 126.6 | 1061940 |
| 1729204800 | 127.82 | 0.79 | 0.62 | 127.01 | 127.95 | 127 | 1144363 |
| 1729118400 | 127.03 | 1.2 | 0.95 | 126.39 | 127.415 | 126.06 | 1459268 |
| 1729032000 | 125.83 | 0.66 | 0.53 | 125.66 | 127.385 | 125.115 | 1646928 |
| 1728945600 | 125.17 | 1.45 | 1.17 | 123.86 | 125.38 | 123.32 | 1266834 |
| 1728686400 | 123.72 | 2.02 | 1.66 | 122.38 | 124.8 | 122.38 | 1359579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
