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 | -6.26 | -5.30463520041 | 118.01 | 119.685 | 111.41 | 2344152 | 114.30938769 | CS |
| 4 | -4.45 | -3.82960413081 | 116.2 | 123.88 | 111.41 | 1947905 | 117.76606048 | CS |
| 12 | -13.35 | -10.6714628297 | 125.1 | 130.5515 | 111.41 | 1566345 | 120.02331005 | CS |
| 26 | 1.27 | 1.14952932657 | 110.48 | 130.5515 | 107.6601 | 1530437 | 120.29634863 | CS |
| 52 | 5.87 | 5.54401208916 | 105.88 | 130.5515 | 104.02 | 1504077 | 117.47705123 | CS |
| 156 | -9.65 | -7.9489291598 | 121.4 | 130.5515 | 75.37 | 1754319 | 102.66833506 | CS |
| 260 | 16.4 | 17.1997902465 | 95.35 | 130.5515 | 38.62 | 2033853 | 91.55375885 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 111.64 | -0.45 | -0.40 | 111.32 | 111.91 | 110.675 | 1132601 |
| 1739230800 | 112.09 | -0.73 | -0.65 | 112.86 | 113.35 | 111.41 | 1496616 |
| 1738971600 | 112.82 | -0.7 | -0.62 | 113.75 | 113.75 | 112.45 | 1871779 |
| 1738885200 | 113.52 | -0.54 | -0.47 | 115.31 | 115.31 | 112.24 | 1877868 |
| 1738798800 | 114.06 | -3.89 | -3.30 | 114.84 | 115.68 | 111.82 | 4002768 |
| 1738712400 | 117.95 | -0.94 | -0.79 | 118.01 | 119.685 | 117.4 | 2392029 |
| 1738626000 | 118.89 | -1.87 | -1.55 | 117.85 | 119.85 | 116.55 | 1820674 |
| 1738366800 | 120.76 | -1.12 | -0.92 | 121.54 | 122.34 | 120.36 | 1990281 |
| 1738280400 | 121.88 | -0.45 | -0.37 | 123.36 | 123.41 | 121.025 | 1196519 |
| 1738194000 | 122.33 | 1.15 | 0.95 | 121.27 | 123.88 | 121.02 | 1579390 |
| 1738107600 | 121.18 | 0.66 | 0.55 | 120.37 | 121.98 | 120.31 | 1941810 |
| 1738021200 | 120.52 | 3.21 | 2.74 | 117.79 | 120.56 | 117.79 | 1829952 |
| 1737762000 | 117.31 | -0.04 | -0.03 | 116.89 | 118.455 | 116.89 | 2302253 |
| 1737675600 | 117.35 | 0 | 0.00 | 117.35 | 117.35 | 117.35 | 0 |
| 1737589200 | 117.35 | -2.92 | -2.43 | 120.1 | 120.1 | 117.23 | 2300707 |
| 1737502800 | 120.27 | 1.26 | 1.06 | 119.625 | 120.92 | 119.56 | 1672526 |
| 1737157200 | 119.01 | 0.61 | 0.52 | 118.88 | 120.39 | 118.1701 | 1525736 |
| 1737070800 | 118.4 | -1.66 | -1.38 | 116 | 118.7 | 115.2701 | 2299961 |
| 1736984400 | 120.06 | 2.45 | 2.08 | 119.69 | 120.59 | 118.53 | 1429331 |
| 1736898000 | 117.61 | 1.32 | 1.14 | 116.2 | 117.8947 | 116.125 | 1363365 |
| 1736811600 | 116.29 | 1.76 | 1.54 | 114.23 | 116.48 | 113.62 | 1240079 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
