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 | -5.18 | -4.0364684797 | 128.33 | 130.03 | 121.01 | 128684 | 125.72466151 | CS |
| 4 | 2.96 | 2.46276728513 | 120.19 | 134.065 | 115.19 | 124848 | 123.68227202 | CS |
| 12 | 1.56 | 1.28300024673 | 121.59 | 134.065 | 113 | 150657 | 120.455518 | CS |
| 26 | 6.7 | 5.75354229283 | 116.45 | 134.065 | 105.25 | 162789 | 117.42685827 | CS |
| 52 | -46.59 | -27.4478614351 | 169.74 | 171.14 | 105.25 | 149099 | 124.75146518 | CS |
| 156 | -72.93 | -37.194002448 | 196.08 | 274.51 | 98.45 | 221497 | 184.62763159 | CS |
| 260 | -51.45 | -29.4673539519 | 174.6 | 274.51 | 75.72 | 179865 | 171.25642289 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 123.15 | 0.47 | 0.38 | 127.33 | 129.13999 | 121.01 | 333530 |
| 1721947200 | 122.68 | -3.14 | -2.50 | 125.56 | 127.77 | 122.182 | 216519 |
| 1721860800 | 125.82 | -2.68 | -2.09 | 127.38 | 128.86 | 125.32 | 108014 |
| 1721774400 | 128.5 | -0.66 | -0.51 | 128.33 | 130.03 | 126.61 | 125024 |
| 1721688000 | 129.16 | 3.72 | 2.97 | 126.43 | 129.3 | 124.47 | 96003 |
| 1721428800 | 125.44 | -2.87 | -2.24 | 128.33 | 128.33 | 125.2 | 97862 |
| 1721342400 | 128.31 | -2.78 | -2.12 | 130.33 | 131.59 | 127.46 | 97898 |
| 1721256000 | 131.09 | -2.31 | -1.73 | 131.71 | 134.065 | 130.54 | 139389 |
| 1721169600 | 133.4 | 5.18 | 4.04 | 129.85 | 133.77 | 129.26 | 124734 |
| 1721083200 | 128.22 | 2.06 | 1.63 | 127.68 | 130.54499 | 126.08 | 117779 |
| 1720824000 | 126.16 | 2.33 | 1.88 | 125.01 | 127.69 | 123.87 | 92611 |
| 1720737600 | 123.83 | 4.33 | 3.62 | 122.86 | 124.56 | 120.99 | 95344 |
| 1720651200 | 119.5 | 1.67 | 1.42 | 118 | 119.605 | 115.89 | 112635 |
| 1720564800 | 117.83 | -3.07 | -2.54 | 120.44 | 120.44 | 117.32 | 78850 |
| 1720478400 | 120.9 | 2.08 | 1.75 | 119.49 | 123.15 | 119.49 | 165760 |
| 1720219200 | 118.82 | -1.48 | -1.23 | 119.64 | 119.87 | 118.045 | 125292 |
| 1720040640 | 120.3 | 0.9 | 0.75 | 119.38 | 120.54 | 119.23 | 55620 |
| 1719960000 | 119.4 | 3.24 | 2.79 | 116.55 | 120.53 | 116.55 | 121781 |
| 1719873600 | 116.16 | -5.07 | -4.18 | 120.19 | 121.765 | 115.19 | 276155 |
| 1719614400 | 121.23 | 0 | 0.00 | 121.23 | 121.23 | 121.23 | 0 |
| 1719528000 | 121.23 | 1.24 | 1.03 | 120.78 | 121.745 | 119.5 | 356052 |
| 1719441600 | 119.99 | 0.9 | 0.76 | 118.16 | 121.715 | 117.41 | 148999 |
| 1719355200 | 119.09 | -0.29 | -0.24 | 118.89 | 119.31 | 117.51 | 132986 |
| 1719268800 | 119.38 | -1.93 | -1.59 | 121.7 | 122.3 | 118.86 | 139254 |
| 1719009600 | 121.31 | -0.69 | -0.57 | 122.24 | 122.71 | 120.89 | 325296 |
| 1718923200 | 122 | -1.96 | -1.58 | 123 | 125.85 | 121.57 | 157316 |
| 1718750400 | 123.96 | 0.54 | 0.44 | 123.17 | 124.5 | 122.98 | 172137 |
| 1718664000 | 123.42 | 4.26 | 3.58 | 118.57 | 123.57 | 118.57 | 154766 |
| 1718404800 | 119.16 | -2.51 | -2.06 | 119.8 | 121.525 | 118.32 | 93169 |
| 1718318400 | 121.67 | 0.95 | 0.79 | 120.81 | 122.77 | 119.54 | 137043 |
| 1718232000 | 120.72 | 5.05 | 4.37 | 119.09 | 122.75 | 118.82 | 126191 |
| 1718145600 | 115.67 | -0.31 | -0.27 | 115.3 | 115.845 | 114.34 | 86440 |
| 1718059200 | 115.98 | -2.28 | -1.93 | 116.98 | 117.62 | 114.87 | 158560 |
| 1717800000 | 118.26 | -2.64 | -2.18 | 119.69 | 120.56 | 118.25 | 100017 |
| 1717713600 | 120.9 | 1.44 | 1.21 | 119.51 | 121.17 | 119.17 | 92131 |
| 1717627200 | 119.46 | 3.06 | 2.63 | 117.32 | 119.46 | 113 | 418860 |
| 1717540800 | 116.4 | 1.52 | 1.32 | 114.04 | 116.73 | 113.885 | 154516 |
| 1717454400 | 114.88 | -3.12 | -2.64 | 117.43 | 117.84 | 114.65 | 158102 |
| 1717195200 | 118 | 0.75 | 0.64 | 117.33 | 118.93 | 117.33 | 201148 |
| 1717108800 | 117.25 | 0.25 | 0.21 | 117.93 | 118.26 | 116.4 | 210291 |
| 1717022400 | 117 | -1.44 | -1.22 | 117.23 | 118.41 | 116.5 | 180680 |
| 1716936000 | 118.44 | 1.76 | 1.51 | 117.17 | 119 | 116.83 | 462917 |
| 1716590400 | 116.68 | -0.42 | -0.36 | 118.01 | 118.14 | 116.2675 | 130245 |
| 1716504000 | 117.1 | 0.19 | 0.16 | 117.5 | 118.5 | 116.76 | 183079 |
| 1716417600 | 116.91 | -1.41 | -1.19 | 117.75 | 118.6 | 116.52 | 91545 |
| 1716331200 | 118.32 | -1.13 | -0.95 | 118.83 | 119.45 | 117.605 | 73626 |
| 1716244800 | 119.45 | 1.46 | 1.24 | 117.75 | 120.03 | 117.74 | 112592 |
| 1715985600 | 117.99 | -1.71 | -1.43 | 119.62 | 121.12 | 116.741 | 138013 |
| 1715899200 | 119.7 | -1.44 | -1.19 | 121.19 | 121.19 | 119.0063 | 192285 |
| 1715812800 | 121.14 | 1.57 | 1.31 | 120.99 | 121.855 | 118.2 | 300841 |
| 1715726400 | 119.57 | -0.49 | -0.41 | 121.8 | 121.91 | 118.38 | 138010 |
| 1715640000 | 120.06 | -0.54 | -0.45 | 122.07 | 122.64 | 119.81 | 108866 |
| 1715380800 | 120.6 | -0.04 | -0.03 | 120.79 | 121.82 | 119.15 | 76083 |
| 1715294400 | 120.64 | 2.36 | 2.00 | 118.26 | 120.97 | 117.23 | 71029 |
| 1715208000 | 118.28 | -0.85 | -0.71 | 118.41 | 118.57 | 116.89 | 70301 |
| 1715121600 | 119.13 | 0.15 | 0.13 | 118.34 | 120.24 | 118.34 | 99966 |
| 1715035200 | 118.98 | 0.65 | 0.55 | 119.28 | 120.28 | 118.48 | 112615 |
| 1714776000 | 118.33 | -1.67 | -1.39 | 121.59 | 122.98 | 118.075 | 123534 |
| 1714689600 | 120 | 1.38 | 1.16 | 120.77 | 121.58 | 119.07 | 136342 |
| 1714603200 | 118.62 | -0.47 | -0.39 | 118.18 | 120.97 | 118.17 | 227149 |
| 1714516800 | 119.09 | -3.27 | -2.67 | 121.29 | 122.55 | 118.92 | 354645 |
| 1714430400 | 122.36 | 1.33 | 1.10 | 121.19 | 125.31 | 120.78 | 208667 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
