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 | -0.66 | -0.508592124528 | 129.77 | 130.46 | 126.9 | 4287038 | 128.50933955 | CS |
| 4 | 10.35 | 8.71505557427 | 118.76 | 132.43 | 118.17 | 4874110 | 126.08850667 | CS |
| 12 | 7.87 | 6.49125701089 | 121.24 | 132.43 | 113.73 | 4445458 | 120.58712833 | CS |
| 26 | 11.79 | 10.0494374361 | 117.32 | 132.43 | 113.73 | 4852293 | 120.80011904 | CS |
| 52 | 38.8 | 42.963127007 | 90.31 | 132.43 | 88.9 | 6030270 | 108.74293333 | CS |
| 156 | 34.17 | 35.9911523067 | 94.94 | 132.43 | 68.555 | 6094766 | 95.85174074 | CS |
| 260 | 74.63 | 136.986049927 | 54.48 | 132.43 | 51.13 | 6624788 | 85.38668037 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 129.11 | 0.86 | 0.67 | 129.1 | 129.41999 | 127.8 | 3320585 |
| 1739230800 | 128.25 | 0.3 | 0.23 | 128.5 | 128.5 | 126.9 | 5344079 |
| 1738971600 | 127.95 | -0.83 | -0.64 | 128.8 | 129 | 127.33 | 3826453 |
| 1738885200 | 128.78 | -0.38 | -0.29 | 129.06 | 129.745 | 127.53 | 3363179 |
| 1738798800 | 129.16 | 0.79 | 0.62 | 129.66 | 129.88999 | 128.285 | 4881349 |
| 1738712400 | 128.37 | -1.55 | -1.19 | 129.77 | 130.46 | 128.02 | 4020128 |
| 1738626000 | 129.91999 | 0.97 | 0.75 | 128.5 | 130.54499 | 127.55 | 6065383 |
| 1738366800 | 128.94999 | -0.03 | -0.02 | 128.69999 | 129.93 | 127.51 | 5494848 |
| 1738280400 | 128.97999 | 3.85 | 3.08 | 125.66 | 129.22 | 125.55 | 4335741 |
| 1738194000 | 125.13 | -3.22 | -2.51 | 127.4 | 129.76 | 125.01 | 5177859 |
| 1738107600 | 128.35 | 3.3 | 2.64 | 130.74 | 132.43 | 126.13 | 8446028 |
| 1738021200 | 125.05 | -0.26 | -0.21 | 126.9 | 127.99 | 124.38 | 6155465 |
| 1737762000 | 125.31 | 0.93 | 0.75 | 125.52 | 126.28 | 125.08 | 3477484 |
| 1737675600 | 124.38 | 0 | 0.00 | 124.38 | 124.38 | 124.38 | 0 |
| 1737589200 | 124.38 | -1.37 | -1.09 | 125.68 | 125.75 | 123.645 | 4981752 |
| 1737502800 | 125.75 | 4.64 | 3.83 | 122.73 | 125.805 | 122.5 | 6001038 |
| 1737157200 | 121.11 | 0.65 | 0.54 | 120.6 | 121.35 | 119.86 | 4182090 |
| 1737070800 | 120.46 | 1.37 | 1.15 | 119.35 | 120.51 | 119.1 | 3896945 |
| 1736984400 | 119.09 | -0.38 | -0.32 | 120.15 | 120.37 | 118.17 | 4279654 |
| 1736898000 | 119.47 | 1.73 | 1.47 | 118.76 | 119.52 | 118.18 | 3804503 |
| 1736811600 | 117.74 | 2.63 | 2.28 | 114.4 | 117.93 | 114.4 | 5414910 |
| 1736552400 | 115.11 | -0.81 | -0.70 | 115.8 | 116.53 | 114.81 | 4287084 |
| 1736379600 | 115.92 | 1.12 | 0.98 | 114.93 | 116.2 | 114.41 | 4293969 |
| 1736293200 | 114.8 | 0.7 | 0.61 | 114.1 | 115.28 | 113.925 | 3588390 |
| 1736206800 | 114.1 | -1.77 | -1.53 | 116.28 | 116.28 | 113.73 | 3830717 |
| 1735947600 | 115.87 | -0.14 | -0.12 | 116.3 | 116.67 | 115.83 | 2899319 |
| 1735861200 | 116.01 | 0.29 | 0.25 | 116.97 | 117.45 | 115.5371 | 3207483 |
| 1735688400 | 115.72 | 0.5 | 0.43 | 115.57 | 116.0999 | 114.905 | 2445555 |
| 1735602000 | 115.22 | -1.49 | -1.28 | 115.75 | 115.9182 | 114.5252 | 2822006 |
| 1735342800 | 116.71 | -0.33 | -0.28 | 116.27 | 117.53 | 115.8374 | 3847460 |
| 1735256400 | 117.04 | 0.21 | 0.18 | 116.77 | 117.62 | 116.39 | 2147061 |
| 1735077840 | 116.83 | 0.2 | 0.17 | 116.17 | 116.96 | 115.88 | 1663029 |
| 1734997200 | 116.63 | 0.15 | 0.13 | 116.19 | 116.89 | 115.79 | 3585872 |
| 1734738000 | 116.48 | 1.02 | 0.88 | 114.82 | 116.78 | 114.595 | 13388997 |
| 1734651600 | 115.46 | 1.01 | 0.88 | 115.7 | 117.25 | 115.25 | 4651718 |
| 1734565200 | 114.45 | -2.97 | -2.53 | 117.28 | 117.45 | 114.37 | 4101879 |
| 1734478800 | 117.42 | -0.69 | -0.58 | 117.69 | 118.13 | 117.001 | 3012363 |
| 1734392400 | 118.11 | 0.36 | 0.31 | 117.43 | 118.3493 | 116.8 | 4094870 |
| 1734133200 | 117.75 | 1.7 | 1.46 | 116.26 | 117.93 | 115.97 | 5061484 |
| 1734046800 | 116.05 | -0.89 | -0.76 | 116.94 | 117.25 | 115.62 | 3848562 |
| 1733960400 | 116.94 | -0.67 | -0.57 | 117.84 | 117.98 | 116.3 | 4298033 |
| 1733874000 | 117.61 | 1.03 | 0.88 | 116.6 | 118.22 | 116 | 3725474 |
| 1733787600 | 116.58 | -1.41 | -1.20 | 117.35 | 117.85 | 114.22 | 7254657 |
| 1733528400 | 117.99 | -0.53 | -0.45 | 118.02 | 118.35 | 117.4 | 4792140 |
| 1733442000 | 118.52 | -0.71 | -0.60 | 118.8 | 119.005 | 117.69 | 3327489 |
| 1733355600 | 119.23 | 1.13 | 0.96 | 117.76 | 119.37 | 117.5 | 3774427 |
| 1733269200 | 118.1 | -0.58 | -0.49 | 119.02 | 119.45 | 117.89 | 3617743 |
| 1733182800 | 118.68 | -3.15 | -2.59 | 121.83 | 121.99 | 118.535 | 4454505 |
| 1732917840 | 121.83 | 1.49 | 1.24 | 120.68 | 121.87 | 120.655 | 2728553 |
| 1732750800 | 120.34 | -0.27 | -0.22 | 121.18 | 121.75 | 120.325 | 3604053 |
| 1732664400 | 120.61 | 1.96 | 1.65 | 118.87 | 121.04 | 118.5904 | 3175806 |
| 1732578000 | 118.65 | -2.12 | -1.76 | 120.36 | 121 | 118.02 | 8298577 |
| 1732318800 | 120.77 | 0.24 | 0.20 | 120.99 | 121.88 | 120.5 | 3585327 |
| 1732232400 | 120.53 | 1.38 | 1.16 | 119.67 | 120.88 | 118.86 | 4847954 |
| 1732146000 | 119.15 | 0.19 | 0.16 | 119 | 119.28 | 117.67 | 3990758 |
| 1732059600 | 118.96 | -0.43 | -0.36 | 121.24 | 121.35 | 118.5 | 4652516 |
| 1731973200 | 119.39 | 0.86 | 0.73 | 118.37 | 119.72 | 118.37 | 4462814 |
| 1731714000 | 118.53 | -0.39 | -0.33 | 118 | 118.85 | 117.13 | 6969148 |
| 1731627600 | 118.92 | -4.83 | -3.90 | 123.74 | 123.74 | 117.56 | 6112725 |
| 1731541200 | 123.75 | 0.38 | 0.31 | 123.38 | 123.95 | 122.96 | 2802501 |
| 1731454800 | 123.37 | -1.19 | -0.96 | 124.89 | 125.2799 | 122.295 | 3895783 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
