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 | 2.53 | 2.11768644848 | 119.47 | 122.5 | 119.24 | 14318 | 120.31143871 | CS |
| 4 | 10.9 | 9.81098109811 | 111.1 | 122.5 | 109.4 | 9415 | 118.46301558 | CS |
| 12 | 1.49 | 1.23641191602 | 120.51 | 122.5 | 108.35 | 4412 | 117.10957009 | CS |
| 26 | 6 | 5.1724137931 | 116 | 128.69 | 108.35 | 3569 | 118.60643271 | CS |
| 52 | 6.06 | 5.22684146973 | 115.94 | 128.69 | 108.35 | 2917 | 116.04750671 | CS |
| 156 | -11.56 | -8.65528601378 | 133.56 | 138.1 | 100.05 | 3339 | 111.22164673 | CS |
| 260 | -64.01 | -34.4121283802 | 186.01 | 186.01 | 95.05 | 4371 | 119.77508472 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741729200 | 121.37 | 1.17 | 0.97 | 120.2 | 121.37 | 120 | 4846 |
| 1741642800 | 120.2 | -1.8 | -1.48 | 122.48 | 122.5 | 120.1 | 2333 |
| 1741387200 | 122 | 1.62 | 1.35 | 120.88 | 122 | 120.64 | 7110 |
| 1741300800 | 120.38 | 0.38 | 0.32 | 119.77 | 120.38 | 119.77 | 2555 |
| 1741214400 | 120 | -1 | -0.83 | 119.47 | 121.25 | 119.24 | 54748 |
| 1741128000 | 121 | 5 | 4.31 | 115.67 | 121.41 | 115.67 | 57755 |
| 1741041600 | 116 | 1.01 | 0.88 | 113.98 | 116.92 | 113.98 | 4044 |
| 1740782400 | 114.99 | 1.99 | 1.76 | 114.99 | 115 | 114 | 18769 |
| 1740696000 | 113 | 2.99 | 2.72 | 111 | 114.5 | 111 | 3787 |
| 1740609600 | 110.01 | 0.61 | 0.56 | 110.23 | 110.93 | 110 | 8228 |
| 1740523200 | 109.4 | -2.46 | -2.20 | 111.88 | 111.88 | 109.4 | 2062 |
| 1740436800 | 111.86 | -0.32 | -0.29 | 111 | 111.86 | 111 | 752 |
| 1740177600 | 112.18 | 2.73 | 2.49 | 111.4 | 112.18 | 110 | 3709 |
| 1740091200 | 109.45 | -1.05 | -0.95 | 110.5 | 110.5 | 109.45 | 2880 |
| 1740004800 | 110.5 | 0.48 | 0.44 | 110.5 | 110.5 | 110.5 | 403 |
| 1739918400 | 110.02 | -1.97 | -1.76 | 110.31 | 110.31 | 110 | 1235 |
| 1739572800 | 111.99 | 1.97 | 1.79 | 112.5 | 112.5 | 111.01 | 1540 |
| 1739486400 | 110.02 | -0.62 | -0.56 | 110.28 | 110.28 | 110.02 | 528 |
| 1739400000 | 110.64 | -0.5 | -0.45 | 111.1 | 111.1 | 109.52 | 1597 |
| 1739313600 | 111.14 | -0.88 | -0.79 | 111.89 | 111.89 | 111.14 | 616 |
| 1739227200 | 112.02 | -0.38 | -0.34 | 112.39 | 112.4 | 112.02 | 1150 |
| 1738968000 | 112.4 | 1.65 | 1.49 | 111.69 | 112.4 | 111.69 | 1453 |
| 1738881600 | 110.75 | -1.12 | -1.00 | 111.75 | 111.75 | 110.5 | 1292 |
| 1738795200 | 111.87 | 2.08 | 1.89 | 112.3 | 112.3 | 111.5 | 601 |
| 1738708800 | 109.79 | -0.74 | -0.67 | 110 | 113.86 | 108.35 | 2452 |
| 1738622400 | 110.53 | -1.44 | -1.29 | 111.02 | 111.02 | 110.01 | 1850 |
| 1738363200 | 111.97 | -1.04 | -0.92 | 112.14 | 112.64 | 111.1 | 3287 |
| 1738276800 | 113.01 | 0.83 | 0.74 | 112 | 113.01 | 112 | 1079 |
| 1738190400 | 112.18 | -0.5 | -0.44 | 112.69 | 112.74 | 112 | 1395 |
| 1738104000 | 112.68 | 0.68 | 0.61 | 112.68 | 112.69 | 112 | 1829 |
| 1738017600 | 112 | -0.63 | -0.56 | 112.04 | 112.5 | 112 | 2193 |
| 1737758400 | 112.63 | 1.13 | 1.01 | 111.07 | 112.63 | 111.07 | 622 |
| 1737672000 | 111.5 | 0 | 0.00 | 111.07 | 111.5 | 111.07 | 503 |
| 1737585600 | 111.5 | -0.38 | -0.34 | 112 | 112 | 111.5 | 1420 |
| 1737499200 | 111.88 | -0.62 | -0.55 | 111.88 | 111.88 | 111.88 | 138 |
| 1737412800 | 112.5 | -0.5 | -0.44 | 112.99 | 113 | 112.5 | 678 |
| 1737153600 | 113 | 1.99 | 1.79 | 111.5 | 113 | 111.5 | 6869 |
| 1737067200 | 111.01 | -0.24 | -0.22 | 111.55 | 111.55 | 111.01 | 692 |
| 1736980800 | 111.25 | 0 | 0.00 | 111.5 | 112.5 | 111.25 | 1133 |
| 1736894400 | 111.25 | 0.25 | 0.23 | 111.25 | 111.25 | 111.25 | 104 |
| 1736808000 | 111 | 0 | 0.00 | 112.98 | 112.98 | 111 | 3842 |
| 1736548800 | 111 | -2.08 | -1.84 | 112.17 | 112.17 | 111 | 2616 |
| 1736462400 | 113.08 | 0.92 | 0.82 | 113.08 | 113.08 | 113.08 | 105 |
| 1736376000 | 112.16 | 0.02 | 0.02 | 112.17 | 112.17 | 112.16 | 610 |
| 1736289600 | 112.14 | 0.09 | 0.08 | 112.99 | 113 | 112.08 | 931 |
| 1736203200 | 112.05 | -1.97 | -1.73 | 114.16 | 114.16 | 112.05 | 5187 |
| 1735944000 | 114.02 | 0.25 | 0.22 | 114.65 | 114.65 | 114.02 | 272 |
| 1735857600 | 113.77 | -2.55 | -2.19 | 116.05 | 116.05 | 113.77 | 984 |
| 1735684800 | 116.32 | 3.2 | 2.83 | 114 | 116.32 | 114 | 331 |
| 1735598400 | 113.12 | -1.38 | -1.21 | 114 | 114 | 112.5 | 1885 |
| 1735339200 | 114.5 | -1.51 | -1.30 | 114.99 | 114.99 | 114 | 919 |
| 1735080000 | 116.01 | 0 | 0.00 | 116.01 | 116.01 | 116.01 | 0 |
| 1734993600 | 116.01 | -2.5 | -2.11 | 117.81 | 117.81 | 114.5 | 4113 |
| 1734734400 | 118.51 | -0.24 | -0.20 | 117.11 | 118.91 | 117.11 | 4831 |
| 1734648000 | 118.75 | 0.94 | 0.80 | 117.83 | 118.75 | 117.07 | 2300 |
| 1734561600 | 117.81 | -0.91 | -0.77 | 120.51 | 120.51 | 117.79 | 3471 |
| 1734475200 | 118.72 | -0.52 | -0.44 | 119.47 | 119.47 | 117.87 | 2001 |
| 1734388800 | 119.24 | 0.09 | 0.08 | 119.19 | 119.24 | 119.19 | 1267 |
| 1734129600 | 119.15 | -1.3 | -1.08 | 120.45 | 120.45 | 119.04 | 2697 |
| 1734043200 | 120.45 | 0.84 | 0.70 | 120.8 | 120.88 | 120.45 | 1637 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
