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 | -1.61 | -1.47584563205 | 109.09 | 109.15 | 106.72 | 108961 | 108.23949558 | SP |
| 4 | 4.17 | 4.03639531507 | 103.31 | 109.15 | 101.4 | 120890 | 105.85135214 | SP |
| 12 | 0.11 | 0.102449473782 | 107.37 | 109.15 | 96.5271 | 103665 | 104.7908971 | SP |
| 26 | 7.97 | 8.00924530198 | 99.51 | 109.15 | 94.05 | 96287 | 102.46459119 | SP |
| 52 | 26.47 | 32.6749783977 | 81.01 | 109.15 | 77.47 | 120307 | 94.84352188 | SP |
| 156 | 23.16 | 27.4667931689 | 84.32 | 109.15 | 64.72 | 193346 | 82.33434358 | SP |
| 260 | 0.1 | 0.0931272117713 | 107.38 | 141.0931 | 64.72 | 157306 | 85.54566453 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908200 | 107.48 | -0.09 | -0.08 | 107.17 | 107.68 | 106.72 | 116149 |
| 1727821800 | 107.57 | -1.22 | -1.12 | 108.8 | 108.8 | 107.16 | 86615 |
| 1727735400 | 108.79 | 0.25 | 0.23 | 108.18 | 108.865 | 107.7 | 118378 |
| 1727476200 | 108.54 | -0.16 | -0.15 | 108.94 | 109.02 | 108.28 | 137265 |
| 1727389800 | 108.7 | 0.68 | 0.63 | 109.09 | 109.15 | 108.17 | 86398 |
| 1727303400 | 108.02 | -0.41 | -0.38 | 108.07 | 108.36 | 107.85 | 51029 |
| 1727217000 | 108.43 | 0.52 | 0.48 | 108.12 | 108.4461 | 107.625 | 45806 |
| 1727130600 | 107.91 | 0.23 | 0.21 | 107.93 | 108.0664 | 107.67 | 63335 |
| 1726871400 | 107.68 | -0.43 | -0.40 | 107.75 | 107.84 | 107.2675 | 58048 |
| 1726785000 | 108.11 | 1.86 | 1.75 | 108.22 | 108.53 | 107.73 | 142050 |
| 1726698600 | 106.25 | -0.71 | -0.66 | 107.03 | 107.83 | 106.25 | 83426 |
| 1726612200 | 106.96 | 0.02 | 0.02 | 107.54 | 107.68 | 106.62 | 52661 |
| 1726525800 | 106.94 | 0.43 | 0.40 | 106.52 | 106.95 | 106.39 | 126544 |
| 1726266600 | 106.51 | 0.66 | 0.62 | 106.04 | 106.6597 | 105.94 | 62962 |
| 1726180200 | 105.85 | 0.94 | 0.90 | 105.11 | 105.92 | 104.77 | 315007 |
| 1726093800 | 104.91 | 1.41 | 1.36 | 103.55 | 105.07 | 101.93 | 76258 |
| 1726007400 | 103.5 | 0.83 | 0.81 | 103.24 | 103.58 | 102.42 | 61392 |
| 1725921000 | 102.67 | 1.14 | 1.12 | 102.39 | 102.94 | 102.055 | 67469 |
| 1725661800 | 101.53 | -1.7 | -1.65 | 103.39 | 103.65 | 101.4 | 104946 |
| 1725575400 | 103.23 | -0.28 | -0.27 | 103.31 | 104.0257 | 102.77 | 562070 |
| 1725489000 | 103.51 | -0.21 | -0.20 | 103.25 | 104.28 | 103.1912 | 77100 |
| 1725402600 | 103.72 | -2.54 | -2.39 | 105.55 | 105.55 | 103.31 | 86612 |
| 1725057000 | 106.26 | 1.17 | 1.11 | 105.65 | 106.27 | 105 | 63937 |
| 1724970600 | 105.09 | -0.47 | -0.45 | 105.66 | 106.33 | 105.01 | 99100 |
| 1724884200 | 105.56 | -0.83 | -0.78 | 106.32 | 106.32 | 104.98 | 68607 |
| 1724797800 | 106.39 | 0.3 | 0.28 | 105.78 | 106.4445 | 105.78 | 53859 |
| 1724711400 | 106.09 | -0.52 | -0.49 | 106.67 | 106.935 | 105.86 | 53133 |
| 1724452200 | 106.61 | 1.57 | 1.49 | 105.79 | 106.63 | 105.6499 | 46000 |
| 1724365800 | 105.04 | -1.29 | -1.21 | 106.72 | 106.81 | 104.916 | 51264 |
| 1724279400 | 106.33 | 0.41 | 0.39 | 106.02 | 106.55 | 105.895 | 47058 |
| 1724193000 | 105.92 | -0.28 | -0.26 | 106.01 | 106.34 | 105.79 | 41772 |
| 1724106600 | 106.2 | 1.38 | 1.32 | 104.9 | 106.22 | 104.9 | 60299 |
| 1723847400 | 104.82 | 0.29 | 0.28 | 104.15 | 104.93 | 104.15 | 70281 |
| 1723761000 | 104.53 | 1.9 | 1.85 | 103.62 | 104.53 | 103.62 | 89303 |
| 1723674600 | 102.63 | 0.23 | 0.22 | 102.64 | 102.83 | 101.99 | 42191 |
| 1723588200 | 102.4 | 2 | 1.99 | 101.14 | 102.4 | 101.14 | 47282 |
| 1723501800 | 100.4 | 0.03 | 0.03 | 100.54 | 100.85 | 100.14 | 67327 |
| 1723242600 | 100.37 | 0.29 | 0.29 | 100.01 | 100.54 | 99.597 | 51848 |
| 1723156200 | 100.08 | 2.24 | 2.29 | 98.77 | 100.3 | 98.635 | 213852 |
| 1723069800 | 97.84 | -1.02 | -1.03 | 100.31 | 100.49 | 97.7201 | 88123 |
| 1722983400 | 98.86 | 1.05 | 1.07 | 98.54 | 100.31 | 98.29 | 89246 |
| 1722897000 | 97.81 | -3.09 | -3.06 | 96.63 | 99.15 | 96.5271 | 129124 |
| 1722637800 | 100.9 | -1.96 | -1.91 | 101.38 | 101.58 | 99.96 | 75995 |
| 1722551400 | 102.86 | -1.79 | -1.71 | 104.6 | 105.48 | 102.16 | 69849 |
| 1722465000 | 104.65 | 1.95 | 1.90 | 104.48 | 105.2401 | 104.2199 | 58885 |
| 1722378600 | 102.7 | -1.06 | -1.02 | 103.8 | 103.97 | 102.1 | 53113 |
| 1722292200 | 103.76 | 0.31 | 0.30 | 104.04 | 104.2479 | 103.4203 | 168650 |
| 1722033000 | 103.45 | 1.2 | 1.17 | 103.08 | 104.01 | 103.05 | 46861 |
| 1721946600 | 102.25 | -0.52 | -0.51 | 102.74 | 104.22 | 102.05 | 143495 |
| 1721860200 | 102.77 | -2.94 | -2.78 | 104.4 | 104.4 | 102.63 | 112213 |
| 1721773800 | 105.71 | -0.56 | -0.53 | 106.13 | 106.35 | 105.65 | 53171 |
| 1721687400 | 106.27 | 1.75 | 1.67 | 105.48 | 106.27 | 105.32 | 74211 |
| 1721428200 | 104.52 | -1.08 | -1.02 | 105.26 | 105.59 | 104.39 | 149857 |
| 1721341800 | 105.6 | -0.5 | -0.47 | 106.56 | 106.75 | 105.1077 | 105730 |
| 1721255400 | 106.1 | -1.59 | -1.48 | 106.48 | 106.93 | 106.1 | 124853 |
| 1721169000 | 107.69 | 0.5 | 0.47 | 107.4 | 107.78 | 107.19 | 106666 |
| 1721082600 | 107.19 | 0.18 | 0.17 | 107.35 | 107.95 | 106.86 | 112868 |
| 1720823400 | 107.01 | 0.77 | 0.72 | 106.44 | 107.82 | 106.41 | 455423 |
| 1720737000 | 106.24 | -0.96 | -0.90 | 107.37 | 107.5864 | 106.15 | 149286 |
| 1720650600 | 107.2 | 1.15 | 1.08 | 106.45 | 107.3 | 106.33 | 56073 |
| 1720564200 | 106.05 | -0.03 | -0.03 | 106.32 | 106.42 | 105.9819 | 59475 |
| 1720477800 | 106.08 | 0.33 | 0.31 | 106.02 | 106.33 | 105.91 | 70000 |
| 1720218600 | 105.75 | 0.29 | 0.27 | 105.39 | 105.91 | 105.25 | 118548 |
| 1720040640 | 105.46 | 0.88 | 0.84 | 104.56 | 105.48 | 104.56 | 47778 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
