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 | -0.69 | -0.614261550788 | 112.33 | 113.67 | 111.44 | 889773 | 113.24062211 | SP |
| 4 | 1.43 | 1.29752291081 | 110.21 | 113.67 | 107.79 | 477994 | 111.54266105 | SP |
| 12 | -3.09 | -2.69327987449 | 114.73 | 114.73 | 103.81 | 424499 | 109.03041131 | SP |
| 26 | 4.51 | 4.20983851396 | 107.13 | 115.88 | 102.22 | 371207 | 109.39867559 | SP |
| 52 | 9.27 | 9.0553873205 | 102.37 | 115.88 | 98.505 | 342575 | 106.84053317 | SP |
| 156 | 11.57 | 11.5619066653 | 100.07 | 115.88 | 81.32 | 562104 | 98.18149466 | SP |
| 260 | 25.13 | 29.0486648942 | 86.51 | 115.88 | 54.2 | 901282 | 95.86091839 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 111.64 | -1.74 | -1.53 | 113.14 | 113.29 | 111.44 | 481259 |
| 1740094200 | 113.38 | -0.18 | -0.16 | 113.46 | 113.525 | 112.52 | 190441 |
| 1740007800 | 113.56 | 0.09 | 0.08 | 112.94 | 113.67 | 112.77 | 908829 |
| 1739921400 | 113.47 | 1.46 | 1.30 | 112.33 | 113.53 | 112.32 | 1977944 |
| 1739575800 | 112.01 | 0.11 | 0.10 | 111.83 | 112.57 | 111.78 | 353661 |
| 1739489400 | 111.9 | 1.48 | 1.34 | 111.13 | 112 | 111.03 | 693567 |
| 1739403000 | 110.42 | 0.07 | 0.06 | 109.7 | 110.48 | 109.51 | 279237 |
| 1739316600 | 110.35 | 0.48 | 0.44 | 109.45 | 110.5 | 109.45 | 387159 |
| 1739230200 | 109.87 | 0.45 | 0.41 | 110.05 | 110.05 | 109.49 | 249535 |
| 1738971000 | 109.42 | -0.59 | -0.54 | 110.34 | 110.42 | 109.28 | 359720 |
| 1738884600 | 110.01 | -0.56 | -0.51 | 110.61 | 110.69 | 109.435 | 844338 |
| 1738798200 | 110.57 | 0.9 | 0.82 | 110.02 | 110.71 | 109.6 | 378576 |
| 1738711800 | 109.67 | 0.33 | 0.30 | 109.025 | 109.9 | 108.94 | 157997 |
| 1738625400 | 109.34 | -0.66 | -0.60 | 108.2 | 109.895 | 107.79 | 498620 |
| 1738366200 | 110 | -0.97 | -0.87 | 110.99 | 111.4401 | 109.87 | 286305 |
| 1738279800 | 110.97 | 1.13 | 1.03 | 110.37 | 111.33 | 110.31 | 337998 |
| 1738193400 | 109.84 | 0.1 | 0.09 | 110.25 | 110.75 | 109.5931 | 238547 |
| 1738107000 | 109.74 | -1.08 | -0.97 | 110.39 | 110.39 | 109.2826 | 374628 |
| 1738020600 | 110.82 | -0.22 | -0.20 | 110.21 | 111 | 110.1139 | 307237 |
| 1737761400 | 111.04 | 0.42 | 0.38 | 111.36 | 111.49 | 110.88 | 114787 |
| 1737675000 | 110.62 | 0 | 0.00 | 110.62 | 110.62 | 110.62 | 0 |
| 1737588600 | 110.62 | -0.32 | -0.29 | 110.9 | 111.015 | 110.57 | 370894 |
| 1737502200 | 110.94 | 1.24 | 1.13 | 110.21 | 111.08 | 110.2 | 350458 |
| 1737156600 | 109.7 | 0.95 | 0.87 | 109.74 | 109.94 | 109.3815 | 240543 |
| 1737070200 | 108.75 | 0.42 | 0.39 | 108.28 | 108.9 | 107.855 | 159667 |
| 1736983800 | 108.33 | 1.51 | 1.41 | 108.59 | 108.81 | 108.05 | 478682 |
| 1736897400 | 106.82 | 1.04 | 0.98 | 106.25 | 106.92 | 105.89 | 485593 |
| 1736811000 | 105.78 | 0.76 | 0.72 | 104.63 | 105.8 | 104.58 | 389936 |
| 1736551800 | 105.02 | -1.43 | -1.34 | 105.72 | 105.91 | 104.8802 | 523078 |
| 1736379000 | 106.45 | -0.3 | -0.28 | 106.43 | 106.53 | 105.45 | 1641156 |
| 1736292600 | 106.75 | -0.32 | -0.30 | 107.48 | 107.97 | 106.41 | 281588 |
| 1736206200 | 107.07 | 0.57 | 0.54 | 107.11 | 108.23 | 106.95 | 498769 |
| 1735947000 | 106.5 | 1.04 | 0.99 | 105.88 | 106.6503 | 105.365 | 204425 |
| 1735860600 | 105.46 | -0.15 | -0.14 | 106.11 | 106.59 | 104.913 | 436541 |
| 1735687800 | 105.61 | 0.32 | 0.30 | 105.62 | 106.1 | 105.09 | 1557361 |
| 1735601400 | 105.29 | -1.23 | -1.15 | 105.69 | 105.805 | 104.53 | 849812 |
| 1735342200 | 106.52 | -0.65 | -0.61 | 106.55 | 107.29 | 105.97 | 343541 |
| 1735255800 | 107.17 | 0.33 | 0.31 | 106.41 | 107.2972 | 106.4 | 154299 |
| 1735077840 | 106.84 | 0.81 | 0.76 | 106.075 | 106.87 | 105.84 | 99732 |
| 1734996600 | 106.03 | 0.43 | 0.41 | 105.25 | 106.09 | 104.985 | 378046 |
| 1734737400 | 105.6 | 1.59 | 1.53 | 103.81 | 106.15 | 103.81 | 472969 |
| 1734651000 | 104.01 | -0.67 | -0.64 | 104.87 | 105.59 | 104.01 | 548641 |
| 1734564600 | 104.68 | -2.96 | -2.75 | 107.76 | 108.19 | 104.67 | 342537 |
| 1734478200 | 107.64 | -1.44 | -1.32 | 107.89 | 108.39 | 107.445 | 249810 |
| 1734391800 | 109.08 | -0.71 | -0.65 | 109.705 | 109.8705 | 109.01 | 867701 |
| 1734132600 | 109.79 | -0.32 | -0.29 | 110.09 | 110.09 | 109.505 | 181738 |
| 1734046200 | 110.11 | -0.2 | -0.18 | 110.11 | 110.68 | 110.11 | 156936 |
| 1733959800 | 110.31 | -0.35 | -0.32 | 111.01 | 111.01 | 110.12 | 121253 |
| 1733873400 | 110.66 | -1.05 | -0.94 | 111.58 | 111.585 | 110.42 | 315262 |
| 1733787000 | 111.71 | -0.65 | -0.58 | 112.63 | 112.81 | 111.66 | 153045 |
| 1733527800 | 112.36 | -0.06 | -0.05 | 112.66 | 112.97 | 112.13 | 156358 |
| 1733441400 | 112.42 | -0.53 | -0.47 | 113.03 | 113.235 | 112.36 | 162111 |
| 1733355000 | 112.95 | -0.55 | -0.48 | 113.71 | 113.71 | 112.54 | 177049 |
| 1733268600 | 113.5 | -0.67 | -0.59 | 114.4279 | 114.57 | 113.5 | 172137 |
| 1733182200 | 114.17 | -0.4 | -0.34 | 114.73 | 114.77 | 113.92 | 265942 |
| 1732917840 | 114.565 | 0.45 | 0.40 | 114.38 | 114.91 | 114.38 | 108511 |
| 1732750200 | 114.11 | -0.41 | -0.36 | 114.4 | 114.8149 | 113.75 | 581574 |
| 1732663800 | 114.52 | -0.86 | -0.75 | 115.16 | 115.16 | 114.08 | 170161 |
| 1732577400 | 115.38 | 1.25 | 1.10 | 114.97 | 115.88 | 114.97 | 839558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
