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 | 7.79 | 7.5933326835 | 102.59 | 110.88 | 100.72 | 2382339 | 104.49631427 | CS |
| 4 | 10.36 | 10.3579284143 | 100.02 | 110.88 | 94.7 | 2162488 | 101.54052268 | CS |
| 12 | 7.25 | 7.02996218365 | 103.13 | 113.57 | 90.75 | 2360873 | 101.84715615 | CS |
| 26 | 21.71 | 24.4840419533 | 88.67 | 113.57 | 82.31 | 2476006 | 96.84895521 | CS |
| 52 | 45.38 | 69.8153846154 | 65 | 113.57 | 63.32 | 2491931 | 88.74127325 | CS |
| 156 | 24.39 | 28.3637632283 | 85.99 | 117.67 | 47.47 | 2400928 | 78.60428302 | CS |
| 260 | 58.32 | 112.024587015 | 52.06 | 117.67 | 39.02 | 2588320 | 71.62707149 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 107.76 | 1.13 | 1.06 | 106.25 | 107.76 | 106.06 | 1694511 |
| 1727217300 | 106.63 | 0.75 | 0.71 | 106.03 | 106.785 | 104.83755 | 1626005 |
| 1727130900 | 105.88 | 1.14 | 1.09 | 105.11 | 106.75 | 104.9 | 1477331 |
| 1726871700 | 104.74 | 0.62 | 0.60 | 103.83 | 105.8 | 103.83 | 5547165 |
| 1726785300 | 104.12 | 3.19 | 3.16 | 103.49 | 104.465 | 102.59 | 1493773 |
| 1726698900 | 100.93 | -1.14 | -1.12 | 102.59 | 103.48 | 100.72 | 1767422 |
| 1726612500 | 102.07 | 0.63 | 0.62 | 102.32 | 102.49 | 101.09 | 1477833 |
| 1726526100 | 101.44 | -0.69 | -0.68 | 101.745 | 102.095 | 100.99 | 1564950 |
| 1726266900 | 102.13 | 1.51 | 1.50 | 100.84 | 102.773 | 100 | 1768031 |
| 1726180500 | 100.62 | -1.91 | -1.86 | 101.045 | 101.38 | 100.08 | 1944203 |
| 1726094100 | 102.53 | 0.27 | 0.26 | 102.32 | 102.735 | 100.0601 | 2373547 |
| 1726007700 | 102.26 | 0.92 | 0.91 | 100.28 | 102.75 | 99.94 | 1817952 |
| 1725921300 | 101.34 | 3.36 | 3.43 | 99.35 | 101.38 | 97.98 | 2318572 |
| 1725662100 | 97.98 | -2.83 | -2.81 | 100.14 | 100.26 | 97.33 | 2577979 |
| 1725575700 | 100.81 | 0.08 | 0.08 | 100.84 | 102.14 | 100.32 | 1685726 |
| 1725489300 | 100.73 | 3.95 | 4.08 | 96.1 | 101.04 | 94.7 | 3916546 |
| 1725402900 | 96.78 | -2.77 | -2.78 | 99.55 | 99.55 | 96.26 | 1654326 |
| 1725057300 | 99.55 | 2.01 | 2.06 | 98.82 | 99.59 | 97.93 | 1975733 |
| 1724970900 | 97.54 | -1.71 | -1.72 | 99.06 | 100.34 | 97.16 | 2042817 |
| 1724884500 | 99.25 | -1.46 | -1.45 | 100.02 | 100.02 | 97.435 | 2057352 |
| 1724798100 | 100.71 | -4.05 | -3.87 | 102.96 | 102.98 | 100.525 | 2423512 |
| 1724711700 | 104.76 | 0.35 | 0.34 | 103.74 | 105.23 | 102.95 | 1401308 |
| 1724452500 | 104.41 | 1.18 | 1.14 | 104.34 | 104.67 | 103.48 | 949102 |
| 1724366100 | 103.23 | -1.21 | -1.16 | 104.82 | 105.21 | 102.91 | 989003 |
| 1724279700 | 104.44 | 0.89 | 0.86 | 104.16 | 104.9 | 103.43 | 1150122 |
| 1724193300 | 103.55 | -0.41 | -0.39 | 103.83 | 105.02 | 102.825 | 1703099 |
| 1724106900 | 103.96 | 2.23 | 2.19 | 101.56 | 103.99 | 100.75 | 3183189 |
| 1723847700 | 101.73 | 2.12 | 2.13 | 100.02 | 102.57 | 99.69 | 2414692 |
| 1723761300 | 99.61 | 2.55 | 2.63 | 98.86 | 100.16 | 98.22 | 2196920 |
| 1723674900 | 97.06 | -1.14 | -1.16 | 98.82 | 98.9942 | 96.69 | 2176022 |
| 1723588500 | 98.2 | 2.37 | 2.47 | 97.035 | 98.23 | 96.91 | 1609454 |
| 1723502100 | 95.83 | -0.45 | -0.47 | 96.28 | 97.09 | 95.1 | 1284542 |
| 1723242900 | 96.28 | 0.83 | 0.87 | 95.01 | 96.99 | 94.28 | 1483569 |
| 1723156500 | 95.45 | 3.35 | 3.64 | 92.3 | 95.62 | 91.2 | 2332490 |
| 1723070100 | 92.1 | -1.58 | -1.69 | 94.67 | 95.32 | 92.04 | 3382795 |
| 1722983700 | 93.68 | 1.14 | 1.23 | 93.39 | 95.88 | 93.1074 | 3208731 |
| 1722897300 | 92.54 | -2.03 | -2.15 | 91.345 | 93.9 | 90.75 | 3283889 |
| 1722638100 | 94.57 | -4.44 | -4.48 | 95.5 | 95.9 | 93.45 | 4094421 |
| 1722551700 | 99.01 | -3.16 | -3.09 | 102.03 | 104.185 | 98.11 | 3436940 |
| 1722465300 | 102.17 | 3.07 | 3.10 | 102.35 | 102.78 | 100.21 | 2670462 |
| 1722378900 | 99.1 | -4.28 | -4.14 | 103.5 | 103.7 | 98.64 | 3055096 |
| 1722292500 | 103.38 | -0.3 | -0.29 | 104.08 | 104.2999 | 101.36 | 2977535 |
| 1722033300 | 103.68 | -0.28 | -0.27 | 105.01 | 105.75 | 102.88 | 3069246 |
| 1721946900 | 103.96 | -5.57 | -5.09 | 108.81 | 109 | 103.64 | 4033295 |
| 1721860500 | 109.53 | 4.23 | 4.02 | 109.71 | 113.57 | 107.16 | 8841886 |
| 1721774100 | 105.3 | -0.72 | -0.68 | 105.4 | 106.59 | 104.5 | 3810398 |
| 1721687700 | 106.02 | 3.39 | 3.30 | 104.14 | 106.19 | 103.4 | 1797212 |
| 1721428500 | 102.63 | -0.84 | -0.81 | 103.96 | 104.265 | 102.47 | 1953993 |
| 1721342100 | 103.47 | -1.44 | -1.37 | 105.77 | 105.77 | 102.48 | 2237464 |
| 1721255700 | 104.91 | -3.8 | -3.50 | 106.09 | 106.37 | 104.5201 | 2594941 |
| 1721169300 | 108.71 | -0.23 | -0.21 | 109.3 | 109.63 | 108.185 | 1933489 |
| 1721082900 | 108.94 | 1.84 | 1.72 | 107.5 | 108.95 | 106.165 | 2211144 |
| 1720823700 | 107.1 | 0.99 | 0.93 | 106.43 | 108.97 | 105.81 | 2040603 |
| 1720737300 | 106.11 | -0.62 | -0.58 | 107 | 107 | 105 | 1617785 |
| 1720650900 | 106.73 | 2.38 | 2.28 | 105 | 106.98 | 104.61 | 2067210 |
| 1720564500 | 104.35 | 0.92 | 0.89 | 103.4 | 104.98 | 102.98 | 1618340 |
| 1720478100 | 103.43 | 1.39 | 1.36 | 102.83 | 104.51 | 102.54 | 2001187 |
| 1720218900 | 102.04 | 0.67 | 0.66 | 101.47 | 102.33 | 101.07 | 1548498 |
| 1720040640 | 101.37 | -1.76 | -1.71 | 103.13 | 103.34 | 101.21 | 1059810 |
| 1719959700 | 103.13 | 0.69 | 0.67 | 102.26 | 103.99 | 102.01 | 1102578 |
| 1719873300 | 102.44 | -0.83 | -0.80 | 103 | 103.36 | 101.79 | 1297976 |
| 1719614100 | 103.27 | -0.83 | -0.80 | 104.47 | 105.4699 | 103.115 | 1549985 |
| 1719527700 | 104.1 | 1.35 | 1.31 | 102.7 | 104.33 | 101.79 | 1366757 |
| 1719441300 | 102.75 | -0.99 | -0.95 | 103.62 | 104 | 101.81 | 1953266 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
