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 | -0.5327 | -0.512507215701 | 103.94 | 105.62 | 99.05 | 6495845 | 102.97086328 | CS |
| 4 | -1.5927 | -1.51685714286 | 105 | 115.3699 | 99.05 | 4996286 | 106.6086861 | CS |
| 12 | 23.3073 | 29.097752809 | 80.1 | 120.72 | 77.1201 | 7851614 | 105.61023315 | CS |
| 26 | 35.2373 | 51.6903329911 | 68.17 | 120.72 | 48.56 | 7622072 | 86.00438602 | CS |
| 52 | 23.3773 | 29.2106709984 | 80.03 | 120.72 | 48.56 | 8853482 | 77.52143956 | CS |
| 156 | -5.31370162 | -4.88746566057 | 108.72100162 | 120.72 | 23.6304 | 13171262 | 52.65159394 | CS |
| 260 | 58.13429933 | 128.408319461 | 45.27300067 | 176.29184263 | 23.6304 | 8624048 | 56.40396186 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 103.35 | -0.15 | -0.14 | 105.5 | 105.8 | 103.04 | 5580249 |
| 1737070800 | 103.5 | -0.74 | -0.71 | 104.39 | 105.62 | 103.135 | 4105438 |
| 1736984400 | 104.24 | 2.63 | 2.59 | 104.03 | 104.83 | 102.831 | 6233673 |
| 1736898000 | 101.61 | -0.15 | -0.15 | 102.83 | 103.36 | 100.75 | 5094534 |
| 1736811600 | 101.76 | -1.95 | -1.88 | 100.62 | 102.1401 | 99.05 | 8076805 |
| 1736552400 | 103.71 | -3.93 | -3.65 | 103.94 | 104.495 | 99.7906 | 8968773 |
| 1736379600 | 107.64 | 0.86 | 0.81 | 106.48 | 108.03 | 105.02 | 5182402 |
| 1736293200 | 106.78 | -7.46 | -6.53 | 114.85 | 115.3699 | 106.08 | 6149143 |
| 1736206800 | 114.24 | 4.99 | 4.57 | 112.24 | 114.29 | 111.5 | 7052121 |
| 1735947600 | 109.25 | 1.72 | 1.60 | 108.5 | 109.69 | 107.54 | 2958757 |
| 1735861200 | 107.53 | 1.2 | 1.13 | 107.5 | 108.32 | 104.91 | 4434571 |
| 1735688400 | 106.33 | -0.36 | -0.34 | 106.75 | 107.31 | 105.46 | 3766305 |
| 1735602000 | 106.69 | -1.49 | -1.38 | 105.5 | 107.19 | 104.54 | 4095867 |
| 1735342800 | 108.18 | -1.78 | -1.62 | 109.49 | 109.8 | 106.5201 | 3965195 |
| 1735256400 | 109.96 | -0.22 | -0.20 | 109.36 | 110.62 | 108.8875 | 2223069 |
| 1735077840 | 110.18 | 0.93 | 0.85 | 109.67 | 110.36 | 108.51 | 1848465 |
| 1734997200 | 109.25 | 0.3 | 0.28 | 108.53 | 110.0842 | 107.47 | 4096236 |
| 1734738000 | 108.95 | 1.88 | 1.76 | 105 | 109.96 | 104.5 | 6685502 |
| 1734651600 | 107.07 | -2.63 | -2.40 | 111.3 | 111.44 | 105.71 | 10546138 |
| 1734565200 | 109.7 | -9.79 | -8.19 | 119.1 | 120.0986 | 109.5101 | 8786436 |
| 1734478800 | 119.49 | 3.55 | 3.06 | 115.21 | 119.85 | 114.95 | 8035262 |
| 1734392400 | 115.94 | 1.31 | 1.14 | 115.28 | 117 | 114.69 | 5177195 |
| 1734133200 | 114.63 | -0.68 | -0.59 | 115.44 | 116.5 | 113.44 | 4662907 |
| 1734046800 | 115.31 | -2.06 | -1.76 | 116.62 | 118.32 | 115.15 | 6054471 |
| 1733960400 | 117.37 | 3.92 | 3.46 | 115.36 | 117.86 | 114.16 | 6455037 |
| 1733874000 | 113.45 | -1.84 | -1.60 | 114.78 | 116.65 | 112.685 | 5150844 |
| 1733787600 | 115.29 | -3.08 | -2.60 | 118.795 | 118.94 | 114.08 | 6325412 |
| 1733528400 | 118.37 | 4.28 | 3.75 | 116.72 | 120.72 | 116.4 | 10123852 |
| 1733442000 | 114.09 | 0.66 | 0.58 | 113.43 | 115.46 | 112.94 | 5285070 |
| 1733355600 | 113.43 | 1.57 | 1.40 | 112.33 | 115.79 | 112.3 | 7735190 |
| 1733269200 | 111.86 | -1.12 | -0.99 | 112.69 | 113.79 | 111.04 | 8253929 |
| 1733182800 | 112.98 | -2.62 | -2.27 | 115.22 | 115.993 | 111.12 | 9831995 |
| 1732917840 | 115.6 | 3.06 | 2.72 | 113.19 | 116.3502 | 112.53 | 6212708 |
| 1732750800 | 112.54 | 0.46 | 0.41 | 111.44 | 112.59 | 110.9436 | 4660144 |
| 1732664400 | 112.08 | 1.08 | 0.97 | 109.9 | 113.9 | 109.08 | 8023981 |
| 1732578000 | 111 | 4.04 | 3.78 | 109.43 | 112.45 | 108.83 | 10023650 |
| 1732318800 | 106.96 | 0.48 | 0.45 | 106.81 | 107.5 | 105.33 | 7054063 |
| 1732232400 | 106.48 | 2.54 | 2.44 | 103.6 | 108.21 | 103.26 | 10618644 |
| 1732146000 | 103.94 | -0.65 | -0.62 | 104.83 | 105.07 | 102.58 | 7628491 |
| 1732059600 | 104.59 | -1.29 | -1.22 | 104.31 | 105.38 | 103.27 | 9035908 |
| 1731973200 | 105.88 | -2.61 | -2.41 | 109.4 | 109.4 | 105.76 | 6686746 |
| 1731714000 | 108.49 | -0.59 | -0.54 | 107.1 | 108.7891 | 105.25 | 10760969 |
| 1731627600 | 109.08 | -6.01 | -5.22 | 115 | 115.29 | 109 | 13137892 |
| 1731541200 | 115.09 | 6.17 | 5.66 | 107.5 | 115.62 | 106.18 | 20624922 |
| 1731454800 | 108.92 | 18.93 | 21.04 | 107.66 | 114.51 | 106 | 63885469 |
| 1731368400 | 89.99 | 2.87 | 3.29 | 88.95 | 92.16 | 88.71 | 19940694 |
| 1731109200 | 87.12 | 1.57 | 1.84 | 85.76 | 87.26 | 85.25 | 7418856 |
| 1731022800 | 85.55 | 3.63 | 4.43 | 82.16 | 85.84 | 82.1 | 6624234 |
| 1730936400 | 81.92 | 2.35 | 2.95 | 81.87 | 82.12 | 80.13 | 4947117 |
| 1730850000 | 79.57 | 1.13 | 1.44 | 78.33 | 80.04 | 78.23 | 4648426 |
| 1730763600 | 78.44 | -0.55 | -0.70 | 78.71 | 79.06 | 77.7 | 3583923 |
| 1730500800 | 78.99 | 0.78 | 1.00 | 79.05 | 79.89 | 77.94 | 6193790 |
| 1730414400 | 78.21 | -1.8 | -2.25 | 79.79 | 80.39 | 77.1201 | 4621797 |
| 1730328000 | 80.01 | -0.38 | -0.47 | 80.15 | 80.515 | 79.28 | 3709752 |
| 1730241600 | 80.39 | 0.52 | 0.65 | 79.35 | 80.8 | 79.21 | 5129535 |
| 1730155200 | 79.87 | 0.82 | 1.04 | 79.45 | 80.18 | 79.315 | 3325004 |
| 1729896000 | 79.05 | -0.77 | -0.96 | 80.1 | 80.97 | 78.78 | 3833060 |
| 1729809600 | 79.82 | 0.16 | 0.20 | 80 | 80.39 | 78.84 | 3980626 |
| 1729723200 | 79.66 | -1.95 | -2.39 | 81.08 | 81.91 | 79.12 | 4831251 |
| 1729636800 | 81.61 | -1.05 | -1.27 | 81.5 | 82.545 | 81.16 | 4624087 |
| 1729550400 | 82.66 | -0.02 | -0.02 | 82.03 | 83.255 | 81.29 | 5437563 |
| 1729291200 | 82.68 | 1.05 | 1.29 | 82.28 | 82.949 | 82.03 | 3861841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
