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 | -1.2827 | -1.23884489086 | 103.54 | 103.54 | 101.89 | 6966 | 102.64274053 | SP |
| 4 | -1.5627 | -1.50520130996 | 103.82 | 104.94 | 101.89 | 5586 | 103.64339032 | SP |
| 12 | -4.8627 | -4.5394884242 | 107.12 | 107.12 | 101.89 | 5771 | 103.94491201 | SP |
| 26 | -1.0227 | -0.990220759101 | 103.28 | 107.84 | 101.61 | 5641 | 104.30053539 | SP |
| 52 | -2.7027 | -2.57498094512 | 104.96 | 107.84 | 98.44 | 13359 | 103.81138018 | SP |
| 156 | -19.5727 | -16.0655831897 | 121.83 | 121.99 | 96.025 | 22369 | 105.11944372 | SP |
| 260 | -15.4827 | -13.1499065738 | 117.74 | 127.8323 | 96.025 | 27483 | 114.1705293 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 102.2573 | 0.24 | 0.23 | 102.28 | 102.4253 | 102.2573 | 8656 |
| 1734651000 | 102.02 | -0.32 | -0.31 | 101.97 | 102.173 | 101.89 | 6054 |
| 1734564600 | 102.3351 | -1.06 | -1.02 | 103.025 | 103.17 | 102.3351 | 8026 |
| 1734478200 | 103.3916 | -0.06 | -0.06 | 103.33 | 103.53 | 103.33 | 3140 |
| 1734391800 | 103.45 | 0.12 | 0.11 | 103.54 | 103.54 | 103.27 | 8951 |
| 1734132600 | 103.335 | -0.34 | -0.33 | 103.49 | 103.5543 | 103.29 | 8843 |
| 1734046200 | 103.673 | -0.46 | -0.44 | 103.98 | 103.98 | 103.673 | 6493 |
| 1733959800 | 104.1282 | -0.28 | -0.27 | 104.54 | 104.54 | 104.125 | 4281 |
| 1733873400 | 104.4121 | 0.01 | 0.01 | 104.32 | 104.47 | 104.2514 | 3399 |
| 1733787000 | 104.4 | -0.36 | -0.34 | 104.58 | 104.6204 | 104.4 | 2911 |
| 1733527800 | 104.7567 | 0.23 | 0.22 | 104.86 | 104.94 | 104.68 | 2803 |
| 1733441400 | 104.5251 | 0.01 | 0.01 | 104.42 | 104.5251 | 104.36 | 4356 |
| 1733355000 | 104.5146 | 0.36 | 0.35 | 104.25 | 104.53 | 104.0392 | 3173 |
| 1733268600 | 104.155 | -0.22 | -0.21 | 104.4898 | 104.4898 | 104.155 | 5678 |
| 1733182200 | 104.3715 | -0.27 | -0.26 | 103.98 | 104.4 | 103.98 | 13919 |
| 1732917840 | 104.6397 | 0.36 | 0.34 | 104.47 | 104.69 | 104.46 | 2146 |
| 1732750200 | 104.28 | 0.37 | 0.36 | 104.17 | 104.38 | 104.13 | 2742 |
| 1732663800 | 103.9061 | -0.17 | -0.16 | 103.87 | 103.93 | 103.67 | 4050 |
| 1732577400 | 104.0724 | 1.01 | 0.98 | 103.82 | 104.12 | 103.82 | 6435 |
| 1732318200 | 103.06 | -0.05 | -0.05 | 103.15 | 103.2935 | 103.05 | 11154 |
| 1732231800 | 103.11 | -0.07 | -0.07 | 103.09 | 103.47 | 103.06 | 3081 |
| 1732145400 | 103.1806 | -0.24 | -0.23 | 103.1 | 103.32 | 103.1 | 8379 |
| 1732059000 | 103.42 | 0.34 | 0.33 | 103.3 | 103.47 | 103.3 | 5932 |
| 1731972600 | 103.08 | -0.03 | -0.03 | 102.965 | 103.25 | 102.86 | 5540 |
| 1731713400 | 103.11 | 0 | 0.00 | 102.77 | 103.11 | 102.77 | 3001 |
| 1731627000 | 103.11 | 0.11 | 0.11 | 103.15 | 103.39 | 103.02 | 6855 |
| 1731540600 | 102.9995 | -0.15 | -0.15 | 103.59 | 103.59 | 102.88 | 4364 |
| 1731454200 | 103.15 | -0.56 | -0.54 | 103.4 | 103.49 | 102.92 | 8053 |
| 1731367800 | 103.7125 | -0.15 | -0.14 | 103.95 | 103.95 | 103.59 | 4508 |
| 1731108600 | 103.86 | 0.12 | 0.12 | 103.87 | 104.2199 | 103.75 | 13011 |
| 1731022200 | 103.7393 | 0.66 | 0.64 | 103.21 | 103.7393 | 103.21 | 4192 |
| 1730935800 | 103.08 | -0.76 | -0.73 | 102.88 | 103.08 | 102.68 | 3454 |
| 1730849400 | 103.8423 | 0.25 | 0.24 | 103.46 | 103.91 | 103.37 | 11077 |
| 1730763000 | 103.5957 | 0.55 | 0.53 | 103.63 | 103.8 | 103.46 | 4403 |
| 1730500200 | 103.05 | -0.82 | -0.79 | 103.57 | 103.6291 | 103.05 | 11446 |
| 1730413800 | 103.8746 | -0.06 | -0.06 | 103.75 | 104.12 | 103.74 | 7096 |
| 1730327400 | 103.9383 | -0.08 | -0.07 | 104.17 | 104.22 | 103.84 | 7316 |
| 1730241000 | 104.0148 | 0.15 | 0.15 | 103.73 | 104.09 | 103.6 | 4095 |
| 1730154600 | 103.86 | -0.22 | -0.21 | 104.25 | 104.25 | 103.74 | 14420 |
| 1729895400 | 104.0758 | -0.22 | -0.21 | 104.42 | 104.4308 | 104.0758 | 2532 |
| 1729809000 | 104.2922 | 0.11 | 0.11 | 104.26 | 104.47 | 104.1473 | 3043 |
| 1729722600 | 104.18 | -0.12 | -0.11 | 104.21 | 104.22 | 103.9645 | 17130 |
| 1729636200 | 104.2988 | -0.02 | -0.02 | 104.31 | 104.3453 | 104.1301 | 2259 |
| 1729549800 | 104.3153 | -0.73 | -0.69 | 104.58 | 104.7212 | 104.2536 | 6070 |
| 1729290600 | 105.0419 | 0.1 | 0.09 | 105.0637 | 105.16 | 105.03 | 6660 |
| 1729204200 | 104.9459 | -0.5 | -0.48 | 105.21 | 105.21 | 104.8662 | 6814 |
| 1729117800 | 105.4479 | 0.14 | 0.13 | 105.495 | 105.5309 | 105.37 | 6024 |
| 1729031400 | 105.3109 | 0.47 | 0.45 | 105.13 | 105.3597 | 105.13 | 2164 |
| 1728945000 | 104.8403 | -0.16 | -0.15 | 104.75 | 104.8403 | 104.6703 | 3960 |
| 1728685800 | 105.0017 | 0.03 | 0.03 | 104.95 | 105.14 | 104.89 | 2832 |
| 1728599400 | 104.9672 | -0.03 | -0.03 | 104.82 | 104.9672 | 104.7907 | 2062 |
| 1728513000 | 105 | -0.21 | -0.20 | 105.15 | 105.15 | 104.975 | 3458 |
| 1728426600 | 105.2125 | 0.09 | 0.08 | 104.95 | 105.2125 | 104.94 | 8724 |
| 1728340200 | 105.1244 | -0.35 | -0.33 | 105.13 | 105.2541 | 105.1244 | 3920 |
| 1728081000 | 105.475 | -0.74 | -0.70 | 105.61 | 105.7732 | 105.4601 | 3268 |
| 1727994600 | 106.2141 | -0.39 | -0.37 | 106.52 | 106.52 | 106.1701 | 3073 |
| 1727908200 | 106.604 | -0.24 | -0.22 | 106.49 | 106.6144 | 106.44 | 2462 |
| 1727821800 | 106.8418 | 0 | 0.00 | 106.97 | 107.0658 | 106.7916 | 3497 |
| 1727735400 | 106.84 | -0.21 | -0.19 | 107.12 | 107.12 | 106.7631 | 2336 |
| 1727476200 | 107.0463 | 0.28 | 0.26 | 106.94 | 107.14 | 106.94 | 2707 |
| 1727389800 | 106.7638 | -0.09 | -0.08 | 106.83 | 106.83 | 106.6345 | 1429 |
| 1727303400 | 106.8488 | -0.36 | -0.33 | 107 | 107 | 106.7727 | 14235 |
| 1727217000 | 107.2051 | 0.09 | 0.08 | 106.58 | 107.2051 | 106.58 | 2334 |
| 1727130600 | 107.12 | -0.05 | -0.04 | 107.03 | 107.165 | 106.85 | 2455 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
