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 | -0.6 | -0.758054327227 | 79.15 | 79.22 | 78.4 | 35505920 | 78.83751638 | SP |
| 4 | -1 | -1.25707102451 | 79.55 | 79.62 | 78 | 33902134 | 78.64176399 | SP |
| 12 | -1.11 | -1.39342204369 | 79.66 | 80.07 | 78 | 31856949 | 79.20749773 | SP |
| 26 | 0.51 | 0.65351101999 | 78.04 | 80.37 | 76.58 | 33875097 | 79.04396204 | SP |
| 52 | 1 | 1.28949065119 | 77.55 | 80.37 | 75.59 | 34891172 | 78.0205108 | SP |
| 156 | -7.91 | -9.14873930141 | 86.46 | 86.5 | 70.4 | 38268073 | 76.60951136 | SP |
| 260 | -9.85 | -11.1425339367 | 88.4 | 88.53 | 67.52 | 33661974 | 79.25299927 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 78.51 | -0.02 | -0.03 | 78.49 | 78.5599 | 78.37 | 38262725 |
| 1736551800 | 78.53 | -0.41 | -0.52 | 78.8 | 78.8 | 78.5 | 36397514 |
| 1736379000 | 78.94 | 0.1 | 0.13 | 78.85 | 78.985 | 78.76 | 34245811 |
| 1736292600 | 78.84 | -0.26 | -0.33 | 79.14 | 79.22 | 78.82 | 42511450 |
| 1736206200 | 79.1 | 0.14 | 0.18 | 79.15 | 79.19 | 79.015 | 28868904 |
| 1735947000 | 78.96 | 0.12 | 0.15 | 78.99 | 79.03 | 78.9325 | 31167622 |
| 1735860600 | 78.84 | 0.19 | 0.24 | 78.88 | 78.9499 | 78.72 | 29215661 |
| 1735687800 | 78.65 | -0.01 | -0.01 | 78.78 | 78.84 | 78.5501 | 18057917 |
| 1735601400 | 78.66 | 0.11 | 0.14 | 78.58 | 78.74 | 78.495 | 20156521 |
| 1735342200 | 78.55 | -0.27 | -0.34 | 78.74 | 78.76 | 78.53 | 19463920 |
| 1735255800 | 78.82 | 0.2 | 0.25 | 78.51 | 78.82 | 78.47 | 17429380 |
| 1735077840 | 78.62 | 0.25 | 0.32 | 78.4 | 78.64 | 78.35 | 11985940 |
| 1734996600 | 78.37 | -0.21 | -0.27 | 78.65 | 78.69 | 78.37 | 26951737 |
| 1734737400 | 78.58 | 0.49 | 0.63 | 78 | 78.67 | 78 | 61798402 |
| 1734651000 | 78.09 | -0.08 | -0.10 | 78.45 | 78.51 | 78.09 | 66678160 |
| 1734564600 | 78.17 | -1.22 | -1.54 | 79.14 | 79.14 | 78.15 | 81260836 |
| 1734478200 | 79.39 | -0.17 | -0.21 | 79.41 | 79.5 | 79.39 | 28623403 |
| 1734391800 | 79.56 | 0.15 | 0.19 | 79.55 | 79.62 | 79.48 | 21523103 |
| 1734132600 | 79.41 | -0.23 | -0.29 | 79.71 | 79.71 | 79.38 | 32076191 |
| 1734046200 | 79.64 | -0.22 | -0.28 | 79.81 | 79.99 | 79.63 | 29081489 |
| 1733959800 | 79.86 | 0.02 | 0.03 | 79.94 | 79.95 | 79.83 | 23382710 |
| 1733873400 | 79.84 | 0.04 | 0.05 | 79.94 | 79.94 | 79.74 | 25432145 |
| 1733787000 | 79.8 | -0.1 | -0.13 | 79.9 | 79.94 | 79.78 | 21376918 |
| 1733527800 | 79.9 | 0.13 | 0.16 | 79.89 | 80 | 79.85 | 30268948 |
| 1733441400 | 79.77 | -0.07 | -0.09 | 79.79 | 79.82 | 79.71 | 22769542 |
| 1733355000 | 79.84 | 0.2 | 0.25 | 79.71 | 79.84 | 79.64 | 21476918 |
| 1733268600 | 79.64 | -0.01 | -0.01 | 79.72 | 79.74 | 79.61 | 23011745 |
| 1733182200 | 79.65 | -0.39 | -0.49 | 79.93 | 79.93 | 79.53 | 30628618 |
| 1732917840 | 80.04 | 0.16 | 0.20 | 80.01 | 80.07 | 79.89 | 25037822 |
| 1732750200 | 79.88 | 0.24 | 0.30 | 79.71 | 79.88 | 79.69 | 27315957 |
| 1732663800 | 79.64 | -0.15 | -0.19 | 79.8 | 79.8 | 79.575 | 40410347 |
| 1732577400 | 79.79 | 0.3 | 0.38 | 79.72 | 79.85 | 79.72 | 32263399 |
| 1732318200 | 79.49 | -0.02 | -0.03 | 79.5 | 79.59 | 79.45 | 29385869 |
| 1732231800 | 79.51 | 0.03 | 0.04 | 79.54 | 79.64 | 79.47 | 26745089 |
| 1732145400 | 79.48 | -0.02 | -0.03 | 79.49 | 79.5 | 79.39 | 19934016 |
| 1732059000 | 79.5 | 0.12 | 0.15 | 79.32 | 79.57 | 79.3 | 33489096 |
| 1731972600 | 79.38 | 0.15 | 0.19 | 79.27 | 79.39 | 79.195 | 26806109 |
| 1731713400 | 79.23 | -0.01 | -0.01 | 79.19 | 79.28 | 79.05 | 32437637 |
| 1731627000 | 79.24 | -0.17 | -0.21 | 79.46 | 79.53 | 79.24 | 32320170 |
| 1731540600 | 79.41 | 0.02 | 0.03 | 79.59 | 79.6 | 79.3801 | 32862651 |
| 1731454200 | 79.39 | -0.32 | -0.40 | 79.61 | 79.7 | 79.33 | 42676900 |
| 1731367800 | 79.71 | -0.09 | -0.11 | 79.79 | 79.815 | 79.71 | 8807780 |
| 1731108600 | 79.8 | 0.13 | 0.16 | 79.78 | 79.83 | 79.67 | 29467795 |
| 1731022200 | 79.67 | 0.34 | 0.43 | 79.3 | 79.7 | 79.25 | 48587762 |
| 1730935800 | 79.33 | 0.14 | 0.18 | 79.22 | 79.36 | 79.08 | 39522326 |
| 1730849400 | 79.19 | 0.22 | 0.28 | 78.94 | 79.2 | 78.94 | 30466671 |
| 1730763000 | 78.97 | 0.22 | 0.28 | 79.05 | 79.1 | 78.89 | 26964709 |
| 1730500200 | 78.75 | -0.39 | -0.49 | 79.03 | 79.08 | 78.73 | 44719178 |
| 1730413800 | 79.14 | -0.22 | -0.28 | 79.38 | 79.38 | 79.14 | 40908795 |
| 1730327400 | 79.36 | -0.14 | -0.18 | 79.49 | 79.65 | 79.33 | 28762717 |
| 1730241000 | 79.5 | 0.02 | 0.03 | 79.25 | 79.52 | 79.23 | 42992457 |
| 1730154600 | 79.48 | 0.2 | 0.25 | 79.42 | 79.52 | 79.3828 | 31300634 |
| 1729895400 | 79.28 | -0.08 | -0.10 | 79.46 | 79.55 | 79.25 | 33953995 |
| 1729809000 | 79.36 | 0.23 | 0.29 | 79.3 | 79.42 | 79.215 | 29560115 |
| 1729722600 | 79.13 | -0.24 | -0.30 | 79.26 | 79.3 | 79.07 | 38405162 |
| 1729636200 | 79.37 | -0.11 | -0.14 | 79.43 | 79.46 | 79.28 | 36362049 |
| 1729549800 | 79.48 | -0.32 | -0.40 | 79.66 | 79.705 | 79.4 | 35680416 |
| 1729290600 | 79.8 | 0.19 | 0.24 | 79.7 | 79.8 | 79.65 | 26217781 |
| 1729204200 | 79.61 | -0.12 | -0.15 | 79.77 | 79.8 | 79.48 | 46478606 |
| 1729117800 | 79.73 | 0.14 | 0.18 | 79.7 | 79.81 | 79.655 | 30218123 |
| 1729031400 | 79.59 | -0.02 | -0.03 | 79.6 | 79.72 | 79.58 | 29315641 |
| 1728945000 | 79.61 | 0.04 | 0.05 | 79.62 | 79.63 | 79.4 | 12067871 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
