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 | 4.29 | 3.94519036233 | 108.74 | 113.46 | 108.64 | 49446 | 111.5850215 | SP |
| 4 | 6.05 | 5.65526266592 | 106.98 | 114.935 | 106.77 | 290168 | 112.16234625 | SP |
| 12 | 4.06 | 3.72579609067 | 108.97 | 114.935 | 106.77 | 125944 | 111.89472044 | SP |
| 26 | 93.96 | 492.711064499 | 19.07 | 114.935 | 18.95 | 121529 | 69.41029751 | SP |
| 52 | 95.24 | 535.356942102 | 17.79 | 114.935 | 17.41 | 200769 | 34.04418125 | SP |
| 156 | 96.68 | 591.314984709 | 16.35 | 114.935 | 12.3697 | 155434 | 23.04807803 | SP |
| 260 | 101.37 | 869.382504288 | 11.66 | 114.935 | 7.8445 | 128027 | 20.7364571 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 112.18 | -0.75 | -0.66 | 113.28 | 113.46 | 112.0319 | 83212 |
| 1738884600 | 112.93 | 0.79 | 0.70 | 112.73 | 113.02 | 112.34 | 33061 |
| 1738798200 | 112.14 | 1.12 | 1.01 | 111.24 | 112.1496 | 111.04 | 28883 |
| 1738711800 | 111.02 | 0.96 | 0.87 | 110.22 | 111.2 | 110.18 | 47564 |
| 1738625400 | 110.06 | -0.89 | -0.80 | 108.74 | 110.65 | 108.64 | 54511 |
| 1738366200 | 110.95 | -0.75 | -0.67 | 112.21 | 112.9905 | 110.79 | 55903 |
| 1738279800 | 111.7 | 0.68 | 0.61 | 111.36 | 111.87 | 110.51 | 1028117 |
| 1738193400 | 111.02 | -0.96 | -0.86 | 111.69 | 111.705 | 110.45 | 77688 |
| 1738107000 | 111.98 | 2.05 | 1.86 | 110.51 | 112.02 | 109.665 | 496637 |
| 1738020600 | 109.93 | -4.09 | -3.59 | 109.73 | 110.66 | 109.24 | 53516 |
| 1737761400 | 114.02 | 0.08 | 0.07 | 114.78 | 114.935 | 113.77 | 110365 |
| 1737675000 | 113.94 | 0 | 0.00 | 113.94 | 113.94 | 113.94 | 0 |
| 1737588600 | 113.94 | 1.3 | 1.15 | 113.58 | 114.2489 | 113.56 | 46765 |
| 1737502200 | 112.64 | 1.29 | 1.16 | 112.01 | 112.77 | 111.61 | 2871210 |
| 1737156600 | 111.35 | 1.39 | 1.26 | 111.36 | 111.63 | 110.94 | 41783 |
| 1737070200 | 109.96 | -0.27 | -0.24 | 110.82 | 110.8899 | 109.95 | 26049 |
| 1736983800 | 110.23 | 2.25 | 2.08 | 109.6 | 110.36 | 109.29 | 49358 |
| 1736897400 | 107.98 | -0.09 | -0.08 | 108.82 | 108.9325 | 107.34 | 41841 |
| 1736811000 | 108.07 | -0.23 | -0.21 | 106.98 | 108.15 | 106.77 | 76555 |
| 1736551800 | 108.3 | -1.76 | -1.60 | 109.17 | 109.18 | 107.81 | 84697 |
| 1736379000 | 110.06 | 0.04 | 0.04 | 110.22 | 110.385 | 109.18 | 41066 |
| 1736292600 | 110.02 | -2.03 | -1.81 | 112.73 | 112.87 | 109.91 | 84587 |
| 1736206200 | 112.05 | 0.99 | 0.89 | 112.09 | 112.94 | 111.95 | 58120 |
| 1735947000 | 111.06 | 1.9 | 1.74 | 109.91 | 111.06 | 109.91 | 44072 |
| 1735860600 | 109.165 | 0.33 | 0.30 | 109.72 | 109.94 | 108.25 | 47867 |
| 1735687800 | 108.84 | -0.7 | -0.64 | 109.82 | 109.88 | 108.645 | 40598 |
| 1735601400 | 109.54 | -1.1 | -0.99 | 109.16 | 110.38 | 108.83 | 48335 |
| 1735342200 | 110.64 | -1.99 | -1.77 | 111.3 | 111.31 | 109.85 | 36182 |
| 1735255800 | 112.63 | 0.08 | 0.07 | 112.24 | 112.76 | 111.99 | 29875 |
| 1735077840 | 112.55 | 1.17 | 1.05 | 111.74 | 112.58 | 111.7 | 29591 |
| 1734996600 | 111.38 | 1.07 | 0.97 | 110.41 | 111.485 | 110.13 | 54635 |
| 1734737400 | 110.31 | 1.56 | 1.43 | 108.26 | 111.02 | 108.14 | 49420 |
| 1734651000 | 108.75 | -0.02 | -0.02 | 109.76 | 110 | 108.69 | 40267 |
| 1734564600 | 108.77 | -3.41 | -3.04 | 112.47 | 112.88 | 108.67 | 38196 |
| 1734478200 | 112.18 | -0.7 | -0.62 | 112.09 | 112.33 | 111.53 | 30199 |
| 1734391800 | 112.88 | 0.59 | 0.53 | 112.75 | 113.08 | 112.41 | 41765 |
| 1734132600 | 112.29 | 0.04 | 0.04 | 112.94 | 113.1648 | 111.9 | 56381 |
| 1734046200 | 112.25 | -0.68 | -0.60 | 112.62 | 112.62 | 112.19 | 23905 |
| 1733959800 | 112.925 | 1.33 | 1.20 | 112.35 | 113.1183 | 112.245 | 32739 |
| 1733873400 | 111.59 | -1.04 | -0.92 | 112.72 | 112.87 | 111.54 | 36515 |
| 1733787000 | 112.63 | -1.24 | -1.09 | 113.53 | 113.53 | 112.42 | 32905 |
| 1733527800 | 113.87 | 0.29 | 0.25 | 113.8 | 114.12 | 113.737 | 26882 |
| 1733441400 | 113.5846 | -0.28 | -0.24 | 113.89 | 114.05 | 113.5846 | 49088 |
| 1733355000 | 113.86 | 1.43 | 1.27 | 113.16 | 113.86 | 113.03 | 37512 |
| 1733268600 | 112.43 | 0.41 | 0.37 | 112.02 | 112.45 | 112.02 | 50695 |
| 1733182200 | 112.02 | 0.36 | 0.32 | 111.94 | 112.24 | 111.88 | 36765 |
| 1732917840 | 111.66 | 0.88 | 0.80 | 111.13 | 111.84 | 111.035 | 44773 |
| 1732750200 | 110.776 | -0.66 | -0.60 | 111.19 | 111.19 | 110.16 | 30197 |
| 1732663800 | 111.44 | 0.64 | 0.58 | 111.15 | 111.53 | 111.05 | 43800 |
| 1732577400 | 110.8 | -0.15 | -0.14 | 111.65 | 111.72 | 110.56 | 41706 |
| 1732318200 | 110.95 | -0.04 | -0.04 | 111.01 | 111.1625 | 110.62 | 38646 |
| 1732231800 | 110.99 | 0.79 | 0.72 | 111.12 | 111.36 | 109.48 | 45508 |
| 1732145400 | 110.2 | -0.11 | -0.10 | 110.3 | 110.41 | 109.01 | 66735 |
| 1732059000 | 110.31 | 1.09 | 1.00 | 108.76 | 110.31 | 108.7 | 44998 |
| 1731972600 | 109.22 | 0.17 | 0.16 | 108.97 | 109.49 | 108.42 | 38740 |
| 1731713400 | 109.05 | -1.87 | -1.69 | 110.02 | 110.1 | 108.5801 | 32285 |
| 1731627000 | 110.92 | -0.7 | -0.63 | 111.78 | 111.8 | 110.785 | 36648 |
| 1731540600 | 111.62 | -0.12 | -0.11 | 112 | 112.1452 | 111.53 | 53526 |
| 1731454200 | 111.74 | -0.15 | -0.13 | 111.84 | 112.125 | 111.16 | 48061 |
| 1731367800 | 111.89 | -0.07 | -0.06 | 112.4 | 112.4 | 111.56 | 47465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
