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 | -2.78 | -2.51697600724 | 110.45 | 111.86 | 104.31 | 2136165 | 107.92415824 | SP |
| 4 | 4.68 | 4.54413049811 | 102.99 | 113.46 | 101.49 | 2199312 | 108.41762718 | SP |
| 12 | -10.16 | -8.62259186964 | 117.83 | 126.09 | 101.49 | 1832823 | 111.31578494 | SP |
| 26 | 2.39 | 2.27013677812 | 105.28 | 126.09 | 101.49 | 1843023 | 114.7303035 | SP |
| 52 | 12.38 | 12.9919194039 | 95.29 | 126.09 | 93.8 | 2180013 | 109.08435317 | SP |
| 156 | 36.03 | 50.2931323283 | 71.64 | 126.09 | 51.23 | 3038560 | 78.77893958 | SP |
| 260 | 59.79 | 124.874686717 | 47.88 | 126.09 | 23.95 | 2839696 | 72.37105006 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 106.51 | 0.82 | 0.78 | 105.71 | 107.108 | 105.43 | 1403954 |
| 1738625400 | 105.69 | -2.71 | -2.50 | 106.06 | 106.75 | 104.31 | 2812469 |
| 1738366200 | 108.4 | -2.53 | -2.28 | 110.48 | 110.61 | 108.29 | 2069426 |
| 1738279800 | 110.93 | 2.2 | 2.02 | 109.72 | 111.86 | 109.01 | 1701155 |
| 1738193400 | 108.73 | -1.87 | -1.69 | 110.45 | 110.97 | 108.315 | 2693819 |
| 1738107000 | 110.6 | -1.85 | -1.65 | 112.49 | 112.49 | 110.47 | 1834540 |
| 1738020600 | 112.45 | 1.28 | 1.15 | 110.45 | 113.46 | 110.45 | 2642297 |
| 1737761400 | 111.17 | -0.36 | -0.32 | 111.98 | 111.99 | 110.82 | 1209315 |
| 1737675000 | 111.53 | 0 | 0.00 | 111.53 | 111.53 | 111.53 | 0 |
| 1737588600 | 111.53 | -0.01 | -0.01 | 111.36 | 111.7 | 110.87 | 1192062 |
| 1737502200 | 111.54 | 0.87 | 0.79 | 112.1 | 113.1699 | 111.23 | 2171516 |
| 1737156600 | 110.67 | 0.46 | 0.42 | 111.45 | 111.97 | 110.19 | 2821569 |
| 1737070200 | 110.21 | 0.83 | 0.76 | 109.15 | 110.3 | 108.33 | 1626257 |
| 1736983800 | 109.38 | 2.44 | 2.28 | 111.03 | 111.39 | 109.03 | 3802982 |
| 1736897400 | 106.94 | 3.06 | 2.95 | 106.12 | 107.05 | 105.46 | 2610452 |
| 1736811000 | 103.88 | 1.5 | 1.47 | 101.92 | 103.925 | 101.49 | 2257085 |
| 1736551800 | 102.38 | -2.06 | -1.97 | 103.74 | 103.74 | 102.25 | 1932750 |
| 1736379000 | 104.44 | 1.18 | 1.14 | 102.99 | 104.53 | 102.1156 | 2606653 |
| 1736292600 | 103.26 | -1.42 | -1.36 | 104.83 | 105.03 | 102.9 | 1939777 |
| 1736206200 | 104.68 | -0.09 | -0.09 | 105.42 | 106.77 | 104.41 | 2086048 |
| 1735947000 | 104.77 | 1.29 | 1.25 | 104.07 | 105.09 | 103.48 | 2048211 |
| 1735860600 | 103.48 | -1.02 | -0.98 | 105.47 | 106.19 | 103.02 | 2251175 |
| 1735687800 | 104.5 | 0 | 0.00 | 104.93 | 105.49 | 104.3 | 1524678 |
| 1735601400 | 104.5 | -0.46 | -0.44 | 104.37 | 104.96 | 102.96 | 1512586 |
| 1735342200 | 104.96 | -1.28 | -1.20 | 105.64 | 106.43 | 104.43 | 1122778 |
| 1735255800 | 106.24 | -0.09 | -0.08 | 105.47 | 106.51 | 105.17 | 1174209 |
| 1735077840 | 106.33 | 0.56 | 0.53 | 105.64 | 106.41 | 105.11 | 778797 |
| 1734996600 | 105.77 | -0.22 | -0.21 | 105.44 | 105.87 | 104.69 | 1461265 |
| 1734737400 | 105.99 | 1.34 | 1.28 | 104.47 | 106.79 | 104.19 | 2141168 |
| 1734651000 | 104.65 | -2.34 | -2.19 | 106.23 | 107.24 | 104.48 | 3899098 |
| 1734564600 | 106.99 | -4.94 | -4.41 | 112.47 | 112.78 | 106.95 | 3386390 |
| 1734478200 | 111.93 | -1.35 | -1.19 | 112.78 | 113.5925 | 111.71 | 1517719 |
| 1734391800 | 113.28 | -1.1 | -0.96 | 114.3 | 115.19 | 113.16 | 1830034 |
| 1734132600 | 114.38 | -1.76 | -1.52 | 115.79 | 115.9 | 113.73 | 1454442 |
| 1734046200 | 116.14 | -1.11 | -0.95 | 116.93 | 117.11 | 115.95 | 1712443 |
| 1733959800 | 117.25 | -0.28 | -0.24 | 118.74 | 119 | 117.18 | 1594882 |
| 1733873400 | 117.53 | -2.41 | -2.01 | 118.54 | 118.76 | 116.6 | 1916355 |
| 1733787000 | 119.94 | 0.85 | 0.71 | 120.06 | 120.65 | 119.37 | 1699129 |
| 1733527800 | 119.09 | 0.38 | 0.32 | 120.35 | 120.78 | 118.6 | 1276294 |
| 1733441400 | 118.71 | -1.79 | -1.49 | 120.57 | 120.75 | 118.62 | 1498627 |
| 1733355000 | 120.5 | -1.78 | -1.46 | 121.57 | 121.89 | 120.035 | 1140578 |
| 1733268600 | 122.28 | -0.26 | -0.21 | 122.91 | 123.35 | 121.49 | 969447 |
| 1733182200 | 122.54 | -0.35 | -0.28 | 122.6 | 123.17 | 121.5 | 1257897 |
| 1732917840 | 122.89 | 0.32 | 0.26 | 123.45 | 124.45 | 122.74 | 752158 |
| 1732750200 | 122.57 | -0.2 | -0.16 | 123.66 | 124.3899 | 122.33 | 846826 |
| 1732663800 | 122.77 | -2.39 | -1.91 | 124.23 | 124.23 | 121.82 | 1542597 |
| 1732577400 | 125.16 | 5.22 | 4.35 | 121.62 | 126.09 | 121.57 | 4301367 |
| 1732318200 | 119.94 | 2.03 | 1.72 | 118.8 | 120.05 | 118.63 | 1951729 |
| 1732231800 | 117.91 | 1.36 | 1.17 | 117.18 | 118.849 | 116.81 | 1023724 |
| 1732145400 | 116.55 | 1.15 | 1.00 | 116.3 | 116.728 | 115.51 | 1126496 |
| 1732059000 | 115.4 | -0.06 | -0.05 | 114.62 | 115.71 | 113.69 | 986021 |
| 1731972600 | 115.46 | -0.22 | -0.19 | 115.4 | 116.39 | 114.88 | 1088283 |
| 1731713400 | 115.68 | -1.04 | -0.89 | 116.2 | 116.61 | 115.33 | 1449994 |
| 1731627000 | 116.72 | 0.27 | 0.23 | 116.73 | 118.06 | 116.36 | 1307427 |
| 1731540600 | 116.45 | 0.29 | 0.25 | 117.83 | 118.21 | 116.2 | 2013475 |
| 1731454200 | 116.16 | -3.1 | -2.60 | 118.66 | 119.11 | 116.11 | 2262353 |
| 1731367800 | 119.26 | 0.51 | 0.43 | 119.7 | 120.26 | 119.02 | 1262437 |
| 1731108600 | 118.75 | 0.57 | 0.48 | 118.15 | 119.498 | 117.96 | 1073373 |
| 1731022200 | 118.18 | 0.7 | 0.60 | 117.57 | 119.22 | 117.34 | 2198097 |
| 1730935800 | 117.48 | -1.13 | -0.95 | 116.19 | 117.87 | 114.45 | 5209151 |
| 1730849400 | 118.61 | 2.78 | 2.40 | 115.5 | 118.62 | 115.26 | 1788847 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
