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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 104.83 | -0.44 | -0.42 | 104.74 | 104.9 | 104.35 | 331131 |
| 1732770900 | 105.27 | 0.77 | 0.74 | 104.97 | 105.45 | 104.96 | 203968 |
| 1732684500 | 104.5 | 0.44 | 0.42 | 104.49 | 104.8 | 104.36 | 187517 |
| 1732598100 | 104.06 | -0.79 | -0.75 | 105.04 | 105.1 | 103.89 | 322973 |
| 1732511700 | 104.85 | 0.42 | 0.40 | 105.3 | 105.35 | 104.83 | 220062 |
| 1732252500 | 104.43 | 1.05 | 1.02 | 104.13 | 104.65 | 104.1 | 296165 |
| 1732166100 | 103.38 | -0.12 | -0.12 | 103.69 | 104.02 | 103.26 | 249404 |
| 1732079700 | 103.5 | -1.02 | -0.98 | 103.95 | 104 | 103.43 | 232210 |
| 1731993300 | 104.52 | 1.14 | 1.10 | 103.23 | 105.05 | 103.18 | 389378 |
| 1731906900 | 103.38 | 0.39 | 0.38 | 102.6 | 103.45 | 102.45 | 257601 |
| 1731647700 | 102.99 | 0.64 | 0.63 | 102.77 | 103.09 | 102.54 | 191798 |
| 1731561300 | 102.35 | 0.42 | 0.41 | 102.28 | 102.5 | 102.05 | 139791 |
| 1731474900 | 101.93 | -0.7 | -0.68 | 101.68 | 101.93 | 101.29 | 268132 |
| 1731388500 | 102.63 | 0.07 | 0.07 | 102.54 | 102.67 | 102.12 | 195292 |
| 1731302100 | 102.56 | -0.51 | -0.49 | 102.55 | 102.84 | 102.38 | 191350 |
| 1731042900 | 103.07 | 1.11 | 1.09 | 103.12 | 103.28 | 102.86 | 322734 |
| 1730956500 | 101.96 | 0.15 | 0.15 | 102.36 | 102.36 | 101.14 | 196232 |
| 1730870100 | 101.81 | 1 | 0.99 | 101.61 | 102.03 | 100.843 | 202895 |
| 1730783700 | 100.81 | -0.6 | -0.59 | 101.04 | 101.05 | 100.64 | 261443 |
| 1730697300 | 101.41 | 0.66 | 0.66 | 101.2 | 101.49 | 100.88 | 195073 |
| 1730438100 | 100.75 | -0.43 | -0.42 | 100.39 | 100.75 | 100.01 | 189723 |
| 1730351700 | 101.18 | -0.34 | -0.33 | 101.38 | 101.49 | 100.84 | 300364 |
| 1730265300 | 101.52 | -0.93 | -0.91 | 102.39 | 102.39 | 101.34 | 192211 |
| 1730178900 | 102.45 | 0.37 | 0.36 | 102.48 | 102.67 | 102.33 | 128400 |
| 1730092500 | 102.08 | 0.21 | 0.21 | 102.07 | 102.11 | 101.75 | 224739 |
| 1729833300 | 101.87 | -0.03 | -0.03 | 102.04 | 102.36 | 101.767 | 166929 |
| 1729746900 | 101.9 | -0.02 | -0.02 | 101.78 | 102.35 | 101.56 | 255153 |
| 1729660500 | 101.92 | 0.05 | 0.05 | 102.08 | 102.19 | 101.71 | 202624 |
| 1729574100 | 101.87 | -1.8 | -1.74 | 102.8 | 102.81 | 101.76 | 312076 |
| 1729487700 | 103.67 | 0.86 | 0.84 | 103.31 | 103.73 | 102.736 | 193005 |
| 1729228500 | 102.81 | -0.74 | -0.71 | 103.36 | 103.41 | 102.52 | 221391 |
| 1729142100 | 103.55 | 0.62 | 0.60 | 103.77 | 104.1 | 103.35 | 140418 |
| 1729055700 | 102.93 | -0.41 | -0.40 | 102.9 | 103.18 | 102.67 | 141780 |
| 1728969300 | 103.34 | 1.02 | 1.00 | 102.96 | 103.4 | 102.92 | 194475 |
| 1728882900 | 102.32 | 0.32 | 0.31 | 102.36 | 102.64 | 102.12 | 94811 |
| 1728623700 | 102 | -0.06 | -0.06 | 101.87 | 102.12 | 101.76 | 97229 |
| 1728537300 | 102.06 | 0.46 | 0.45 | 101.99 | 102.33 | 101.78 | 129398 |
| 1728450900 | 101.6 | 0.08 | 0.08 | 101.89 | 102.1 | 101.41 | 164719 |
| 1728364500 | 101.52 | -0.28 | -0.28 | 101.6 | 102.08 | 101.29 | 200966 |
| 1728278100 | 101.8 | 0.73 | 0.72 | 101.44 | 101.86 | 101 | 187101 |
| 1728022500 | 101.07 | -0.68 | -0.67 | 101.21 | 101.25 | 100.61 | 176894 |
| 1727936100 | 101.75 | 0.08 | 0.08 | 101.97 | 102 | 101.53 | 153114 |
| 1727849700 | 101.67 | -0.02 | -0.02 | 101.47 | 101.88 | 101.43 | 236560 |
| 1727763300 | 101.69 | -1.67 | -1.62 | 102.26 | 102.27 | 101.51 | 347520 |
| 1727676900 | 103.36 | 0.46 | 0.45 | 103.42 | 103.78 | 103.33 | 200144 |
| 1727417700 | 102.9 | 0.12 | 0.12 | 102.92 | 103.07 | 102.77 | 91882 |
| 1727331300 | 102.78 | 1.07 | 1.05 | 102.29 | 102.82 | 102.29 | 176198 |
| 1727244900 | 101.71 | -0.39 | -0.38 | 102.41 | 102.55 | 101.6 | 146799 |
| 1727158500 | 102.1 | 0.06 | 0.06 | 102.05 | 102.32 | 101.55 | 145698 |
| 1727072100 | 102.04 | -0.48 | -0.47 | 101.95 | 102.34 | 101.73 | 203950 |
| 1726812900 | 102.52 | 0.04 | 0.04 | 102.85 | 103.18 | 102.43 | 170839 |
| 1726726500 | 102.48 | 0.71 | 0.70 | 102.01 | 102.72 | 101.72 | 172791 |
| 1726640100 | 101.77 | -0.11 | -0.11 | 101.59 | 101.97 | 101.48 | 112347 |
| 1726553700 | 101.88 | 0.35 | 0.34 | 101.96 | 102.03 | 101.68 | 260481 |
| 1726467300 | 101.53 | 0.27 | 0.27 | 101.73 | 101.91 | 101.51 | 112602 |
| 1726208100 | 101.26 | 0.34 | 0.34 | 101.5 | 101.89 | 101.19 | 131292 |
| 1726121700 | 100.92 | 1.48 | 1.49 | 100.32 | 101.01 | 100.32 | 171085 |
| 1726035300 | 99.44 | -0.57 | -0.57 | 99.9 | 100 | 99.28 | 152911 |
| 1725948900 | 100.01 | 0.55 | 0.55 | 100.26 | 100.39 | 99.83 | 174720 |
| 1725862500 | 99.46 | -0.29 | -0.29 | 98.53 | 99.63 | 98.39 | 151733 |
| 1725603300 | 99.75 | 0.45 | 0.45 | 99.43 | 100.02 | 99.38 | 123482 |
| 1725516900 | 99.3 | 0.42 | 0.42 | 99.06 | 99.61 | 99.06 | 133770 |
| 1725430500 | 98.88 | -1.89 | -1.88 | 99.46 | 99.61 | 98.66 | 238307 |
| 1725344100 | 100.77 | 0.04 | 0.04 | 100.57 | 100.83 | 100.39 | 122640 |
| 1725257700 | 100.73 | 0.4 | 0.40 | 100.11 | 100.82 | 99.93 | 150501 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
