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 | 0.5609 | 0.297983498015 | 188.2319 | 188.7397 | 186.3267 | 0 | 0 | IX |
| 4 | 0.3898 | 0.206896917777 | 188.403 | 189.2183 | 186.3267 | 0 | 0 | IX |
| 12 | 0.683 | 0.363085814774 | 188.1098 | 191.8026 | 186.3267 | 0 | 0 | IX |
| 26 | -4.0192 | -2.08451756115 | 192.812 | 193.2563 | 185.8559 | 0 | 0 | IX |
| 52 | 3.727 | 2.01387830707 | 185.0658 | 193.7378 | 183.4559 | 0 | 0 | IX |
| 156 | -0.3397 | -0.179609532999 | 189.1325 | 193.7378 | 176.0862 | 0 | 0 | IX |
| 260 | -0.3397 | -0.179609532999 | 189.1325 | 193.7378 | 176.0862 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 188.0788 | 1.16 | 0.62 | 186.8575 | 188.4426 | 186.3267 | 0 |
| 1732210200 | 186.9148 | -0.27 | -0.14 | 187.1842 | 187.5709 | 186.6921 | 0 |
| 1732123800 | 187.1842 | -0.45 | -0.24 | 187.7115 | 187.7707 | 186.8846 | 0 |
| 1732037400 | 187.6324 | -0.21 | -0.11 | 188.0673 | 188.2896 | 187.2804 | 0 |
| 1731951000 | 187.8405 | -0.11 | -0.06 | 187.9026 | 187.9026 | 187.301 | 0 |
| 1731691800 | 187.9482 | -0.48 | -0.26 | 188.2319 | 188.7397 | 187.5851 | 0 |
| 1731605400 | 188.4328 | 1.07 | 0.57 | 187.1592 | 188.4622 | 187.0432 | 0 |
| 1731519000 | 187.3647 | -0.41 | -0.22 | 187.6402 | 188.1916 | 186.4501 | 0 |
| 1731432600 | 187.7716 | -0.45 | -0.24 | 188.1549 | 188.5666 | 187.7315 | 0 |
| 1731346200 | 188.2185 | 0.51 | 0.27 | 188.6143 | 188.6143 | 187.4345 | 0 |
| 1731087000 | 187.7046 | 0.56 | 0.30 | 187.8471 | 188.1011 | 187.1879 | 0 |
| 1731000600 | 187.1487 | -0.55 | -0.29 | 187.7612 | 188.0047 | 186.6778 | 0 |
| 1730914200 | 187.7003 | -0.34 | -0.18 | 187.9595 | 188.2269 | 186.6538 | 0 |
| 1730827800 | 188.0431 | 0.16 | 0.09 | 187.8296 | 188.1988 | 187.2143 | 0 |
| 1730741400 | 187.8819 | -0.25 | -0.13 | 188.1176 | 188.3058 | 186.9174 | 0 |
| 1730482200 | 188.1344 | 0.61 | 0.32 | 188.2832 | 189.2183 | 187.3326 | 0 |
| 1730395800 | 187.5252 | -0.37 | -0.20 | 187.2991 | 187.6623 | 186.6917 | 0 |
| 1730309400 | 187.8978 | 0.02 | 0.01 | 188.3422 | 188.6799 | 187.6803 | 0 |
| 1730223000 | 187.8774 | -0.08 | -0.04 | 188.104 | 188.2535 | 187.4552 | 0 |
| 1730136600 | 187.9548 | -0.23 | -0.12 | 188.2727 | 188.5565 | 187.529 | 0 |
| 1729873800 | 188.1824 | -0.12 | -0.07 | 188.403 | 188.7302 | 188.1121 | 0 |
| 1729787400 | 188.3054 | 1.13 | 0.60 | 187.5752 | 188.3924 | 187.5332 | 0 |
| 1729701000 | 187.1756 | -0.15 | -0.08 | 187.5328 | 187.8244 | 187.0135 | 0 |
| 1729614600 | 187.3225 | -0.78 | -0.42 | 187.6095 | 187.817 | 187.2925 | 0 |
| 1729528200 | 188.1068 | -1.9 | -1.00 | 189.6259 | 189.6461 | 188.0465 | 0 |
| 1729269000 | 190.0055 | 0.91 | 0.48 | 189.0575 | 190.056 | 188.9998 | 0 |
| 1729182600 | 189.097 | -0.77 | -0.41 | 189.7177 | 189.7432 | 188.4691 | 0 |
| 1729096200 | 189.8664 | 0.63 | 0.33 | 189.4268 | 190.152 | 189.1402 | 0 |
| 1729009800 | 189.2408 | 0.25 | 0.13 | 188.4571 | 189.3576 | 188.3668 | 0 |
| 1728923400 | 188.9887 | 0.72 | 0.38 | 188.4194 | 189.0536 | 188.4194 | 0 |
| 1728664200 | 188.2665 | 0.37 | 0.20 | 188.4395 | 188.4877 | 187.7065 | 0 |
| 1728577800 | 187.8965 | -1.08 | -0.57 | 188.4694 | 188.8282 | 187.809 | 0 |
| 1728491400 | 188.9719 | 0.01 | 0.00 | 189.0783 | 189.1635 | 188.796 | 0 |
| 1728405000 | 188.9625 | 0.4 | 0.21 | 188.4388 | 189.1144 | 188.321 | 0 |
| 1728318600 | 188.5614 | -1.12 | -0.59 | 189.4035 | 189.5278 | 188.2413 | 0 |
| 1728059400 | 189.6819 | -0.76 | -0.40 | 189.5383 | 189.9875 | 188.1057 | 0 |
| 1727973000 | 190.4436 | -0.05 | -0.03 | 191.0449 | 191.1064 | 189.7209 | 0 |
| 1727886600 | 190.4929 | 0.05 | 0.03 | 190.5242 | 191.4584 | 190.1194 | 0 |
| 1727800200 | 190.44 | -0.01 | -0.00 | 190.7487 | 191.434 | 190.38 | 0 |
| 1727713800 | 190.4452 | 0.34 | 0.18 | 190.2205 | 191.1013 | 190.0139 | 0 |
| 1727454600 | 190.1101 | -0.88 | -0.46 | 190.8478 | 191.0228 | 190.0798 | 0 |
| 1727368200 | 190.9885 | 0.25 | 0.13 | 191.5806 | 191.8026 | 190.5599 | 0 |
| 1727281800 | 190.7365 | 0.03 | 0.02 | 190.6739 | 191.7361 | 190.5594 | 0 |
| 1727195400 | 190.7049 | 0.43 | 0.23 | 190.3587 | 190.8276 | 190.0357 | 0 |
| 1727109000 | 190.2735 | -0.38 | -0.20 | 191.0835 | 191.0835 | 190.1618 | 0 |
| 1726849800 | 190.6574 | 0.52 | 0.27 | 190.4452 | 190.9164 | 190.3334 | 0 |
| 1726763400 | 190.141 | 0.88 | 0.46 | 189.8006 | 190.4983 | 189.6102 | 0 |
| 1726677000 | 189.2656 | -0.84 | -0.44 | 189.8683 | 189.8892 | 188.9536 | 0 |
| 1726590600 | 190.1037 | -0.02 | -0.01 | 190.2881 | 190.4556 | 189.925 | 0 |
| 1726504200 | 190.1193 | 0.5 | 0.26 | 189.5596 | 190.1395 | 189.3966 | 0 |
| 1726245000 | 189.6201 | -0.34 | -0.18 | 190.2505 | 190.6984 | 189.1697 | 0 |
| 1726158600 | 189.9557 | 0.34 | 0.18 | 189.6184 | 190.4819 | 189.6111 | 0 |
| 1726072200 | 189.6124 | 1.05 | 0.56 | 188.3992 | 189.6124 | 188.3992 | 0 |
| 1725985800 | 188.5608 | -0.19 | -0.10 | 189.1186 | 189.1221 | 188.1206 | 0 |
| 1725899400 | 188.7555 | 0.44 | 0.24 | 188.2263 | 188.8599 | 187.8257 | 0 |
| 1725640200 | 188.3121 | -0.42 | -0.22 | 188.6828 | 189.465 | 188.2595 | 0 |
| 1725553800 | 188.7317 | -0.1 | -0.05 | 188.6016 | 189.2864 | 188.4868 | 0 |
| 1725467400 | 188.8327 | 0.95 | 0.51 | 188.1388 | 189.064 | 187.6566 | 0 |
| 1725381000 | 187.8798 | 0.18 | 0.10 | 187.9434 | 188.2609 | 187.2607 | 0 |
| 1725294600 | 187.7012 | 0.12 | 0.06 | 187.6939 | 188.0452 | 187.077 | 0 |
| 1725035400 | 187.5841 | -0.16 | -0.08 | 188.1098 | 188.4907 | 187.5541 | 0 |
| 1724949000 | 187.7422 | 0.33 | 0.18 | 187.1795 | 188.0266 | 187.1444 | 0 |
| 1724862600 | 187.4125 | -0.84 | -0.45 | 188.1471 | 188.3404 | 187.3825 | 0 |
| 1724776200 | 188.2546 | -1.53 | -0.80 | 189.5581 | 189.7321 | 188.0112 | 0 |
| 1724689800 | 189.7802 | -0.34 | -0.18 | 190.0322 | 190.0623 | 189.3675 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
