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 | 0.3003 | 0.367565609176 | 81.6997 | 82.07 | 81.51 | 9582086 | 81.91143035 | SP |
| 4 | 1.6256 | 2.02253453836 | 80.3744 | 82.07 | 80.03 | 6795885 | 81.20170107 | SP |
| 12 | -0.01 | -0.0121936349226 | 82.01 | 82.24 | 79.13 | 6495201 | 80.75088641 | SP |
| 26 | -0.82 | -0.990099009901 | 82.82 | 84.255 | 79.13 | 6726301 | 81.70267173 | SP |
| 52 | 2.21 | 2.76977064795 | 79.79 | 84.255 | 77.8 | 6379767 | 80.96732704 | SP |
| 156 | -6.83 | -7.68884385906 | 88.83 | 88.905 | 73.43 | 6630484 | 79.82726628 | SP |
| 260 | -12.99 | -13.6751236972 | 94.99 | 97.19 | 73.43 | 5404711 | 83.52746379 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 81.83 | -0.09 | -0.11 | 81.97 | 82.08 | 81.75 | 11893135 |
| 1741044900 | 81.92 | -0.12 | -0.15 | 81.56 | 81.95 | 81.51 | 9138291 |
| 1740785700 | 82.04 | 0.29 | 0.35 | 81.88 | 82.07 | 81.79 | 16280463 |
| 1740699300 | 81.75 | -0.16 | -0.20 | 81.73 | 81.845 | 81.67 | 6735732 |
| 1740612900 | 81.91 | 0.12 | 0.15 | 81.81 | 81.95 | 81.68 | 7032141 |
| 1740526500 | 81.79 | 0.45 | 0.55 | 81.7 | 81.8067 | 81.645 | 8837509 |
| 1740440100 | 81.34 | 0.13 | 0.16 | 81.21 | 81.4399 | 81.1525 | 5189890 |
| 1740180900 | 81.21 | 0.26 | 0.32 | 81.03 | 81.35 | 81 | 4605010 |
| 1740094500 | 80.95 | 0.14 | 0.17 | 80.82 | 80.9899 | 80.814 | 7077581 |
| 1740008100 | 80.81 | 0.09 | 0.11 | 80.68 | 80.8458 | 80.6601 | 6947729 |
| 1739921700 | 80.72 | -0.26 | -0.32 | 80.75 | 80.935 | 80.69 | 5186442 |
| 1739576100 | 80.98 | 0.3 | 0.37 | 81.01 | 81.14 | 80.97 | 5392029 |
| 1739489700 | 80.68 | 0.46 | 0.57 | 80.62 | 80.775 | 80.4301 | 7202858 |
| 1739403300 | 80.22 | -0.36 | -0.45 | 80.16 | 80.2499 | 80.03 | 8884066 |
| 1739316900 | 80.58 | -0.12 | -0.15 | 80.55 | 80.62 | 80.49 | 3084030 |
| 1739230500 | 80.7 | 0.06 | 0.07 | 80.76 | 80.85 | 80.64 | 8855914 |
| 1738971300 | 80.64 | -0.26 | -0.32 | 80.78 | 80.78 | 80.565 | 5446344 |
| 1738884900 | 80.9 | -0.14 | -0.17 | 81.03 | 81.03 | 80.8301 | 3516033 |
| 1738798500 | 81.04 | 0.39 | 0.48 | 80.97 | 81.158864 | 80.9036 | 4744212 |
| 1738712100 | 80.65 | 0.17 | 0.21 | 80.38 | 80.7064 | 80.3648 | 5544363 |
| 1738625700 | 80.48 | -0.32 | -0.40 | 80.5 | 80.73 | 80.3647 | 9030938 |
| 1738366500 | 80.8 | -0.13 | -0.16 | 80.95 | 81.03 | 80.6744 | 7206725 |
| 1738280100 | 80.93 | 0.16 | 0.20 | 80.88 | 81.01 | 80.85 | 11055934 |
| 1738193700 | 80.77 | -0.05 | -0.06 | 80.93 | 80.93 | 80.53 | 6509718 |
| 1738107300 | 80.82 | -0.03 | -0.03 | 80.74 | 80.86 | 80.64 | 4397302 |
| 1738020900 | 80.845 | 0.42 | 0.53 | 80.74 | 80.8683 | 80.66 | 4404189 |
| 1737761700 | 80.42 | 0.09 | 0.11 | 80.26 | 80.51 | 80.23 | 3927482 |
| 1737675300 | 80.33 | 0 | 0.00 | 80.33 | 80.33 | 80.33 | 0 |
| 1737588900 | 80.33 | -0.23 | -0.29 | 80.56 | 80.56 | 80.315 | 8180855 |
| 1737502500 | 80.56 | 0.33 | 0.41 | 80.51 | 80.56 | 80.39 | 5031741 |
| 1737156900 | 80.23 | 0.04 | 0.05 | 80.33 | 80.3408 | 80.17 | 4941003 |
| 1737070500 | 80.19 | 0.19 | 0.24 | 79.97 | 80.32 | 79.87 | 8479291 |
| 1736984100 | 80 | 0.75 | 0.95 | 80.01 | 80.0879 | 79.87 | 7935437 |
| 1736897700 | 79.25 | 0.08 | 0.10 | 79.3 | 79.3897 | 79.13 | 6863462 |
| 1736811300 | 79.17 | -0.22 | -0.28 | 79.26 | 79.3462 | 79.14 | 6409506 |
| 1736552100 | 79.39 | -0.47 | -0.59 | 79.97 | 79.97 | 79.3013 | 6898391 |
| 1736379300 | 79.86 | 0.06 | 0.08 | 79.75 | 79.935 | 79.72 | 8468396 |
| 1736292900 | 79.8 | -0.27 | -0.34 | 79.99 | 80.05 | 79.695 | 7375943 |
| 1736206500 | 80.07 | -0.07 | -0.09 | 80.11 | 80.16 | 80 | 4305153 |
| 1735947300 | 80.14 | -0.15 | -0.19 | 80.4 | 80.435 | 80.12 | 5997711 |
| 1735860900 | 80.29 | 0.02 | 0.02 | 80.44 | 80.555 | 80.17 | 5099613 |
| 1735688100 | 80.27 | -0.16 | -0.20 | 80.44 | 80.56 | 80.17 | 3440466 |
| 1735601700 | 80.43 | 0.3 | 0.37 | 80.29 | 80.4599 | 80.29 | 5226870 |
| 1735342500 | 80.13 | -0.2 | -0.25 | 80.37 | 80.37 | 80.095 | 4321106 |
| 1735256100 | 80.33 | 0.09 | 0.11 | 79.97 | 80.34 | 79.9696 | 6556444 |
| 1735077840 | 80.24 | -0.17 | -0.21 | 80.1 | 80.25 | 79.95 | 3089638 |
| 1734996900 | 80.41 | -0.2 | -0.25 | 80.59 | 80.61 | 80.33 | 3937365 |
| 1734737700 | 80.61 | 0.3 | 0.37 | 80.61 | 80.825 | 80.51 | 7498836 |
| 1734651300 | 80.31 | -0.22 | -0.27 | 80.48 | 80.8 | 80.17 | 8703693 |
| 1734564900 | 80.53 | -0.83 | -1.02 | 81.39 | 81.4599 | 80.53 | 10452086 |
| 1734478500 | 81.36 | -0.04 | -0.05 | 81.41 | 81.43 | 81.31 | 5411731 |
| 1734392100 | 81.4 | 0.07 | 0.09 | 81.48 | 81.51 | 81.331 | 5330966 |
| 1734132900 | 81.33 | -0.31 | -0.38 | 81.58 | 81.58 | 81.29 | 7242687 |
| 1734046500 | 81.64 | -0.29 | -0.35 | 81.92 | 81.92 | 81.61 | 7961073 |
| 1733960100 | 81.93 | -0.12 | -0.15 | 82.26 | 82.26 | 81.91 | 7626147 |
| 1733873700 | 82.05 | -0.06 | -0.07 | 82 | 82.105 | 81.935 | 3807064 |
| 1733787300 | 82.105 | -0.15 | -0.18 | 82.17 | 82.2 | 82.065 | 5702284 |
| 1733528100 | 82.25 | 0.23 | 0.28 | 82.31 | 82.33 | 82.09 | 4029876 |
| 1733441700 | 82.02 | -0.02 | -0.02 | 81.96 | 82.0556 | 81.85 | 3663692 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
