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 | -2.03 | -1.76844672881 | 114.79 | 116.59 | 112.56 | 125499 | 114.57298349 | CS |
| 4 | 3.58 | 3.27898882579 | 109.18 | 116.59 | 108.56 | 135922 | 112.84626734 | CS |
| 12 | 13.23 | 13.2924746308 | 99.53 | 116.59 | 99.01 | 148190 | 108.53961737 | CS |
| 26 | -4.86 | -4.13195034858 | 117.62 | 118.51 | 96.915 | 164630 | 105.67466596 | CS |
| 52 | 9.78 | 9.49698970674 | 102.98 | 118.89 | 93.07 | 150112 | 105.60876531 | CS |
| 156 | 26.03 | 30.0126830393 | 86.73 | 118.89 | 72.23 | 155125 | 93.50246264 | CS |
| 260 | 34.03 | 43.2236758542 | 78.73 | 118.89 | 46.32 | 170267 | 84.02602691 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 112.76 | -1.07 | -0.94 | 113.46 | 113.72 | 112.11 | 196992 |
| 1726785600 | 113.83 | 0.93 | 0.82 | 114.35 | 114.58 | 113.53 | 109164 |
| 1726699200 | 112.9 | -1.75 | -1.53 | 113.955 | 113.96 | 112.56 | 119014 |
| 1726612800 | 114.65 | -1.35 | -1.16 | 115.995 | 116.385 | 114.065 | 162224 |
| 1726526400 | 116 | 0.43 | 0.37 | 115.65 | 116.59 | 115.1 | 124976 |
| 1726267200 | 115.57 | 0.48 | 0.42 | 114.79 | 116.06 | 114.79 | 93681 |
| 1726180800 | 115.09 | 0.2 | 0.17 | 114.615 | 115.36 | 114.38 | 62739 |
| 1726094400 | 114.89 | 1.01 | 0.89 | 113.91 | 115.27 | 112.99 | 165822 |
| 1726008000 | 113.88 | 0.62 | 0.55 | 113.33 | 113.97 | 112.3898 | 104516 |
| 1725921600 | 113.26 | 1.28 | 1.14 | 112.17 | 113.8 | 112.03 | 186068 |
| 1725662400 | 111.98 | -0.33 | -0.29 | 113.17 | 113.79 | 111.39 | 108918 |
| 1725576000 | 112.31 | -0.81 | -0.72 | 112.95 | 113.5 | 112.1 | 84405 |
| 1725489600 | 113.12 | 1.22 | 1.09 | 111.15 | 113.51 | 110.91 | 117352 |
| 1725403200 | 111.9 | -0.73 | -0.65 | 112.32 | 112.91 | 111.351 | 193729 |
| 1725057600 | 112.63 | 1.2 | 1.08 | 110.98 | 112.83 | 109.84 | 283006 |
| 1724971200 | 111.43 | 0.67 | 0.60 | 111.42 | 112.715 | 111.2465 | 101432 |
| 1724884800 | 110.76 | -0.45 | -0.40 | 111.2 | 111.55 | 109.75 | 176791 |
| 1724798400 | 111.21 | 1.53 | 1.39 | 109.49 | 111.68 | 109.25 | 141074 |
| 1724712000 | 109.68 | 0.15 | 0.14 | 109.23 | 109.99 | 109.21 | 102917 |
| 1724452800 | 109.53 | 0.9 | 0.83 | 109.18 | 109.8 | 108.56 | 96530 |
| 1724366400 | 108.63 | -1.65 | -1.50 | 109.98 | 110.62 | 108.61 | 128773 |
| 1724280000 | 110.28 | 1 | 0.92 | 109.61 | 110.62 | 109.31 | 102616 |
| 1724193600 | 109.28 | -0.01 | -0.01 | 109.34 | 109.64 | 108.88 | 69328 |
| 1724107200 | 109.29 | 0.51 | 0.47 | 108.78 | 110.2 | 108.34 | 100942 |
| 1723848000 | 108.78 | -0.09 | -0.08 | 108.99 | 109.22 | 108.43 | 125083 |
| 1723761600 | 108.87 | 1.13 | 1.05 | 108.1 | 108.94 | 107.92 | 106637 |
| 1723675200 | 107.74 | 0.44 | 0.41 | 107.43 | 108.515 | 106.76 | 141556 |
| 1723588800 | 107.3 | 1.41 | 1.33 | 106.73 | 107.65 | 106.415 | 103528 |
| 1723502400 | 105.89 | -0.94 | -0.88 | 106.41 | 107.04 | 105.77 | 131813 |
| 1723243200 | 106.83 | 1.72 | 1.64 | 105.27 | 107 | 104.64 | 184983 |
| 1723156800 | 105.11 | -0.68 | -0.64 | 106.33 | 107 | 104.06 | 330579 |
| 1723070400 | 105.79 | 0.78 | 0.74 | 106.37 | 107.185 | 104.9 | 261719 |
| 1722984000 | 105.01 | -1.24 | -1.17 | 106.5 | 106.85 | 104.89 | 243551 |
| 1722897600 | 106.25 | -2.66 | -2.44 | 103 | 106.8099 | 101.87 | 145821 |
| 1722638400 | 108.91 | -2.6 | -2.33 | 110.56 | 110.62 | 108.23 | 134160 |
| 1722552000 | 111.51 | -2.46 | -2.16 | 113.02 | 114.13 | 111.26 | 212634 |
| 1722465600 | 113.97 | 5.25 | 4.83 | 107.86 | 114.735 | 106.81 | 355927 |
| 1722379200 | 108.72 | 0.69 | 0.64 | 108.12 | 109.07 | 108.12 | 140469 |
| 1722292800 | 108.03 | -0.82 | -0.75 | 108.84 | 109 | 107.61 | 130159 |
| 1722033600 | 108.85 | 0.97 | 0.90 | 108.81 | 109.72 | 108.11 | 172945 |
| 1721947200 | 107.88 | 0.79 | 0.74 | 107.03 | 108.9326 | 106.51 | 163019 |
| 1721860800 | 107.09 | -0.41 | -0.38 | 106.93 | 108.435 | 106.78 | 122763 |
| 1721774400 | 107.5 | 0.04 | 0.04 | 107.46 | 108.13 | 107.16 | 100598 |
| 1721688000 | 107.46 | 1.59 | 1.50 | 106.12 | 107.64 | 106.12 | 77291 |
| 1721428800 | 105.87 | -0.58 | -0.54 | 106.05 | 106.56 | 105.58 | 96489 |
| 1721342400 | 106.45 | -0.52 | -0.49 | 106.71 | 107.94 | 106.115 | 126648 |
| 1721256000 | 106.97 | -0.3 | -0.28 | 106.89 | 107.57 | 106.66 | 107376 |
| 1721169600 | 107.27 | 2.34 | 2.23 | 105.65 | 107.5102 | 105.15 | 130591 |
| 1721083200 | 104.93 | -0.95 | -0.90 | 105.54 | 105.78 | 104.75 | 112147 |
| 1720824000 | 105.88 | 1.25 | 1.19 | 105.38 | 106.73 | 104.4187 | 186522 |
| 1720737600 | 104.63 | 1.77 | 1.72 | 103 | 105 | 103 | 192120 |
| 1720651200 | 102.86 | 1.35 | 1.33 | 101.78 | 103 | 101.7 | 276204 |
| 1720564800 | 101.51 | 0.06 | 0.06 | 101.63 | 102.14 | 100.25 | 100511 |
| 1720478400 | 101.45 | 0.04 | 0.04 | 101.41 | 101.71 | 100.635 | 107766 |
| 1720219200 | 101.41 | -0.78 | -0.76 | 101.5 | 102.44 | 101.41 | 133759 |
| 1720040640 | 102.19 | 0.81 | 0.80 | 101.66 | 102.9 | 101.66 | 126593 |
| 1719960000 | 101.38 | 2.36 | 2.38 | 99.19 | 102.64 | 99.01 | 209072 |
| 1719873600 | 99.02 | -0.79 | -0.79 | 99.53 | 100.52 | 99.02 | 85745 |
| 1719614400 | 99.81 | -0.55 | -0.55 | 100.27 | 100.92 | 99.35 | 286947 |
| 1719528000 | 100.36 | 0.15 | 0.15 | 100.76 | 100.95 | 99.29 | 148190 |
| 1719441600 | 100.21 | -1.52 | -1.49 | 101.5 | 101.54 | 99.81 | 167193 |
| 1719355200 | 101.73 | 2.18 | 2.19 | 100 | 101.89 | 99.145 | 210281 |
| 1719268800 | 99.55 | 0.37 | 0.37 | 99 | 100.2045 | 98.63 | 197606 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
