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 | 0.11 | 0.101345126221 | 108.54 | 110.23 | 108.24 | 934762 | 109.26854366 | CS |
| 4 | -10.835 | -9.0680838599 | 119.485 | 119.74 | 106.68 | 1694336 | 110.52918118 | CS |
| 12 | -9.34 | -7.9159250784 | 117.99 | 124.9 | 106.68 | 1532661 | 115.05898781 | CS |
| 26 | 9.44 | 9.51516984175 | 99.21 | 124.9 | 99.11 | 1477539 | 113.01825145 | CS |
| 52 | 26 | 31.4579552329 | 82.65 | 124.9 | 81.045 | 1583949 | 104.2315028 | CS |
| 156 | 37.49 | 52.6840921866 | 71.16 | 124.9 | 60.165 | 1739950 | 80.99253795 | CS |
| 260 | 48.13 | 79.5274289491 | 60.52 | 124.9 | 19.15 | 2061228 | 66.57715047 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 108.65 | -0.85 | -0.78 | 110.03 | 110.8 | 108.35 | 1641594 |
| 1735947600 | 109.5 | 0.46 | 0.42 | 110 | 110.19 | 108.58 | 941422 |
| 1735861200 | 109.04 | -0.36 | -0.33 | 110 | 110.28 | 108.64 | 1342553 |
| 1735688400 | 109.4 | 0.13 | 0.12 | 109.31 | 110 | 108.8801 | 661152 |
| 1735602000 | 109.27 | -0.84 | -0.76 | 109.02 | 109.75 | 108.24 | 841275 |
| 1735342800 | 110.11 | -0.87 | -0.78 | 110.07 | 111.41 | 109.78 | 856215 |
| 1735256400 | 110.98 | 0.41 | 0.37 | 110.35 | 111.0814 | 110 | 574186 |
| 1735077840 | 110.57 | 0.85 | 0.77 | 109.71 | 110.59 | 109.26 | 397754 |
| 1734997200 | 109.72 | 0.25 | 0.23 | 108.83 | 109.9 | 108.63 | 1095215 |
| 1734738000 | 109.47 | 2.41 | 2.25 | 106.65 | 109.78 | 106.11 | 5818964 |
| 1734651600 | 107.06 | 0 | 0.00 | 107.6 | 108.769 | 106.85 | 1617665 |
| 1734565200 | 107.06 | -1.99 | -1.82 | 108.57 | 109.6699 | 106.98 | 1888817 |
| 1734478800 | 109.05 | -1.68 | -1.52 | 109.85 | 110.06 | 108.51 | 2116831 |
| 1734392400 | 110.73 | -1.35 | -1.20 | 112 | 112.77 | 110.69 | 1426740 |
| 1734133200 | 112.08 | 1.16 | 1.05 | 111.99 | 112.37 | 111.21 | 1615671 |
| 1734046800 | 110.92 | -2.11 | -1.87 | 113.77 | 114.5677 | 110.68 | 3065384 |
| 1733960400 | 113.03 | 0.05 | 0.04 | 113.29 | 113.55 | 111.6 | 1875152 |
| 1733874000 | 112.98 | -3.23 | -2.78 | 115.56 | 115.56 | 111.34 | 2817925 |
| 1733787600 | 116.21 | -3.33 | -2.79 | 119.38 | 119.74 | 115.605 | 2023557 |
| 1733528400 | 119.54 | -1.68 | -1.39 | 120.82 | 121.585 | 119.0917 | 982206 |
| 1733442000 | 121.22 | 0.62 | 0.51 | 121.07 | 122.17 | 120.76 | 1087659 |
| 1733355600 | 120.6 | -0.24 | -0.20 | 120.46 | 120.99 | 119.78 | 1498553 |
| 1733269200 | 120.84 | -0.38 | -0.31 | 122.22 | 122.395 | 120.38 | 1156217 |
| 1733182800 | 121.22 | -2.09 | -1.69 | 123.47 | 123.54 | 121.11 | 1821026 |
| 1732917840 | 123.31 | -0.43 | -0.35 | 124.02 | 124.71 | 123.2 | 816408 |
| 1732750800 | 123.74 | 1.12 | 0.91 | 123.28 | 124.9 | 122.63 | 1044597 |
| 1732664400 | 122.62 | 1.1 | 0.91 | 121.62 | 122.74 | 121.06 | 1034374 |
| 1732578000 | 121.52 | 0.8 | 0.66 | 121.04 | 122.33 | 120.8 | 3378796 |
| 1732318800 | 120.72 | 1.08 | 0.90 | 119.49 | 120.88 | 119.49 | 1063949 |
| 1732232400 | 119.64 | 1.43 | 1.21 | 118.85 | 120.06 | 117.835 | 903880 |
| 1732146000 | 118.21 | 1.39 | 1.19 | 117.8 | 118.66 | 116.5 | 1583086 |
| 1732059600 | 116.82 | -1.31 | -1.11 | 116.93 | 117.3099 | 115.8 | 1644922 |
| 1731973200 | 118.13 | 0.18 | 0.15 | 117.78 | 118.5 | 116.945 | 876039 |
| 1731714000 | 117.95 | 1.52 | 1.31 | 116.95 | 118.31 | 116.6 | 1260025 |
| 1731627600 | 116.43 | -1.21 | -1.03 | 117.28 | 117.62 | 116.07 | 1242253 |
| 1731541200 | 117.64 | -0.26 | -0.22 | 117.56 | 118.35 | 117.33 | 1126553 |
| 1731454800 | 117.9 | 0.2 | 0.17 | 117.57 | 118.51 | 117.38 | 1414728 |
| 1731368400 | 117.7 | 0.27 | 0.23 | 118 | 118.92 | 117.59 | 1057209 |
| 1731109200 | 117.43 | 2.24 | 1.94 | 116.01 | 117.73 | 115.435 | 1615147 |
| 1731022800 | 115.19 | -1.53 | -1.31 | 115.99 | 116.19 | 114.83 | 1150871 |
| 1730936400 | 116.72 | 5.09 | 4.56 | 118.63 | 118.63 | 115.43 | 2305249 |
| 1730850000 | 111.63 | 0.47 | 0.42 | 111.12 | 111.78 | 110.595 | 1184135 |
| 1730763600 | 111.16 | 1.07 | 0.97 | 110.3 | 111.21 | 110.06 | 1411406 |
| 1730500800 | 110.09 | -0.35 | -0.32 | 111.08 | 111.43 | 109.93 | 2056256 |
| 1730414400 | 110.44 | -2.28 | -2.02 | 112.15 | 113.015 | 110.4 | 2486451 |
| 1730328000 | 112.72 | 0.58 | 0.52 | 112.93 | 113.81 | 112.36 | 1498388 |
| 1730241600 | 112.14 | -1.25 | -1.10 | 113.4 | 113.84 | 112.09 | 2030307 |
| 1730155200 | 113.39 | 1.13 | 1.01 | 113.4 | 114.08 | 112.81 | 1741299 |
| 1729896000 | 112.26 | -8.2 | -6.81 | 112 | 114.635 | 111.28 | 2948735 |
| 1729809600 | 120.46 | 0.61 | 0.51 | 120 | 120.745 | 119.765 | 1474477 |
| 1729723200 | 119.85 | -0.21 | -0.17 | 119.42 | 120.305 | 119.26 | 1334826 |
| 1729636800 | 120.06 | -0.87 | -0.72 | 120.14 | 120.805 | 118.53 | 1142168 |
| 1729550400 | 120.93 | -1.07 | -0.88 | 122 | 122.54 | 120.77 | 969943 |
| 1729291200 | 122 | -0.33 | -0.27 | 122.33 | 122.34 | 121.02 | 1299026 |
| 1729204800 | 122.33 | 2.71 | 2.27 | 121.54 | 123.23 | 121.15 | 2373293 |
| 1729118400 | 119.62 | 1.03 | 0.87 | 118.81 | 119.85 | 118.2 | 1222541 |
| 1729032000 | 118.59 | 0.1 | 0.08 | 119.14 | 120.36 | 118.33 | 1273142 |
| 1728945600 | 118.49 | 1.13 | 0.96 | 117.99 | 118.765 | 117.11 | 779983 |
| 1728686400 | 117.36 | 1.05 | 0.90 | 117.14 | 118.005 | 116.69 | 1224440 |
| 1728600000 | 116.31 | 0.02 | 0.02 | 118.35 | 118.41 | 115.59 | 1423830 |
| 1728513600 | 116.29 | 0.67 | 0.58 | 115.5 | 117.27 | 115.17 | 1840575 |
| 1728427200 | 115.62 | 1.18 | 1.03 | 115 | 116.455 | 114.84 | 1590132 |
| 1728340800 | 114.44 | -3.65 | -3.09 | 117.75 | 118.37 | 113.53 | 2298564 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
