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 | -2.57 | -2.30948957584 | 111.28 | 112.69 | 107.64 | 241756 | 109.54450058 | CS |
| 4 | -0.36 | -0.330063262125 | 109.07 | 112.69 | 104.74 | 279309 | 108.47020577 | CS |
| 12 | 3.11 | 2.94507575758 | 105.6 | 120.42 | 104.74 | 342501 | 112.64317447 | CS |
| 26 | 10.96 | 11.2122762148 | 97.75 | 120.42 | 97.09 | 316598 | 107.37965637 | CS |
| 52 | 15.93 | 17.1696486312 | 92.78 | 120.42 | 86.43 | 342514 | 99.3271282 | CS |
| 156 | 1.42 | 1.3235157051 | 107.29 | 120.42 | 86.43 | 272304 | 101.50739074 | CS |
| 260 | -3.15 | -2.81602002503 | 111.86 | 120.42 | 69.0512 | 282543 | 99.00704052 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 109.05 | 1.35 | 1.25 | 107.64 | 109.37 | 107.64 | 256579 |
| 1737675600 | 107.7 | 0 | 0.00 | 107.7 | 107.7 | 107.7 | 0 |
| 1737589200 | 107.7 | -4.04 | -3.62 | 110.75 | 111.34 | 107.64 | 223299 |
| 1737502800 | 111.74 | 1.42 | 1.29 | 111.28 | 112.69 | 111.28 | 245389 |
| 1737157200 | 110.32 | 0.14 | 0.13 | 110.1 | 110.94 | 109.865 | 229149 |
| 1737070800 | 110.18 | 2.73 | 2.54 | 107.31 | 110.325 | 106.925 | 275165 |
| 1736984400 | 107.45 | 0.47 | 0.44 | 108.6 | 108.6 | 106.91 | 304647 |
| 1736898000 | 106.98 | 1.4 | 1.33 | 105.31 | 107.125 | 105.31 | 401103 |
| 1736811600 | 105.58 | -0.93 | -0.87 | 106.62 | 107.22 | 104.74 | 288826 |
| 1736552400 | 106.51 | -3.92 | -3.55 | 109.37 | 110.23 | 106.285 | 447449 |
| 1736379600 | 110.43 | 1.18 | 1.08 | 108.605 | 110.44 | 107.68 | 255333 |
| 1736293200 | 109.25 | 1.73 | 1.61 | 107.805 | 109.37 | 107.3 | 346106 |
| 1736206800 | 107.52 | -1.42 | -1.30 | 108.79 | 108.92 | 107.32 | 290198 |
| 1735947600 | 108.94 | 0.45 | 0.41 | 108.755 | 109.44 | 108.3001 | 232462 |
| 1735861200 | 108.49 | -0.79 | -0.72 | 109.86 | 109.86 | 108 | 276425 |
| 1735688400 | 109.28 | -0.21 | -0.19 | 109.43 | 110.28 | 108.84 | 197901 |
| 1735602000 | 109.49 | -0.23 | -0.21 | 108.49 | 109.91 | 108.43 | 176135 |
| 1735342800 | 109.72 | -0.37 | -0.34 | 109.63 | 110.29 | 109.08 | 239846 |
| 1735256400 | 110.09 | -0.36 | -0.33 | 109.79 | 110.44 | 108.99 | 156191 |
| 1735077840 | 110.45 | 0.33 | 0.30 | 110.07 | 111.05 | 110.045 | 80548 |
| 1734997200 | 110.12 | 1.34 | 1.23 | 108.81 | 110.4 | 107.39 | 274724 |
| 1734738000 | 108.78 | -0.22 | -0.20 | 108.945 | 109.535 | 108.34 | 833127 |
| 1734651600 | 109 | 0.21 | 0.19 | 109.48 | 110.38 | 108.91 | 270803 |
| 1734565200 | 108.79 | -3.33 | -2.97 | 112.045 | 112.39 | 108.77 | 309805 |
| 1734478800 | 112.12 | -1.29 | -1.14 | 113.62 | 113.96 | 111.38 | 402310 |
| 1734392400 | 113.41 | 0.35 | 0.31 | 113.01 | 114.12 | 112.9482 | 372681 |
| 1734133200 | 113.06 | -0.1 | -0.09 | 113.42 | 114.1 | 112 | 318085 |
| 1734046800 | 113.16 | 0.19 | 0.17 | 113.25 | 114.58 | 112.7 | 379855 |
| 1733960400 | 112.97 | 0.08 | 0.07 | 113.01 | 113.75 | 112.69 | 406321 |
| 1733874000 | 112.89 | -0.69 | -0.61 | 113.41 | 113.765 | 112.42 | 250984 |
| 1733787600 | 113.58 | -1.54 | -1.34 | 114.14 | 114.81 | 113.38 | 311310 |
| 1733528400 | 115.12 | -0.87 | -0.75 | 116.11 | 116.205 | 114.65 | 193936 |
| 1733442000 | 115.99 | -0.19 | -0.16 | 116.11 | 116.67 | 115.79 | 229787 |
| 1733355600 | 116.18 | -0.31 | -0.27 | 116.385 | 116.72 | 115.73 | 185820 |
| 1733269200 | 116.49 | -0.39 | -0.33 | 117.515 | 117.89 | 116.47 | 249664 |
| 1733182800 | 116.88 | -1.59 | -1.34 | 117.96 | 117.96 | 115.878 | 336511 |
| 1732917840 | 118.47 | -0.27 | -0.23 | 118.895 | 119.2475 | 118.28 | 129230 |
| 1732750800 | 118.74 | 0.85 | 0.72 | 118.37 | 119.56 | 118.03 | 437249 |
| 1732664400 | 117.89 | -1.07 | -0.90 | 118.81 | 118.98 | 117.82 | 347927 |
| 1732578000 | 118.96 | 0.05 | 0.04 | 119.51 | 120.42 | 118.93 | 465532 |
| 1732318800 | 118.91 | 0.11 | 0.09 | 119.07 | 120.02 | 118.78 | 412000 |
| 1732232400 | 118.8 | 0.84 | 0.71 | 117.79 | 119.21 | 117.77 | 280762 |
| 1732146000 | 117.96 | 0.19 | 0.16 | 117.875 | 118.23 | 117.355 | 259490 |
| 1732059600 | 117.77 | -0.79 | -0.67 | 117.79 | 117.895 | 116.78 | 422786 |
| 1731973200 | 118.56 | 1.37 | 1.17 | 117.08 | 118.89 | 116.93 | 221096 |
| 1731714000 | 117.19 | 0.45 | 0.39 | 116.765 | 117.6582 | 116.6 | 320904 |
| 1731627600 | 116.74 | -0.59 | -0.50 | 117.51 | 117.835 | 116.64 | 310226 |
| 1731541200 | 117.33 | -1.04 | -0.88 | 118.74 | 119.65 | 117 | 427716 |
| 1731454800 | 118.37 | 1.36 | 1.16 | 117.37 | 119.26 | 117.36 | 528863 |
| 1731368400 | 117.01 | 3.18 | 2.79 | 113.98 | 117.26 | 113.98 | 581510 |
| 1731109200 | 113.83 | 2.61 | 2.35 | 111.3 | 114.24 | 111.165 | 626751 |
| 1731022800 | 111.22 | -0.22 | -0.20 | 111.35 | 112 | 110.4351 | 419298 |
| 1730936400 | 111.44 | 1.92 | 1.75 | 109.01 | 112.03 | 108.98 | 503052 |
| 1730850000 | 109.52 | 2.58 | 2.41 | 107.41 | 109.53 | 107.2 | 658739 |
| 1730763600 | 106.94 | 1.09 | 1.03 | 105.6 | 107.01 | 105.22 | 753383 |
| 1730500800 | 105.85 | 2.37 | 2.29 | 107.8 | 109.47 | 105.75 | 1242817 |
| 1730414400 | 103.48 | 1.32 | 1.29 | 102.2 | 104.87 | 100.9901 | 517401 |
| 1730328000 | 102.16 | 0.22 | 0.22 | 102.32 | 102.91 | 101.62 | 266216 |
| 1730241600 | 101.94 | -1.88 | -1.81 | 103.14 | 103.14 | 101.83 | 199800 |
| 1730155200 | 103.82 | 0.17 | 0.16 | 104.1 | 104.685 | 103.4 | 224488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
