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 | 2.65 | 2.64128376358 | 100.33 | 103.45 | 98.93 | 16950550 | 101.09700191 | CS |
| 4 | 0.98 | 0.960784313725 | 102 | 103.45 | 94.48 | 12216476 | 99.74298905 | CS |
| 12 | -15.82 | -13.3164983165 | 118.8 | 120.3 | 94.48 | 10616659 | 107.07388662 | CS |
| 26 | -23.59 | -18.6379078771 | 126.57 | 134.63 | 94.48 | 9664104 | 114.33644872 | CS |
| 52 | 2.7 | 2.6924611089 | 100.28 | 134.63 | 94.48 | 9031913 | 117.24679653 | CS |
| 156 | 26.56 | 34.7552996598 | 76.42 | 134.63 | 71.5 | 9252925 | 102.15989354 | CS |
| 260 | 15.81 | 18.1369737295 | 87.17 | 134.63 | 65.25 | 9989040 | 91.96728111 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 103.12 | 1.5 | 1.48 | 101.85 | 103.45 | 101.64 | 9801774 |
| 1732664400 | 101.62 | 0.46 | 0.45 | 101.61 | 101.8 | 99.7 | 9322040 |
| 1732578000 | 101.16 | 1.98 | 2.00 | 100.14 | 101.74 | 99.51 | 34652615 |
| 1732318800 | 99.18 | -0.68 | -0.68 | 100.33 | 101.785 | 98.93 | 14025770 |
| 1732232400 | 99.86 | 2.42 | 2.48 | 97.71 | 100.48 | 96.95 | 15666945 |
| 1732146000 | 97.44 | 0.9 | 0.93 | 96.75 | 98.84 | 96.66 | 12135550 |
| 1732059600 | 96.54 | -0.02 | -0.02 | 96.99 | 97.55 | 95.26 | 13024851 |
| 1731973200 | 96.56 | 0.25 | 0.26 | 96.56 | 97.29 | 95.42 | 14142046 |
| 1731714000 | 96.31 | -2.05 | -2.08 | 97.78 | 97.92 | 94.48 | 16424693 |
| 1731627600 | 98.36 | -0.14 | -0.14 | 99.19 | 99.4 | 97.95 | 8686933 |
| 1731541200 | 98.5 | -0.08 | -0.08 | 98.22 | 99.45 | 97.9 | 8809342 |
| 1731454800 | 98.58 | -2.15 | -2.13 | 100.76 | 100.77 | 98.5 | 12278063 |
| 1731368400 | 100.73 | -2.19 | -2.13 | 103 | 103.4 | 100.46 | 10073780 |
| 1731109200 | 102.92 | 1.75 | 1.73 | 101.47 | 103.23 | 101 | 9207046 |
| 1731022800 | 101.17 | 0.44 | 0.44 | 101.41 | 101.69 | 100.85 | 8664543 |
| 1730936400 | 100.73 | -0.92 | -0.91 | 103.39 | 103.39 | 100.6 | 9097711 |
| 1730850000 | 101.65 | -0.22 | -0.22 | 101.4 | 101.73 | 100.52 | 6736485 |
| 1730763600 | 101.87 | -0.01 | -0.01 | 102.08 | 102.53 | 100.945 | 9182079 |
| 1730500800 | 101.88 | -0.44 | -0.43 | 102 | 102.72 | 101.21 | 10180773 |
| 1730414400 | 102.32 | -2.51 | -2.39 | 100.93 | 103.23 | 98.6 | 17415665 |
| 1730328000 | 104.83 | 1.1 | 1.06 | 103.46 | 105 | 102.9 | 13856041 |
| 1730241600 | 103.73 | -0.5 | -0.48 | 104.09 | 105.11 | 103.7 | 9253865 |
| 1730155200 | 104.23 | 0.25 | 0.24 | 104.6 | 105 | 103.93 | 6955063 |
| 1729896000 | 103.98 | -1.9 | -1.79 | 106.49 | 106.49 | 103.86 | 9622678 |
| 1729809600 | 105.88 | -0.5 | -0.47 | 105.82 | 106.62 | 105.26 | 8295644 |
| 1729723200 | 106.38 | -0.26 | -0.24 | 106.74 | 107.3623 | 106.2 | 8250488 |
| 1729636800 | 106.64 | 0.3 | 0.28 | 106.23 | 106.9 | 105.71 | 11833072 |
| 1729550400 | 106.34 | -2.36 | -2.17 | 109.06 | 109.17 | 106.18 | 11421609 |
| 1729291200 | 108.7 | -1.05 | -0.96 | 109.9 | 109.92 | 108.555 | 9520169 |
| 1729204800 | 109.75 | -0.67 | -0.61 | 110.17 | 110.19 | 109.5 | 8522022 |
| 1729118400 | 110.42 | -1.11 | -1.00 | 111.07 | 111.2 | 109.02 | 8728519 |
| 1729032000 | 111.53 | 1.84 | 1.68 | 109.88 | 111.58 | 109.88 | 9108941 |
| 1728945600 | 109.69 | -0.04 | -0.04 | 109.32 | 110.065 | 108.68 | 8127522 |
| 1728686400 | 109.73 | 0.33 | 0.30 | 109.09 | 109.915 | 107.9 | 8576412 |
| 1728600000 | 109.4 | -0.87 | -0.79 | 110.7 | 110.83 | 109.17 | 5988890 |
| 1728513600 | 110.27 | 1.75 | 1.61 | 108.51 | 110.3 | 108.2 | 8625811 |
| 1728427200 | 108.52 | -0.07 | -0.06 | 107.9 | 108.75 | 107.81 | 8824671 |
| 1728340800 | 108.59 | -1.18 | -1.07 | 109.66 | 110.98 | 108.18 | 8649351 |
| 1728081600 | 109.77 | -0.41 | -0.37 | 109.85 | 110.3 | 109.39 | 9703185 |
| 1727995200 | 110.18 | -1.9 | -1.70 | 111.85 | 112.08 | 109.825 | 10278785 |
| 1727908800 | 112.08 | -2.66 | -2.32 | 114.74 | 114.74 | 111.98 | 9013708 |
| 1727822400 | 114.74 | 1.18 | 1.04 | 113.96 | 114.79 | 113.11 | 7715312 |
| 1727736000 | 113.56 | -0.13 | -0.11 | 113.24 | 114.01 | 112.7 | 10936963 |
| 1727476800 | 113.69 | 0.6 | 0.53 | 113.43 | 114.34 | 113 | 11907968 |
| 1727390400 | 113.09 | -1.64 | -1.43 | 114.05 | 114.05 | 112.93 | 11127114 |
| 1727304000 | 114.73 | -0.23 | -0.20 | 115.29 | 116.02 | 114.62 | 7902287 |
| 1727217600 | 114.96 | -0.67 | -0.58 | 116.07 | 116.26 | 114.32 | 9840172 |
| 1727131200 | 115.63 | -1.54 | -1.31 | 117.2 | 118.16 | 115.52 | 6657190 |
| 1726872000 | 117.17 | -0.06 | -0.05 | 117.23 | 117.5 | 116.41 | 21728464 |
| 1726785600 | 117.23 | -1.41 | -1.19 | 118.9 | 119.2 | 116.29 | 9962264 |
| 1726699200 | 118.64 | 0.35 | 0.30 | 118.4 | 119.38 | 117.87 | 11138072 |
| 1726612800 | 118.29 | 0.33 | 0.28 | 119.18 | 119.18 | 117.73 | 7906082 |
| 1726526400 | 117.96 | 2.1 | 1.81 | 115.8 | 118.37 | 115.8 | 7845232 |
| 1726267200 | 115.86 | 0.61 | 0.53 | 115.55 | 116.77 | 115 | 6699852 |
| 1726180800 | 115.25 | 0.54 | 0.47 | 114.7 | 115.505 | 114.04 | 8330922 |
| 1726094400 | 114.71 | -0.62 | -0.54 | 115.04 | 115.89 | 114.27 | 7834034 |
| 1726008000 | 115.33 | -0.08 | -0.07 | 115.66 | 116.09 | 113.33 | 12732149 |
| 1725921600 | 115.41 | -2.43 | -2.06 | 113.12 | 116.9 | 112.41 | 14867819 |
| 1725662400 | 117.84 | -0.75 | -0.63 | 118.8 | 120.3 | 117.65 | 8565852 |
| 1725576000 | 118.59 | 2.79 | 2.41 | 116.61 | 120.07 | 116.35 | 12006760 |
| 1725489600 | 115.8 | -0.78 | -0.67 | 116.55 | 116.73 | 114.47 | 7692944 |
| 1725403200 | 116.58 | -1.87 | -1.58 | 118.48 | 118.84 | 116.42 | 7634253 |
| 1725057600 | 118.45 | 0.99 | 0.84 | 117.4 | 118.75 | 117.15 | 8873035 |
| 1724971200 | 117.46 | 0.06 | 0.05 | 117.93 | 118.395 | 116.7901 | 7201786 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
