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 | 4.21 | 3.86451257573 | 108.94 | 114.09 | 108.49 | 175907 | 110.70818356 | CS |
| 4 | 12.97 | 12.9466959473 | 100.18 | 114.09 | 99.765 | 183381 | 107.57453798 | CS |
| 12 | 21.88 | 23.9728278733 | 91.27 | 114.09 | 91.05 | 229249 | 102.08276078 | CS |
| 26 | 17.2 | 17.9260031266 | 95.95 | 114.09 | 88.51 | 250480 | 99.43304109 | CS |
| 52 | 38.83 | 52.2470398278 | 74.32 | 114.09 | 71.26 | 249332 | 93.28093062 | CS |
| 156 | 43.19 | 61.7352773013 | 69.96 | 114.09 | 54.48 | 199176 | 80.78764969 | CS |
| 260 | 75.26 | 198.627606229 | 37.89 | 114.09 | 23.63 | 181797 | 72.48913127 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720824000 | 113.15 | 1.67 | 1.50 | 113.04 | 114.09 | 112.2 | 154999 |
| 1720737600 | 111.48 | 1.22 | 1.11 | 112 | 112.645 | 110.83 | 180949 |
| 1720651200 | 110.26 | -1.15 | -1.03 | 110.5 | 110.91 | 109.38 | 172826 |
| 1720564800 | 111.41 | 2.01 | 1.84 | 110.2 | 111.5 | 109.74 | 228413 |
| 1720478400 | 109.4 | -1.24 | -1.12 | 111.21 | 112.945 | 109.32 | 163090 |
| 1720219200 | 110.64 | 0.86 | 0.78 | 108.94 | 111.02 | 108.49 | 134255 |
| 1720040640 | 109.78 | 0.87 | 0.80 | 109.76 | 110.19 | 108.66 | 94215 |
| 1719960000 | 108.91 | -1.3 | -1.18 | 109.9 | 110.47 | 108.315 | 177111 |
| 1719873600 | 110.21 | 3.01 | 2.81 | 108.18 | 110.705 | 107.87 | 199281 |
| 1719614400 | 107.2 | 0 | 0.00 | 107.2 | 107.2 | 107.2 | 0 |
| 1719528000 | 107.2 | 2.2 | 2.10 | 105.13 | 107.21 | 105.13 | 137483 |
| 1719441600 | 105 | -0.17 | -0.16 | 104.59 | 105.16 | 104.01 | 150169 |
| 1719355200 | 105.17 | -2.08 | -1.94 | 107.25 | 107.75 | 105.11 | 138649 |
| 1719268800 | 107.25 | 0.95 | 0.89 | 106.39 | 108.7 | 106.1 | 143850 |
| 1719009600 | 106.3 | -0.69 | -0.64 | 106.8 | 107.38 | 105.13 | 439211 |
| 1718923200 | 106.99 | 0.87 | 0.82 | 105.66 | 107.41 | 105.54 | 203653 |
| 1718750400 | 106.12 | 2.63 | 2.54 | 103.93 | 106.39 | 103.57 | 181993 |
| 1718664000 | 103.49 | 2.32 | 2.29 | 101.17 | 103.53 | 100.81 | 181304 |
| 1718404800 | 101.17 | -0.24 | -0.24 | 100.18 | 102.17 | 99.765 | 191018 |
| 1718318400 | 101.41 | -2.17 | -2.09 | 102.97 | 102.98 | 100.46 | 196888 |
| 1718232000 | 103.58 | 1.05 | 1.02 | 104.69 | 105.3 | 103.12 | 164930 |
| 1718145600 | 102.53 | 0.61 | 0.60 | 101.61 | 103.23 | 100.91 | 227710 |
| 1718059200 | 101.92 | -2.92 | -2.79 | 103.88 | 104.83 | 101.75 | 272719 |
| 1717800000 | 104.84 | -1.43 | -1.35 | 105.76 | 106.245 | 104.62 | 120933 |
| 1717713600 | 106.27 | -0.39 | -0.37 | 106.46 | 107.68 | 105.82 | 152020 |
| 1717627200 | 106.66 | -1.38 | -1.28 | 107.71 | 109.31 | 106.04 | 270434 |
| 1717540800 | 108.04 | -0.38 | -0.35 | 108.09 | 109.33 | 107.27 | 168222 |
| 1717454400 | 108.42 | 1.75 | 1.64 | 106.95 | 108.55 | 106.24 | 219022 |
| 1717195200 | 106.67 | 0.04 | 0.04 | 106.97 | 107.3 | 105.56 | 195528 |
| 1717108800 | 106.63 | 0.98 | 0.93 | 106.09 | 107.415 | 105.6 | 170603 |
| 1717022400 | 105.65 | -2.29 | -2.12 | 106.71 | 107.22 | 104.515 | 222630 |
| 1716936000 | 107.94 | 0.92 | 0.86 | 107.36 | 108.71 | 106.095 | 383125 |
| 1716590400 | 107.02 | 2.1 | 2.00 | 105.19 | 107.57 | 105.16 | 223010 |
| 1716504000 | 104.92 | 0.6 | 0.58 | 104.67 | 104.94 | 103.21 | 158441 |
| 1716417600 | 104.32 | -0.17 | -0.16 | 104.12 | 105.55 | 103 | 307388 |
| 1716331200 | 104.49 | 1.15 | 1.11 | 102.94 | 104.52 | 102.79 | 191230 |
| 1716244800 | 103.34 | 2.12 | 2.09 | 100.99 | 103.39 | 100.96 | 269212 |
| 1715985600 | 101.22 | 1.64 | 1.65 | 99.86 | 101.39 | 99.4225 | 212523 |
| 1715899200 | 99.58 | -1.09 | -1.08 | 100.33 | 100.78 | 99.54 | 129135 |
| 1715812800 | 100.67 | -0.58 | -0.57 | 101.77 | 102.39 | 100.595 | 147988 |
| 1715726400 | 101.25 | 0.25 | 0.25 | 101.93 | 101.93 | 100.32 | 133036 |
| 1715640000 | 101 | -0.26 | -0.26 | 101.74 | 102.05 | 100.59 | 147274 |
| 1715380800 | 101.26 | 0.99 | 0.99 | 100.62 | 102.25 | 100.45 | 175931 |
| 1715294400 | 100.27 | 0.93 | 0.94 | 99 | 100.62 | 97.74 | 320040 |
| 1715208000 | 99.34 | -0.09 | -0.09 | 99.04 | 99.75 | 98.41 | 140155 |
| 1715121600 | 99.43 | 0.07 | 0.07 | 99.93 | 100.19 | 98.959 | 233703 |
| 1715035200 | 99.36 | -0.17 | -0.17 | 99.93 | 100 | 98.63 | 230659 |
| 1714776000 | 99.53 | 1.07 | 1.09 | 100.62 | 100.62 | 96.96 | 339091 |
| 1714689600 | 98.46 | 4.92 | 5.26 | 98.47 | 102.73 | 97.99 | 625333 |
| 1714603200 | 93.54 | -0.95 | -1.01 | 95.34 | 96.355 | 93.07 | 999022 |
| 1714516800 | 94.49 | -0.78 | -0.82 | 94.82 | 95.27 | 94.21 | 241847 |
| 1714430400 | 95.27 | 1.18 | 1.25 | 94.37 | 96.01 | 94.37 | 250280 |
| 1714171200 | 94.09 | -1.21 | -1.27 | 95.46 | 96.035 | 93.85 | 288866 |
| 1714084800 | 95.3 | -0.64 | -0.67 | 95.38 | 96.41 | 93.27 | 307023 |
| 1713998400 | 95.94 | 0.09 | 0.09 | 95.36 | 96.165 | 94.04 | 178478 |
| 1713912000 | 95.85 | 0.45 | 0.47 | 95.3 | 96.82 | 95.3 | 146121 |
| 1713825600 | 95.4 | 3.64 | 3.97 | 92.71 | 95.84 | 92.12 | 299409 |
| 1713566400 | 91.76 | 0.51 | 0.56 | 91.27 | 92.39 | 91.05 | 260501 |
| 1713480000 | 91.25 | -0.97 | -1.05 | 92.59 | 92.64 | 90.95 | 272732 |
| 1713393600 | 92.22 | 0.07 | 0.08 | 92.15 | 93.6 | 92.08 | 162144 |
| 1713307200 | 92.15 | -0.01 | -0.01 | 91.49 | 92.72 | 91.29 | 134765 |
| 1713220800 | 92.16 | -0.86 | -0.92 | 93.31 | 93.96 | 91.91 | 170968 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
