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 | -0.925 | -0.860385080458 | 107.51 | 108.5 | 105.18 | 587173 | 106.94514632 | CS |
| 4 | -3.955 | -3.57789035643 | 110.54 | 113.305 | 105.18 | 718631 | 109.94758521 | CS |
| 12 | -4.225 | -3.81283277683 | 110.81 | 118.95 | 105.18 | 593420 | 110.1472782 | CS |
| 26 | -2.445 | -2.24250206365 | 109.03 | 120.8 | 100.82 | 613970 | 110.59414568 | CS |
| 52 | 16.615 | 18.4672668667 | 89.97 | 120.8 | 85.81 | 614968 | 104.85071079 | CS |
| 156 | 16.495 | 18.3094683095 | 90.09 | 120.8 | 74.555 | 599975 | 93.17159186 | CS |
| 260 | 44.895 | 72.7751661533 | 61.69 | 120.8 | 42.85 | 609637 | 86.25647232 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 106.22 | 0.3 | 0.28 | 105.87 | 106.54 | 105.18 | 499446 |
| 1719873600 | 105.92 | -1.76 | -1.63 | 107.95 | 108.39 | 105.58 | 452786 |
| 1719614400 | 107.68 | 0.47 | 0.44 | 107.5 | 108.275 | 107.18 | 1128484 |
| 1719528000 | 107.21 | -0.54 | -0.50 | 107.78 | 108.14 | 106.54 | 551116 |
| 1719441600 | 107.75 | -0.2 | -0.19 | 107.51 | 108.5 | 106.84 | 845344 |
| 1719355200 | 107.95 | -1.99 | -1.81 | 109.43 | 109.5078 | 107.66 | 872349 |
| 1719268800 | 109.94 | -1.45 | -1.30 | 111.07 | 111.43 | 109.83 | 915966 |
| 1719009600 | 111.39 | 0.49 | 0.44 | 110.81 | 111.61 | 109.71 | 3308027 |
| 1718923200 | 110.9 | -0.98 | -0.88 | 111.37 | 112.45 | 110.83 | 448479 |
| 1718750400 | 111.88 | -0.36 | -0.32 | 112.27 | 112.66 | 111.5 | 590875 |
| 1718664000 | 112.24 | 0.95 | 0.85 | 110.98 | 112.46 | 110.18 | 524839 |
| 1718404800 | 111.29 | -0.99 | -0.88 | 111.09 | 111.88 | 110.44 | 385553 |
| 1718318400 | 112.28 | 0.07 | 0.06 | 111.81 | 112.58 | 111.01 | 335780 |
| 1718232000 | 112.21 | 1.93 | 1.75 | 112.2 | 113.305 | 111.86 | 449413 |
| 1718145600 | 110.28 | 0.64 | 0.58 | 109.35 | 110.505 | 108.51 | 456845 |
| 1718059200 | 109.64 | 1.5 | 1.39 | 107.39 | 110.39 | 107.12 | 731595 |
| 1717800000 | 108.14 | -2.05 | -1.86 | 109.47 | 109.58 | 107.34 | 750739 |
| 1717713600 | 110.19 | -0.41 | -0.37 | 110.64 | 110.89 | 109.58 | 389261 |
| 1717627200 | 110.6 | 0.17 | 0.15 | 110.54 | 111.25 | 109.7198 | 411625 |
| 1717540800 | 110.43 | 0.21 | 0.19 | 109.96 | 110.93 | 109.81 | 556638 |
| 1717454400 | 110.22 | -1.88 | -1.68 | 111.92 | 112.02 | 109.08 | 405553 |
| 1717195200 | 112.1 | 2.13 | 1.94 | 110.08 | 112.22 | 109.41 | 826143 |
| 1717108800 | 109.97 | 0.87 | 0.80 | 109.37 | 110.06 | 108.82 | 412079 |
| 1717022400 | 109.1 | -0.83 | -0.76 | 109.14 | 109.7 | 108.7912 | 498543 |
| 1716936000 | 109.93 | -3.09 | -2.73 | 112.84 | 112.84 | 109.84 | 467292 |
| 1716590400 | 113.02 | 1.06 | 0.95 | 112.43 | 113.395 | 111.7 | 687164 |
| 1716504000 | 111.96 | -0.42 | -0.37 | 112.74 | 112.74 | 111.65 | 569673 |
| 1716417600 | 112.38 | -0.36 | -0.32 | 112.34 | 112.79 | 111.715 | 362468 |
| 1716331200 | 112.74 | -0.46 | -0.41 | 112.74 | 113.01 | 112.13 | 332086 |
| 1716244800 | 113.2 | -0.31 | -0.27 | 113.51 | 114.16 | 112.54 | 356754 |
| 1715985600 | 113.51 | 0.44 | 0.39 | 112.92 | 113.77 | 112.201 | 587325 |
| 1715899200 | 113.07 | -0.3 | -0.26 | 113.36 | 113.6 | 112.49 | 727860 |
| 1715812800 | 113.37 | -0.28 | -0.25 | 114.44 | 114.97 | 113.11 | 434939 |
| 1715726400 | 113.65 | -0.18 | -0.16 | 114.09 | 114.325 | 113 | 489382 |
| 1715640000 | 113.83 | 0.99 | 0.88 | 113.01 | 118.95 | 112.95 | 865803 |
| 1715380800 | 112.84 | 0.19 | 0.17 | 112.83 | 113.28 | 112.3 | 385329 |
| 1715294400 | 112.65 | -0.01 | -0.01 | 113.03 | 113.21 | 112.185 | 496053 |
| 1715208000 | 112.66 | 0.36 | 0.32 | 112.05 | 112.97 | 111.71 | 456547 |
| 1715121600 | 112.3 | 1.1 | 0.99 | 111.71 | 112.96 | 111.505 | 778313 |
| 1715035200 | 111.2 | 1.98 | 1.81 | 110.13 | 111.22 | 109.24 | 566194 |
| 1714776000 | 109.22 | 0.89 | 0.82 | 109.77 | 110.275 | 108.65 | 383280 |
| 1714689600 | 108.33 | 0.9 | 0.84 | 107.81 | 108.89 | 107.0514 | 595941 |
| 1714603200 | 107.43 | 0.52 | 0.49 | 107.6 | 109.57 | 106.42 | 894608 |
| 1714516800 | 106.91 | -1.67 | -1.54 | 108.31 | 108.59 | 106.85 | 558100 |
| 1714430400 | 108.58 | 1.2 | 1.12 | 107.84 | 108.64 | 107.68 | 405083 |
| 1714171200 | 107.38 | 0.49 | 0.46 | 107.71 | 108.85 | 107.37 | 406624 |
| 1714084800 | 106.89 | -1.04 | -0.96 | 107.325 | 107.325 | 106.3824 | 469778 |
| 1713998400 | 107.93 | 0.06 | 0.06 | 107.54 | 108.755 | 107.03 | 670688 |
| 1713912000 | 107.87 | -0.01 | -0.01 | 107.02 | 108.325 | 106.78 | 345051 |
| 1713825600 | 107.88 | 1.31 | 1.23 | 107.04 | 108.51 | 106.53 | 521139 |
| 1713566400 | 106.57 | -0.81 | -0.75 | 107.57 | 108.04 | 105.95 | 644776 |
| 1713480000 | 107.38 | 0.02 | 0.02 | 107.93 | 108.42 | 106.97 | 537337 |
| 1713393600 | 107.36 | -0.53 | -0.49 | 108.45 | 108.745 | 106.79 | 567073 |
| 1713307200 | 107.89 | -0.51 | -0.47 | 107.7064 | 108.525 | 107.295 | 414840 |
| 1713220800 | 108.4 | -0.05 | -0.05 | 109.41 | 109.955 | 107.78 | 505220 |
| 1712961600 | 108.45 | -1.37 | -1.25 | 109 | 109.025 | 107.84 | 480331 |
| 1712875200 | 109.82 | -0.82 | -0.74 | 110.94 | 111.31 | 109.8 | 658750 |
| 1712788800 | 110.64 | -2.43 | -2.15 | 111.02 | 112.19 | 110.535 | 540715 |
| 1712702400 | 113.07 | -0.03 | -0.03 | 113.55 | 114.075 | 111.6404 | 526257 |
| 1712616000 | 113.1 | 0.19 | 0.17 | 113.03 | 113.89 | 112.93 | 728301 |
| 1712356800 | 112.91 | 1.22 | 1.09 | 111.8 | 113.7 | 111.8 | 764246 |
| 1712270400 | 111.69 | -6.83 | -5.76 | 115.57 | 116.805 | 110.7742 | 1605465 |
| 1712184000 | 118.52 | 1.67 | 1.43 | 116.67 | 118.67 | 116.665 | 1020591 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
