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 | 0.26 | 0.24689013389 | 105.31 | 107.62 | 104.115 | 266644 | 106.22947871 | CS |
| 4 | -11.93 | -10.1531914894 | 117.5 | 121.77 | 103.655 | 547790 | 111.8252716 | CS |
| 12 | -5.71 | -5.13120057513 | 111.28 | 121.77 | 103.655 | 476648 | 111.36928481 | CS |
| 26 | 5.6 | 5.60168050415 | 99.97 | 121.77 | 93.76 | 472465 | 106.76224355 | CS |
| 52 | -5.03 | -4.547920434 | 110.6 | 122.91 | 93.76 | 456839 | 108.26096744 | CS |
| 156 | 13.67 | 14.8748639826 | 91.9 | 122.91 | 70.465 | 425976 | 95.84192388 | CS |
| 260 | 19.11 | 22.1027064539 | 86.46 | 122.91 | 13.25 | 496741 | 75.86325526 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 106.1 | -1.21 | -1.13 | 106.08 | 107.48 | 105.3 | 316263 |
| 1735256400 | 107.31 | 0.56 | 0.52 | 106.16 | 107.62 | 105.74 | 256418 |
| 1735077840 | 106.75 | 1.24 | 1.18 | 105.64 | 106.79 | 105.115 | 96153 |
| 1734997200 | 105.51 | -0.29 | -0.27 | 105.31 | 106.03 | 104.58 | 397740 |
| 1734738000 | 105.8 | 0.77 | 0.73 | 103.81 | 107.8 | 103.695 | 1191144 |
| 1734651600 | 105.03 | 0.59 | 0.56 | 105.45 | 106.17 | 103.655 | 716271 |
| 1734565200 | 104.44 | -6.37 | -5.75 | 110.95 | 111.84 | 104.255 | 880334 |
| 1734478800 | 110.81 | -0.56 | -0.50 | 111.01 | 112.085 | 109.53 | 688672 |
| 1734392400 | 111.37 | -1.87 | -1.65 | 112.99 | 114.58 | 110.24 | 1107562 |
| 1734133200 | 113.24 | -2.39 | -2.07 | 113.66 | 114.57 | 112.79 | 592923 |
| 1734046800 | 115.63 | -1.41 | -1.20 | 116.8 | 118.03 | 115.47 | 316267 |
| 1733960400 | 117.04 | -0.44 | -0.37 | 119.08 | 119.08 | 116.54 | 442184 |
| 1733874000 | 117.48 | -0.52 | -0.44 | 117.83 | 118.195 | 115.96 | 465589 |
| 1733787600 | 118 | -0.25 | -0.21 | 119.52 | 120.35 | 117.58 | 627797 |
| 1733528400 | 118.25 | 0.07 | 0.06 | 118.83 | 119.0875 | 117.4 | 324025 |
| 1733442000 | 118.18 | 0.04 | 0.03 | 117.77 | 118.63 | 117.385 | 448219 |
| 1733355600 | 118.14 | -0.7 | -0.59 | 119.01 | 119.4 | 117.26 | 437315 |
| 1733269200 | 118.84 | 1.29 | 1.10 | 118.18 | 121.77 | 117.945 | 661622 |
| 1733182800 | 117.55 | 0.31 | 0.26 | 117.5 | 118.03 | 117.15 | 441509 |
| 1732917840 | 117.24 | 0.52 | 0.45 | 117.99 | 118.83 | 117.11 | 256036 |
| 1732750800 | 116.72 | -0.32 | -0.27 | 117.92 | 119.15 | 116.533 | 271225 |
| 1732664400 | 117.04 | -0.31 | -0.26 | 118.1 | 118.1 | 116.33 | 447587 |
| 1732578000 | 117.35 | 1.64 | 1.42 | 116.38 | 118.33 | 116.38 | 483182 |
| 1732318800 | 115.71 | 1.94 | 1.71 | 114.06 | 116.08 | 112.97 | 247231 |
| 1732232400 | 113.77 | 1.64 | 1.46 | 112.91 | 114.7 | 112.1844 | 288958 |
| 1732146000 | 112.13 | 0.45 | 0.40 | 111.15 | 112.77 | 110.22 | 397252 |
| 1732059600 | 111.68 | 0.49 | 0.44 | 110.63 | 112.23 | 109.58 | 475385 |
| 1731973200 | 111.19 | -0.22 | -0.20 | 111.59 | 112.04 | 110.54 | 234072 |
| 1731714000 | 111.41 | -0.79 | -0.70 | 112.95 | 113.985 | 111.27 | 598371 |
| 1731627600 | 112.2 | -1.12 | -0.99 | 114.31 | 115.485 | 112.15 | 406902 |
| 1731541200 | 113.32 | -0.44 | -0.39 | 113.98 | 115 | 113.125 | 383951 |
| 1731454800 | 113.76 | -0.55 | -0.48 | 113.16 | 114.16 | 112.14 | 441754 |
| 1731368400 | 114.31 | 1.81 | 1.61 | 113 | 114.51 | 111.86 | 474464 |
| 1731109200 | 112.5 | 1.24 | 1.11 | 110.97 | 113.3 | 110.6 | 328176 |
| 1731022800 | 111.26 | -1.78 | -1.57 | 113.05 | 113.18 | 109.72 | 727467 |
| 1730936400 | 113.04 | 4.74 | 4.38 | 113.71 | 117.29 | 112.95 | 935169 |
| 1730850000 | 108.3 | -0.62 | -0.57 | 105.56 | 108.45 | 104.775 | 779095 |
| 1730763600 | 108.92 | 1.39 | 1.29 | 107.08 | 109.48 | 107.07 | 824143 |
| 1730500800 | 107.53 | 0.48 | 0.45 | 107.35 | 109.47 | 107.12 | 525036 |
| 1730414400 | 107.05 | -2.32 | -2.12 | 108.95 | 109.64 | 106.94 | 575711 |
| 1730328000 | 109.37 | -0.08 | -0.07 | 109.28 | 110.87 | 109.28 | 390231 |
| 1730241600 | 109.45 | -0.44 | -0.40 | 109.22 | 110.345 | 108.51 | 316957 |
| 1730155200 | 109.89 | 1.31 | 1.21 | 109.43 | 110.3 | 108.3 | 454469 |
| 1729896000 | 108.58 | 0.92 | 0.85 | 108.54 | 109.355 | 107.625 | 417171 |
| 1729809600 | 107.66 | 1.9 | 1.80 | 106 | 107.78 | 105.475 | 418412 |
| 1729723200 | 105.76 | -1.53 | -1.43 | 107.24 | 107.37 | 104.825 | 449399 |
| 1729636800 | 107.29 | -0.36 | -0.33 | 107.18 | 107.99 | 106.61 | 294162 |
| 1729550400 | 107.65 | -1.6 | -1.46 | 109 | 109.49 | 107.41 | 557111 |
| 1729291200 | 109.25 | -1.93 | -1.74 | 111.67 | 111.83 | 108.7 | 456179 |
| 1729204800 | 111.18 | -1.31 | -1.16 | 113.05 | 113.26 | 110.85 | 414649 |
| 1729118400 | 112.49 | 1.09 | 0.98 | 111.52 | 112.66 | 111.11 | 303111 |
| 1729032000 | 111.4 | 0.02 | 0.02 | 111.38 | 113.73 | 111.37 | 453287 |
| 1728945600 | 111.38 | 0.01 | 0.01 | 111.03 | 111.6025 | 110.65 | 214666 |
| 1728686400 | 111.37 | 1.06 | 0.96 | 110.43 | 112.1 | 109.89 | 300429 |
| 1728600000 | 110.31 | -0.61 | -0.55 | 109.99 | 110.995 | 109.41 | 303476 |
| 1728513600 | 110.92 | 0.23 | 0.21 | 110.32 | 111.73 | 110.15 | 296684 |
| 1728427200 | 110.69 | -0.99 | -0.89 | 110.73 | 111.91 | 108.7335 | 439265 |
| 1728340800 | 111.68 | -0.88 | -0.78 | 111.28 | 113.57 | 111.08 | 656780 |
| 1728081600 | 112.56 | 4.57 | 4.23 | 109.4 | 112.59 | 108.565 | 611684 |
| 1727995200 | 107.99 | -0.2 | -0.18 | 107.71 | 108.22 | 105.93 | 439164 |
| 1727908800 | 108.19 | 1.18 | 1.10 | 106.5 | 108.47 | 106.2 | 355233 |
| 1727822400 | 107.01 | -0.23 | -0.21 | 107.77 | 107.77 | 104.6 | 332965 |
| 1727736000 | 107.24 | -2.13 | -1.95 | 107.84 | 108.33 | 106.02 | 728866 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
