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 | -7.73 | -6.98788645815 | 110.62 | 113.88 | 102.88 | 1214258 | 107.90517012 | CS |
| 4 | -6.05 | -5.55351569671 | 108.94 | 123 | 102.5 | 1365399 | 111.1586358 | CS |
| 12 | 2.61 | 2.60271240527 | 100.28 | 123 | 92.88 | 1096327 | 105.91861012 | CS |
| 26 | 12.89 | 14.3222222222 | 90 | 123 | 85.95 | 1320587 | 102.19258443 | CS |
| 52 | 49.23 | 91.7443160641 | 53.66 | 123 | 53.325 | 1212820 | 88.04961246 | CS |
| 156 | 102.5293 | 28425.0901026 | 0.3607 | 123 | 0.3607 | 623475 | 71.52621853 | CS |
| 260 | 102.5293 | 28425.0901026 | 0.3607 | 123 | 0.3607 | 371411 | 71.52621853 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 102.89 | -7.97 | -7.19 | 112.29 | 113.88 | 102.88 | 1831794 |
| 1740094800 | 110.86 | -1.29 | -1.15 | 111.64 | 112.3369 | 108.79 | 1021264 |
| 1740008400 | 112.15 | 2.07 | 1.88 | 108.99 | 112.4 | 108.2548 | 874780 |
| 1739922000 | 110.08 | -0.23 | -0.21 | 110.62 | 110.855 | 107.46 | 1129194 |
| 1739576400 | 110.31 | -4.13 | -3.61 | 113.87 | 115.43 | 108.7663 | 1578206 |
| 1739490000 | 114.44 | 3.79 | 3.43 | 118.75 | 123 | 102.5 | 4893456 |
| 1739403600 | 110.65 | 1.81 | 1.66 | 107.15 | 111.52 | 106.79 | 2930587 |
| 1739317200 | 108.84 | -1.45 | -1.31 | 110.5 | 111.07 | 108.42 | 1695156 |
| 1739230800 | 110.29 | -3.54 | -3.11 | 114.6 | 115.98 | 109.23 | 1540108 |
| 1738971600 | 113.83 | -0.29 | -0.25 | 114.98 | 115.8743 | 113.82 | 959706 |
| 1738885200 | 114.12 | 2.34 | 2.09 | 112.36 | 114.19 | 112 | 934380 |
| 1738798800 | 111.78 | 0.31 | 0.28 | 111.97 | 112.87 | 110.58 | 704017 |
| 1738712400 | 111.47 | 2.47 | 2.27 | 108.35 | 111.86 | 108.35 | 646947 |
| 1738626000 | 109 | -2.81 | -2.51 | 107.9 | 111.25 | 105.4 | 1068132 |
| 1738366800 | 111.81 | -1.91 | -1.68 | 113.65 | 115.2 | 111.63 | 725947 |
| 1738280400 | 113.72 | 1.94 | 1.74 | 112.78 | 113.9799 | 111.4 | 863740 |
| 1738194000 | 111.78 | -0.19 | -0.17 | 111.79 | 112.3 | 110.63 | 692844 |
| 1738107600 | 111.97 | 0.43 | 0.39 | 111.85 | 113.2499 | 111 | 830408 |
| 1738021200 | 111.54 | 0.92 | 0.83 | 108.94 | 112.24 | 107.765 | 1021906 |
| 1737762000 | 110.62 | -1.03 | -0.92 | 112 | 112.74 | 110.21 | 713189 |
| 1737675600 | 111.65 | 0 | 0.00 | 111.65 | 111.65 | 111.65 | 0 |
| 1737589200 | 111.65 | 1.62 | 1.47 | 110.61 | 111.65 | 109.26 | 811739 |
| 1737502800 | 110.03 | 0.71 | 0.65 | 110 | 112 | 106.7 | 912169 |
| 1737157200 | 109.32 | 0.46 | 0.42 | 109.42 | 110.28 | 108.14 | 569470 |
| 1737070800 | 108.86 | 1.64 | 1.53 | 109.34 | 110.17 | 108.16 | 977189 |
| 1736984400 | 107.22 | 1.46 | 1.38 | 108.75 | 110.715 | 106.46 | 962283 |
| 1736898000 | 105.76 | 1.43 | 1.37 | 104.73 | 108.01 | 103.28 | 1147246 |
| 1736811600 | 104.33 | -3.74 | -3.46 | 106.62 | 108.6 | 103.78 | 1315175 |
| 1736552400 | 108.07 | 5.85 | 5.72 | 101.8 | 108.38 | 100.77 | 1708326 |
| 1736379600 | 102.22 | -0.23 | -0.22 | 101.86 | 102.48 | 99.7 | 669036 |
| 1736293200 | 102.45 | -0.21 | -0.20 | 102.76 | 103.78 | 100.66 | 614473 |
| 1736206800 | 102.66 | 4.1 | 4.16 | 100.8 | 103.48 | 100.54 | 1429468 |
| 1735947600 | 98.56 | 1.5 | 1.55 | 97.36 | 98.86 | 96.63 | 653891 |
| 1735861200 | 97.06 | -0.3 | -0.31 | 97.56 | 98.35 | 95.915 | 557158 |
| 1735688400 | 97.36 | 1.63 | 1.70 | 96.34 | 97.7 | 95.755 | 688916 |
| 1735602000 | 95.73 | -1.52 | -1.56 | 96.28 | 96.845 | 94.52 | 653773 |
| 1735342800 | 97.25 | -1.29 | -1.31 | 98 | 98.825 | 96.07 | 522418 |
| 1735256400 | 98.54 | 0.64 | 0.65 | 96.59 | 99.62 | 96.2 | 480888 |
| 1735077840 | 97.9 | 1.93 | 2.01 | 95.71 | 98 | 95.71 | 351456 |
| 1734997200 | 95.97 | 0.65 | 0.68 | 95.35 | 96.875 | 94.5 | 596612 |
| 1734738000 | 95.32 | 0.14 | 0.15 | 93.46 | 97.67 | 92.88 | 1620962 |
| 1734651600 | 95.18 | 0.26 | 0.27 | 95.78 | 97.88 | 94.54 | 973037 |
| 1734565200 | 94.92 | -5.97 | -5.92 | 100.39 | 100.89 | 94.19 | 2098326 |
| 1734478800 | 100.89 | -0.77 | -0.76 | 101.1 | 103.56 | 99.98 | 623014 |
| 1734392400 | 101.66 | 1.99 | 2.00 | 100.94 | 103.18 | 99.72 | 877024 |
| 1734133200 | 99.67 | -1.37 | -1.36 | 101.25 | 102.95 | 99.1 | 634050 |
| 1734046800 | 101.04 | -0.59 | -0.58 | 101.51 | 102.44 | 100.56 | 778438 |
| 1733960400 | 101.63 | 2.2 | 2.21 | 100.62 | 103.36 | 99.67 | 818742 |
| 1733874000 | 99.43 | -0.78 | -0.78 | 98.96 | 101.895 | 98.96 | 845838 |
| 1733787600 | 100.21 | -0.66 | -0.65 | 101.56 | 102.63 | 98.05 | 1082228 |
| 1733528400 | 100.87 | -0.8 | -0.79 | 103.225 | 104.22 | 99.16 | 1098244 |
| 1733442000 | 101.67 | -3.78 | -3.58 | 102.77 | 104.46 | 100.74 | 2057751 |
| 1733355600 | 105.45 | 6.58 | 6.66 | 99.91 | 106.59 | 99.395 | 1913390 |
| 1733269200 | 98.87 | 0.54 | 0.55 | 98.37 | 99.97 | 98.34 | 628692 |
| 1733182800 | 98.33 | -2.22 | -2.21 | 100.28 | 102.7 | 98.3 | 874465 |
| 1732917840 | 100.55 | 2.48 | 2.53 | 98.8 | 100.83 | 98.39 | 325162 |
| 1732750800 | 98.07 | -1.2 | -1.21 | 99.9 | 99.95 | 97.45 | 907487 |
| 1732664400 | 99.27 | -3.44 | -3.35 | 102.14 | 102.245 | 98.47 | 989149 |
| 1732578000 | 102.71 | 4.37 | 4.44 | 99.25 | 103.6803 | 99.25 | 1444777 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
