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 | 2.31 | 2.11267605634 | 109.34 | 112 | 106.7 | 817642 | 109.95887544 | CS |
| 4 | 15.06 | 15.591676157 | 96.59 | 112 | 94.52 | 863154 | 104.29834342 | CS |
| 12 | 11.41 | 11.3826815642 | 100.24 | 112 | 85.95 | 1431937 | 98.45170008 | CS |
| 26 | 38.77 | 53.1970362239 | 72.88 | 112.93 | 69.1 | 1343559 | 96.83423715 | CS |
| 52 | 61.97 | 124.738325282 | 49.68 | 112.93 | 45.85 | 1189147 | 82.93172231 | CS |
| 156 | 111.2893 | 30853.7011367 | 0.3607 | 112.93 | 0.3607 | 586370 | 69.13128205 | CS |
| 260 | 111.2893 | 30853.7011367 | 0.3607 | 112.93 | 0.3607 | 351635 | 69.13128205 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 111.65 | 1.62 | 1.47 | 110.61 | 111.65 | 109.26 | 811739 |
| 1737502800 | 110.03 | 0.71 | 0.65 | 109.99 | 112 | 106.7 | 904822 |
| 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 | 101.575 | 108.38 | 100.77 | 1686970 |
| 1736379600 | 102.22 | -0.23 | -0.22 | 101.18 | 102.48 | 99.7 | 662995 |
| 1736293200 | 102.45 | -0.21 | -0.20 | 103.34 | 103.78 | 100.66 | 607736 |
| 1736206800 | 102.66 | 4.1 | 4.16 | 101.29 | 103.48 | 100.99 | 1413393 |
| 1735947600 | 98.56 | 1.5 | 1.55 | 97.745 | 98.86 | 96.63 | 648795 |
| 1735861200 | 97.06 | -0.3 | -0.31 | 97.99 | 98.35 | 95.915 | 545284 |
| 1735688400 | 97.36 | 1.63 | 1.70 | 96.34 | 97.7 | 95.755 | 688916 |
| 1735602000 | 95.73 | -1.52 | -1.56 | 96.07 | 96.845 | 94.52 | 650342 |
| 1735342800 | 97.25 | -1.29 | -1.31 | 98.035 | 98.825 | 96.07 | 517471 |
| 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 | 595778 |
| 1734738000 | 95.32 | 0.14 | 0.15 | 93.52 | 97.67 | 93.24 | 1606853 |
| 1734651600 | 95.18 | 0.26 | 0.27 | 96.58 | 97.88 | 94.54 | 964873 |
| 1734565200 | 94.92 | -5.97 | -5.92 | 100.795 | 100.89 | 94.19 | 2094481 |
| 1734478800 | 100.89 | -0.77 | -0.76 | 101.12 | 103.56 | 99.98 | 616936 |
| 1734392400 | 101.66 | 1.99 | 2.00 | 100.42 | 103.18 | 99.8963 | 868733 |
| 1734133200 | 99.67 | -1.37 | -1.36 | 102.23 | 102.95 | 99.1 | 632029 |
| 1734046800 | 101.04 | -0.59 | -0.58 | 101.425 | 102.44 | 100.56 | 775203 |
| 1733960400 | 101.63 | 2.2 | 2.21 | 100.135 | 103.36 | 99.67 | 815269 |
| 1733874000 | 99.43 | -0.78 | -0.78 | 99.32 | 101.895 | 99.06 | 837214 |
| 1733787600 | 100.21 | -0.66 | -0.65 | 101.36 | 102.63 | 98.05 | 1075369 |
| 1733528400 | 100.87 | -0.8 | -0.79 | 103.71 | 103.74 | 99.16 | 1087585 |
| 1733442000 | 101.67 | -3.78 | -3.58 | 101.88 | 104.46 | 100.74 | 2001233 |
| 1733355600 | 105.45 | 6.58 | 6.66 | 100.405 | 106.59 | 100.1598 | 1902769 |
| 1733269200 | 98.87 | 0.54 | 0.55 | 99.37 | 99.97 | 98.34 | 622351 |
| 1733182800 | 98.33 | -2.22 | -2.21 | 100.52 | 102.7 | 98.3 | 862855 |
| 1732917840 | 100.55 | 2.48 | 2.53 | 98.65 | 100.83 | 98.65 | 321140 |
| 1732750800 | 98.07 | -1.2 | -1.21 | 99.84 | 99.95 | 97.45 | 898875 |
| 1732664400 | 99.27 | -3.44 | -3.35 | 101.495 | 101.82 | 98.47 | 970759 |
| 1732578000 | 102.71 | 4.37 | 4.44 | 99.98 | 103.6803 | 99.59 | 1438062 |
| 1732318800 | 98.34 | -2.1 | -2.09 | 99.41 | 99.42 | 96.32 | 1761995 |
| 1732232400 | 100.44 | 5.22 | 5.48 | 93.78 | 100.67 | 92.37 | 2166474 |
| 1732146000 | 95.22 | -3.66 | -3.70 | 98.12 | 98.21 | 94.33 | 2224929 |
| 1732059600 | 98.88 | -0.58 | -0.58 | 98.34 | 100.6459 | 98.34 | 941520 |
| 1731973200 | 99.46 | -1.42 | -1.41 | 100.11 | 100.94 | 98.1001 | 1409242 |
| 1731714000 | 100.88 | -0.42 | -0.41 | 100.5 | 101.39 | 100 | 950742 |
| 1731627600 | 101.3 | -0.81 | -0.79 | 102.56 | 102.56 | 100.03 | 781573 |
| 1731541200 | 102.11 | 0.4 | 0.39 | 102.49 | 103.43 | 101.1 | 1273523 |
| 1731454800 | 101.71 | -2.56 | -2.46 | 104.51 | 104.51 | 100.48 | 1322443 |
| 1731368400 | 104.27 | -0.02 | -0.02 | 105.63 | 105.63 | 101.47 | 2367589 |
| 1731109200 | 104.29 | 8.34 | 8.69 | 99.03 | 104.42 | 99.03 | 2910169 |
| 1731022800 | 95.95 | 3.85 | 4.18 | 93.93 | 96.73 | 93.7619 | 2838235 |
| 1730936400 | 92.1 | -1.9 | -2.02 | 89.745 | 92.63 | 85.95 | 4645761 |
| 1730850000 | 94 | 2.75 | 3.01 | 91.825 | 94.63 | 91.825 | 2136285 |
| 1730763600 | 91.25 | 2.13 | 2.39 | 89.79 | 92 | 89.616 | 2391588 |
| 1730500800 | 89.12 | -3.09 | -3.35 | 94.01 | 96.235 | 89.1 | 4677556 |
| 1730414400 | 92.21 | -18.71 | -16.87 | 99.56 | 99.82 | 90.2 | 7566685 |
| 1730328000 | 110.92 | 0.43 | 0.39 | 111.02 | 112.93 | 110.21 | 1790041 |
| 1730241600 | 110.49 | -0.64 | -0.58 | 110.8 | 111.75 | 110.1 | 769854 |
| 1730155200 | 111.13 | 1.81 | 1.66 | 109.79 | 111.8 | 109.725 | 946583 |
| 1729896000 | 109.32 | 1.53 | 1.42 | 110.39 | 110.79 | 108.72 | 917191 |
| 1729809600 | 107.79 | -1.74 | -1.59 | 110.23 | 110.35 | 107.69 | 629197 |
| 1729723200 | 109.53 | 0.05 | 0.05 | 111.2 | 111.24 | 107.95 | 1100461 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
