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 | -1.08 | -0.978083680493 | 110.42 | 111.3 | 108.88 | 1029 | 110.51222294 | DE |
| 4 | -0.18 | -0.164353542732 | 109.52 | 111.34 | 106.46 | 1387 | 109.10129655 | DE |
| 12 | 2.78 | 2.60885885886 | 106.56 | 116 | 103.58 | 1640 | 109.22477914 | DE |
| 26 | 13.5 | 14.0859766277 | 95.84 | 116 | 89.46 | 1891 | 103.35631999 | DE |
| 52 | 7.96 | 7.85164726771 | 101.38 | 116 | 89.46 | 1902 | 102.93556022 | DE |
| 156 | -11.41 | -9.44927536232 | 120.75 | 121.15 | 85.06 | 1121 | 101.42930492 | DE |
| 260 | 32.15 | 41.6504728592 | 77.19 | 126.55 | 58.76 | 1336 | 95.12633351 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 110.78 | 0.32 | 0.29 | 110.66 | 111.3 | 110 | 1353 |
| 1735853220 | 110.46 | 0.3 | 0.27 | 109.56 | 110.84 | 109.02 | 827 |
| 1735594020 | 110.16 | -0.02 | -0.02 | 110.42 | 111.22 | 108.94 | 906 |
| 1735334820 | 110.18 | 1.06 | 0.97 | 109.66 | 111.34 | 108.02 | 1509 |
| 1734989220 | 109.12 | -0.12 | -0.11 | 110.34 | 110.86 | 108.66 | 1438 |
| 1734730020 | 109.24 | 0.36 | 0.33 | 108.68 | 110 | 107.02 | 2363 |
| 1734643620 | 108.88 | -0.34 | -0.31 | 108.16 | 108.88 | 107.44 | 1101 |
| 1734557220 | 109.22 | 1.38 | 1.28 | 108.22 | 109.22 | 107.32 | 1811 |
| 1734470820 | 107.84 | 0.24 | 0.22 | 107.02 | 108.38 | 106.46 | 1970 |
| 1734384420 | 107.6 | -1.16 | -1.07 | 108 | 108.76 | 107.32 | 1646 |
| 1734125220 | 108.76 | 0.3 | 0.28 | 108.88 | 109.46 | 107.76 | 1009 |
| 1734038820 | 108.46 | -0.54 | -0.50 | 108.32 | 109.5 | 108.16 | 1458 |
| 1733952420 | 109 | -1.4 | -1.27 | 110.12 | 110.98 | 108.66 | 753 |
| 1733866020 | 110.4 | 1.84 | 1.69 | 108.6 | 110.48 | 108.56 | 786 |
| 1733779620 | 108.56 | -0.46 | -0.42 | 109.52 | 109.98 | 107.76 | 1879 |
| 1733520420 | 109.02 | -0.14 | -0.13 | 108.56 | 110.48 | 108.4 | 1715 |
| 1733434020 | 109.16 | -1.38 | -1.25 | 110.6 | 110.68 | 108.68 | 1843 |
| 1733347620 | 110.54 | -0.24 | -0.22 | 110.94 | 111.3 | 109.8 | 858 |
| 1733261220 | 110.78 | -1.22 | -1.09 | 111 | 112.12 | 110.2 | 771 |
| 1733174820 | 112 | -0.2 | -0.18 | 113.08 | 113.56 | 111.6 | 1262 |
| 1732915620 | 112.2 | -1.4 | -1.23 | 113.6 | 113.6 | 111 | 1360 |
| 1732829220 | 113.6 | 1.1 | 0.98 | 113.16 | 113.98 | 111 | 1075 |
| 1732742820 | 112.5 | -0.1 | -0.09 | 112.24 | 113.98 | 111.52 | 3152 |
| 1732656420 | 112.6 | 0 | 0.00 | 112.7 | 113 | 111.82 | 423 |
| 1732570020 | 112.6 | -0.14 | -0.12 | 112.34 | 113.34 | 112.02 | 830 |
| 1732310820 | 112.74 | 0.66 | 0.59 | 111.72 | 113.34 | 110.78 | 1826 |
| 1732224420 | 112.08 | 1.96 | 1.78 | 109.56 | 112.08 | 109.54 | 716 |
| 1732138020 | 110.12 | -0.22 | -0.20 | 110.9 | 112 | 109.74 | 854 |
| 1732051620 | 110.34 | -0.76 | -0.68 | 110.98 | 111.84 | 109.5 | 1216 |
| 1731965220 | 111.1 | 1.68 | 1.54 | 110.32 | 111.3 | 109.02 | 2248 |
| 1731705960 | 109.42 | -0.28 | -0.26 | 109.1 | 110.06 | 108.04 | 2260 |
| 1731619560 | 109.7 | 0.06 | 0.05 | 109.16 | 110.48 | 109.12 | 1478 |
| 1731533160 | 109.64 | -0.56 | -0.51 | 109.88 | 110.44 | 109.02 | 2948 |
| 1731446820 | 110.2 | 0.56 | 0.51 | 109.88 | 110.54 | 109.02 | 3332 |
| 1731360420 | 109.64 | 0.62 | 0.57 | 109.68 | 110.58 | 108.46 | 3380 |
| 1731101220 | 109.02 | 2.44 | 2.29 | 106.68 | 109.24 | 106.46 | 713 |
| 1731014760 | 106.58 | -2.18 | -2.00 | 108.5 | 108.98 | 106.24 | 1056 |
| 1730928360 | 108.76 | 0.96 | 0.89 | 110.98 | 116 | 107.94 | 4448 |
| 1730841960 | 107.8 | -0.5 | -0.46 | 107.9 | 108.6 | 107 | 1869 |
| 1730755560 | 108.3 | -1.6 | -1.46 | 109.18 | 110.1 | 107.82 | 1014 |
| 1730496360 | 109.9 | 0.78 | 0.71 | 109 | 110.3 | 108.5 | 1548 |
| 1730409960 | 109.12 | 3.76 | 3.57 | 105.46 | 109.12 | 103.58 | 1726 |
| 1730323560 | 105.36 | 0.36 | 0.34 | 104.54 | 105.5 | 104.48 | 924 |
| 1730237160 | 105 | -0.28 | -0.27 | 105.3 | 106.14 | 105 | 1563 |
| 1730150760 | 105.28 | -0.82 | -0.77 | 106.3 | 106.9 | 105.28 | 1406 |
| 1729888020 | 106.1 | -1.34 | -1.25 | 108.2 | 108.48 | 105.3 | 1958 |
| 1729801560 | 107.44 | -1.02 | -0.94 | 108.3 | 108.8 | 107.1 | 1053 |
| 1729715160 | 108.46 | 0.96 | 0.89 | 107.06 | 108.48 | 106.02 | 1637 |
| 1729628760 | 107.5 | -0.96 | -0.89 | 108.36 | 108.52 | 107.22 | 2125 |
| 1729542360 | 108.46 | -1.56 | -1.42 | 110 | 110.48 | 107.76 | 2503 |
| 1729283160 | 110.02 | 1.64 | 1.51 | 108.66 | 110.22 | 108.02 | 2506 |
| 1729196760 | 108.38 | -0.62 | -0.57 | 108.3 | 109.5 | 107.96 | 1335 |
| 1729110360 | 109 | 2.54 | 2.39 | 106.46 | 109.72 | 104.24 | 2465 |
| 1729023960 | 106.46 | -1.06 | -0.99 | 107.48 | 108.5 | 106 | 2916 |
| 1728937620 | 107.52 | 1.5 | 1.41 | 106.56 | 107.96 | 105.94 | 1096 |
| 1728678360 | 106.02 | 0.3 | 0.28 | 105.52 | 107 | 105.52 | 679 |
| 1728591960 | 105.72 | -0.38 | -0.36 | 105.66 | 106.66 | 105.18 | 2625 |
| 1728505560 | 106.1 | 1.36 | 1.30 | 104.7 | 106.1 | 104.02 | 1957 |
| 1728419160 | 104.74 | 1.62 | 1.57 | 102.96 | 104.94 | 102.58 | 1481 |
| 1728332760 | 103.12 | 0.4 | 0.39 | 102.98 | 103.32 | 102 | 2609 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
