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 | 4 | 3.43642611684 | 116.4 | 133.6 | 114.8 | 4759 | 123.90708072 | DE |
| 4 | 5.6 | 4.87804878049 | 114.8 | 133.6 | 113.2 | 2254 | 120.62342346 | DE |
| 12 | 7.6 | 6.73758865248 | 112.8 | 133.6 | 106.4 | 2081 | 116.93588863 | DE |
| 26 | 1.2 | 1.0067114094 | 119.2 | 139.4 | 106.4 | 1981 | 121.18156072 | DE |
| 52 | -149.6 | -55.4074074074 | 270 | 278 | 106.4 | 1873 | 140.48990369 | DE |
| 156 | -45.6 | -27.4698795181 | 166 | 278 | 106.4 | 3312 | 161.56724776 | DE |
| 260 | -6.6 | -5.1968503937 | 127 | 278 | 94.6 | 4741 | 166.41055148 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 119.8 | -8.6 | -6.70 | 126.8 | 127.8 | 119.2 | 3502 |
| 1741814820 | 128.4 | 6.8 | 5.59 | 123.4 | 133.6 | 123 | 12662 |
| 1741728420 | 121.6 | 2.8 | 2.36 | 119.4 | 124.6 | 119.2 | 2150 |
| 1741642020 | 118.8 | 4 | 3.48 | 118.6 | 121.6 | 115.8 | 3097 |
| 1741382820 | 114.8 | -4 | -3.37 | 116.4 | 119.2 | 114.8 | 2386 |
| 1741296420 | 118.8 | 0.2 | 0.17 | 118.6 | 121 | 116.6 | 1408 |
| 1741210020 | 118.6 | 3 | 2.60 | 117.4 | 120.4 | 116.6 | 3879 |
| 1741123620 | 115.6 | 0.6 | 0.52 | 116.2 | 117.8 | 114.2 | 848 |
| 1741037220 | 115 | -0.8 | -0.69 | 115 | 118.8 | 113.2 | 2376 |
| 1740778020 | 115.8 | -1.2 | -1.03 | 116 | 116.6 | 113.6 | 948 |
| 1740691620 | 117 | -1.2 | -1.02 | 118.4 | 118.6 | 117 | 587 |
| 1740605220 | 118.2 | -0.6 | -0.51 | 118.4 | 119 | 116.4 | 970 |
| 1740518820 | 118.8 | -0.2 | -0.17 | 118.6 | 118.8 | 116.6 | 854 |
| 1740432420 | 119 | 2.8 | 2.41 | 117.8 | 119 | 116.6 | 345 |
| 1740173220 | 116.2 | 1.2 | 1.04 | 115 | 119 | 115 | 2481 |
| 1740086820 | 115 | -2.4 | -2.04 | 117.4 | 119.2 | 114.8 | 1077 |
| 1740000420 | 117.4 | 0.6 | 0.51 | 118 | 120.4 | 117.4 | 1181 |
| 1739914020 | 116.8 | 0.2 | 0.17 | 116.4 | 119 | 116 | 749 |
| 1739827620 | 116.6 | 0.4 | 0.34 | 116.2 | 117.8 | 116 | 1536 |
| 1739568420 | 116.2 | 1.2 | 1.04 | 114.8 | 117.6 | 113.8 | 2047 |
| 1739482020 | 115 | 0 | 0.00 | 115.6 | 117 | 115 | 1785 |
| 1739395620 | 115 | 0.6 | 0.52 | 115.2 | 116.4 | 114 | 665 |
| 1739309220 | 114.4 | -0.6 | -0.52 | 115 | 115.6 | 114 | 482 |
| 1739222820 | 115 | -2.6 | -2.21 | 115.8 | 116 | 113.6 | 2666 |
| 1738963620 | 117.6 | -0.8 | -0.68 | 118.6 | 118.6 | 115.4 | 1126 |
| 1738877220 | 118.4 | -2.2 | -1.82 | 120.8 | 120.8 | 116.8 | 1524 |
| 1738790820 | 120.6 | 2 | 1.69 | 118.8 | 120.6 | 117.6 | 1437 |
| 1738704420 | 118.6 | -1.4 | -1.17 | 120.6 | 121.2 | 117.8 | 1775 |
| 1738618020 | 120 | 4 | 3.45 | 113.4 | 121.8 | 113.4 | 7778 |
| 1738358820 | 116 | 1.8 | 1.58 | 120.2 | 125 | 115.2 | 8852 |
| 1738272420 | 114.2 | 0.2 | 0.18 | 113 | 116 | 113 | 2002 |
| 1738186020 | 114 | -1.4 | -1.21 | 114.6 | 115 | 112.8 | 529 |
| 1738099620 | 115.4 | 3 | 2.67 | 113 | 115.6 | 111.8 | 1206 |
| 1738013220 | 112.4 | -3.6 | -3.10 | 114.2 | 114.8 | 110.6 | 3898 |
| 1737754020 | 116 | 3 | 2.65 | 112.4 | 116.6 | 112.4 | 1547 |
| 1737667620 | 113 | -0.4 | -0.35 | 114.8 | 114.8 | 112.4 | 787 |
| 1737581220 | 113.4 | 0.6 | 0.53 | 112 | 114.8 | 112 | 2055 |
| 1737494820 | 112.8 | 2 | 1.81 | 108.2 | 113 | 108.2 | 1147 |
| 1737408420 | 110.8 | 0.8 | 0.73 | 110.2 | 111 | 108.8 | 1637 |
| 1737149220 | 110 | 1.6 | 1.48 | 110.2 | 111.4 | 109 | 1570 |
| 1737062820 | 108.4 | -4 | -3.56 | 112.2 | 112.2 | 108.4 | 2078 |
| 1736976420 | 112.4 | 3.4 | 3.12 | 108.6 | 112.4 | 108.2 | 1812 |
| 1736890020 | 109 | -3.8 | -3.37 | 113 | 113 | 106.4 | 2394 |
| 1736803620 | 112.8 | -2.2 | -1.91 | 113.8 | 115.4 | 111.2 | 1058 |
| 1736544420 | 115 | 1.8 | 1.59 | 114.2 | 115.4 | 113.2 | 2042 |
| 1736458020 | 113.2 | -1.8 | -1.57 | 114 | 115.2 | 112.8 | 751 |
| 1736371620 | 115 | -0.8 | -0.69 | 115.4 | 116.8 | 114.6 | 921 |
| 1736285220 | 115.8 | -1.4 | -1.19 | 116.6 | 119.2 | 114.6 | 576 |
| 1736198820 | 117.2 | 3.2 | 2.81 | 115.8 | 118.6 | 115.2 | 1217 |
| 1735939620 | 114 | -1.6 | -1.38 | 116.2 | 117.2 | 113.6 | 2792 |
| 1735853220 | 115.6 | 1.6 | 1.40 | 113.8 | 115.6 | 113 | 853 |
| 1735594020 | 114 | -1.2 | -1.04 | 113.2 | 115 | 112.8 | 966 |
| 1735334820 | 115.2 | 0.8 | 0.70 | 112.6 | 115.2 | 112.6 | 1225 |
| 1734989220 | 114.4 | 5.8 | 5.34 | 108.4 | 114.6 | 108.2 | 1089 |
| 1734730020 | 108.6 | -4.4 | -3.89 | 112.8 | 112.8 | 106.8 | 5104 |
| 1734643620 | 113 | -2.6 | -2.25 | 115.2 | 116.4 | 111.4 | 1526 |
| 1734557220 | 115.6 | 0.2 | 0.17 | 115.4 | 118.2 | 115.4 | 389 |
| 1734470820 | 115.4 | -3 | -2.53 | 118.4 | 118.6 | 115.4 | 1524 |
| 1734384420 | 118.4 | -0.6 | -0.50 | 118.2 | 119.6 | 117 | 1502 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
