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 | -3.88 | -3.50877192982 | 110.58 | 110.94 | 105.98 | 1360202 | 107.74364299 | CS |
| 4 | -5.67 | -5.04583073774 | 112.37 | 113.13 | 104.85 | 1316751 | 108.77795701 | CS |
| 12 | -1.6 | -1.47737765466 | 108.3 | 119.2 | 104.85 | 1392393 | 112.49097828 | CS |
| 26 | -5.49 | -4.89348426776 | 112.19 | 119.2 | 103.73 | 1368923 | 110.65449957 | CS |
| 52 | 9.85 | 10.1703665462 | 96.85 | 123.37 | 94.45 | 1328746 | 110.29177237 | CS |
| 156 | 9.13 | 9.35738444194 | 97.57 | 123.37 | 86.12 | 1382277 | 102.53242785 | CS |
| 260 | -208.06 | -66.1011564367 | 314.76 | 489.27 | 82.12 | 1059539 | 126.668545 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731624000 | 106.7 | 0.22 | 0.21 | 106.78 | 107.51 | 106.38 | 1437603 |
| 1731537600 | 106.48 | -0.77 | -0.72 | 107.18 | 107.74 | 105.98 | 1473619 |
| 1731451200 | 107.25 | -0.56 | -0.52 | 107.72 | 108.44 | 107.16 | 1202747 |
| 1731364800 | 107.81 | -0.23 | -0.21 | 108.78 | 109.43 | 107.62 | 1390811 |
| 1731105600 | 108.04 | -1.24 | -1.13 | 109.41 | 109.52 | 107.42 | 1481111 |
| 1731019200 | 109.28 | -0.17 | -0.16 | 110.58 | 110.94 | 109.01 | 1252722 |
| 1730932800 | 109.45 | -0.31 | -0.28 | 108.07 | 110.5 | 104.85 | 2315683 |
| 1730846400 | 109.76 | 1.15 | 1.06 | 108.43 | 109.79 | 108.2 | 749512 |
| 1730760000 | 108.61 | 1.05 | 0.98 | 107.2 | 108.74 | 107.2 | 748436 |
| 1730497200 | 107.56 | 0.15 | 0.14 | 107.95 | 108.37 | 106.87 | 644921 |
| 1730410800 | 107.41 | -1.28 | -1.18 | 108.39 | 108.49 | 107.11 | 1866604 |
| 1730324400 | 108.69 | 0.03 | 0.03 | 108.31 | 109.11 | 108.13 | 1096373 |
| 1730238000 | 108.66 | 0.45 | 0.42 | 108.17 | 109.25 | 108.06 | 1489316 |
| 1730151600 | 108.21 | 1.03 | 0.96 | 107.39 | 108.55 | 107.14 | 1573573 |
| 1729892400 | 107.18 | -1.58 | -1.45 | 108.98 | 109.37 | 107.08 | 926613 |
| 1729806000 | 108.76 | -0.31 | -0.28 | 107.66 | 110.04 | 106.6 | 1524671 |
| 1729719600 | 109.07 | -0.97 | -0.88 | 109.93 | 110.88 | 108.65 | 950315 |
| 1729633200 | 110.04 | 1.06 | 0.97 | 108.85 | 110.14 | 108.69 | 1368006 |
| 1729546800 | 108.98 | -1.59 | -1.44 | 110.46 | 110.75 | 108.78 | 828443 |
| 1729287600 | 110.57 | -1.48 | -1.32 | 112.32 | 112.32 | 109.92 | 1746220 |
| 1729201200 | 112.05 | -0.67 | -0.59 | 112.37 | 113.13 | 111.53 | 1705330 |
| 1729114800 | 112.72 | 0.48 | 0.43 | 112.62 | 113.29 | 112.4 | 1442507 |
| 1729028400 | 112.24 | -0.7 | -0.62 | 112.79 | 113.28 | 111.79 | 1198192 |
| 1728682800 | 112.94 | 1.35 | 1.21 | 111.35 | 112.98 | 111.35 | 1963435 |
| 1728596400 | 111.59 | 1.58 | 1.44 | 110.59 | 111.96 | 110.11 | 1422959 |
| 1728510000 | 110.01 | 0 | 0.00 | 110.01 | 110.01 | 110.01 | 0 |
| 1728423600 | 110.01 | -0.55 | -0.50 | 110.54 | 110.8 | 109.55 | 1333774 |
| 1728337200 | 110.56 | -1.21 | -1.08 | 111.31 | 111.84 | 110.37 | 950309 |
| 1728078000 | 111.77 | 0.77 | 0.69 | 111.18 | 112 | 110.92 | 933703 |
| 1727991600 | 111 | -1.65 | -1.46 | 112.51 | 112.62 | 110.75 | 911167 |
| 1727905200 | 112.65 | -0.92 | -0.81 | 113.54 | 114.28 | 112.47 | 919011 |
| 1727818800 | 113.57 | -2.1 | -1.82 | 115.56 | 115.67 | 113.54 | 1397219 |
| 1727730000 | 115.67 | 0.13 | 0.11 | 115 | 115.87 | 114.58 | 2067159 |
| 1727473200 | 115.54 | 0.08 | 0.07 | 115.43 | 116.84 | 115.22 | 3519783 |
| 1727386800 | 115.46 | 0.68 | 0.59 | 114.88 | 116 | 114.88 | 863105 |
| 1727300400 | 114.78 | -1.31 | -1.13 | 116.1 | 116.6 | 114.71 | 963269 |
| 1727214000 | 116.09 | 0.49 | 0.42 | 115.85 | 116.65 | 115.46 | 1762636 |
| 1727127600 | 115.6 | -0.86 | -0.74 | 115.63 | 116.19 | 115.04 | 1939082 |
| 1726868400 | 116.46 | -1.39 | -1.18 | 117 | 117.15 | 115.63 | 5461256 |
| 1726782000 | 117.85 | 0.74 | 0.63 | 118.43 | 119.05 | 117.56 | 1380656 |
| 1726695600 | 117.11 | -0.68 | -0.58 | 117.77 | 117.91 | 116.08 | 1083769 |
| 1726609200 | 117.79 | -0.82 | -0.69 | 118.81 | 119.2 | 117.33 | 1561829 |
| 1726522800 | 118.61 | 1.26 | 1.07 | 117.9 | 118.72 | 116.95 | 1461989 |
| 1726263600 | 117.35 | -0.48 | -0.41 | 118 | 118.44 | 117.1 | 1210292 |
| 1726177200 | 117.83 | 1.04 | 0.89 | 117.17 | 118 | 116 | 1314694 |
| 1726090800 | 116.79 | 2.01 | 1.75 | 114.13 | 116.94 | 112.54 | 1874185 |
| 1726004400 | 114.78 | 0 | 0.00 | 114.78 | 114.78 | 114.78 | 0 |
| 1725918000 | 114.78 | 2.39 | 2.13 | 113.17 | 114.92 | 112.64 | 1174141 |
| 1725658800 | 112.39 | -0.42 | -0.37 | 113.06 | 113.75 | 111.78 | 600284 |
| 1725572400 | 112.81 | -1.3 | -1.14 | 114.26 | 114.67 | 112.3 | 802295 |
| 1725486000 | 114.11 | 1.13 | 1.00 | 112.65 | 114.49 | 112.64 | 1175588 |
| 1725399600 | 112.98 | 1.11 | 0.99 | 111.23 | 113.6 | 111.1 | 1541582 |
| 1725054000 | 111.87 | 0.89 | 0.80 | 111.03 | 112.16 | 110.63 | 2284522 |
| 1724967600 | 110.98 | -0.32 | -0.29 | 111.83 | 112.07 | 110.83 | 585796 |
| 1724881200 | 111.3 | -0.56 | -0.50 | 111.56 | 112.77 | 110.6 | 651425 |
| 1724794800 | 111.86 | 0.45 | 0.40 | 111.05 | 112.71 | 111.05 | 723181 |
| 1724708400 | 111.41 | 0.57 | 0.51 | 111.13 | 112.14 | 110.45 | 895376 |
| 1724449200 | 110.84 | 1.41 | 1.29 | 110 | 111.98 | 109.87 | 1243021 |
| 1724362800 | 109.43 | 0.91 | 0.84 | 108.3 | 109.48 | 107.64 | 790305 |
| 1724276400 | 108.52 | 0.49 | 0.45 | 108.1 | 109.26 | 107.81 | 1311599 |
| 1724190000 | 108.03 | -0.57 | -0.52 | 108.64 | 108.98 | 107.51 | 836178 |
| 1724103600 | 108.6 | 0.44 | 0.41 | 108.18 | 108.74 | 107.78 | 943157 |
| 1723844400 | 108.16 | -0.89 | -0.82 | 108.58 | 109.12 | 107.8 | 530172 |
| 1723758000 | 109.05 | 2 | 1.87 | 108 | 109.74 | 107.81 | 884745 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
