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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740677400 | 100.68 | -1.5 | -1.47 | 102.54 | 102.88 | 99.81 | 2622 |
| 1740591000 | 102.18 | 0.7 | 0.69 | 102.84 | 103.24 | 100.87 | 49465 |
| 1740504600 | 101.48 | -6.1 | -5.67 | 105.52 | 106.52 | 101.41 | 16917 |
| 1740418200 | 107.58 | -5.79 | -5.11 | 110.24 | 110.9 | 106.18 | 2964 |
| 1740159000 | 113.37 | -0.32 | -0.28 | 114.24 | 115.27 | 113.13 | 1242 |
| 1740072600 | 113.69 | -1.85 | -1.60 | 115.08 | 115.21 | 113.2 | 667 |
| 1739986200 | 115.54 | -0.2 | -0.17 | 116.04 | 116.04 | 114.88 | 2036 |
| 1739899800 | 115.74 | 1.04 | 0.91 | 115.42 | 116.13 | 114.82 | 919 |
| 1739813400 | 114.7 | -0.64 | -0.55 | 115.1 | 115.89 | 114.7 | 1400 |
| 1739554200 | 115.34 | -0.12 | -0.10 | 115.26 | 115.7 | 114.7 | 913 |
| 1739467800 | 115.46 | 2.44 | 2.16 | 114.58 | 115.86 | 113.63 | 1659 |
| 1739381400 | 113.02 | -0.98 | -0.86 | 113.56 | 114.38 | 111.92 | 2636 |
| 1739295000 | 114 | -1.14 | -0.99 | 115.58 | 115.86 | 114 | 4870 |
| 1739208600 | 115.14 | 0.76 | 0.66 | 115.74 | 117 | 115.14 | 32610 |
| 1738949400 | 114.38 | 0 | 0.00 | 114.04 | 117.07 | 113.99 | 2110 |
| 1738863000 | 114.38 | 0.58 | 0.51 | 114.62 | 114.71 | 112.9 | 1366 |
| 1738776600 | 113.8 | 0.53 | 0.47 | 112.68 | 114.22 | 112.52 | 21017 |
| 1738690200 | 113.27 | 1.15 | 1.03 | 112.3 | 115.57 | 111.78 | 4789 |
| 1738603800 | 112.12 | -3.96 | -3.41 | 108.04 | 112.63 | 107.57 | 25619 |
| 1738344600 | 116.08 | 1.61 | 1.41 | 115.02 | 116.64 | 114.32 | 696 |
| 1738258200 | 114.47 | 5.35 | 4.90 | 112.76 | 115.04 | 112.02 | 1978 |
| 1738171800 | 109.12 | 1.8 | 1.68 | 110.28 | 110.56 | 108.72 | 1751 |
| 1738085400 | 107.32 | -0.86 | -0.79 | 110.24 | 110.45 | 107.32 | 21606 |
| 1737999000 | 108.18 | -11.25 | -9.42 | 112.82 | 113.38 | 107.95 | 20543 |
| 1737739800 | 119.43 | 2.1 | 1.79 | 117.8 | 119.79 | 117.53 | 1050 |
| 1737653400 | 117.33 | 2.83 | 2.47 | 115.86 | 118.67 | 114.29 | 9075 |
| 1737567000 | 114.5 | -0.57 | -0.50 | 115.3 | 117.56 | 114.4 | 1525 |
| 1737480600 | 115.07 | -4.54 | -3.80 | 116.44 | 118.16 | 112.73 | 2914 |
| 1737394200 | 119.61 | 1.93 | 1.64 | 119.22 | 121.43 | 118.57 | 2730 |
| 1737135000 | 117.68 | 5.6 | 5.00 | 114.4 | 118 | 114.18 | 5117 |
| 1737048600 | 112.08 | 1.6 | 1.45 | 112.24 | 113.25 | 110.17 | 2063 |
| 1736962200 | 110.48 | 3.64 | 3.41 | 107.96 | 111.68 | 107.14 | 1805 |
| 1736875800 | 106.84 | 2.81 | 2.70 | 106.92 | 108.9 | 106 | 1503 |
| 1736789400 | 104.03 | -2.17 | -2.04 | 106.38 | 106.38 | 102.76 | 1104 |
| 1736530200 | 106.2 | -1.92 | -1.78 | 108.22 | 109.07 | 104.88 | 26820 |
| 1736443800 | 108.12 | -0.28 | -0.26 | 107.36 | 110.3 | 104.7 | 415 |
| 1736357400 | 108.4 | -4.38 | -3.88 | 110.82 | 110.82 | 107.92 | 623 |
| 1736271000 | 112.78 | -2.94 | -2.54 | 115.12 | 115.37 | 110.68 | 976 |
| 1736184600 | 115.72 | 5.36 | 4.86 | 113.52 | 116.08 | 112.39 | 10718 |
| 1735925400 | 110.36 | 3.56 | 3.33 | 105.88 | 110.39 | 104.49 | 10771 |
| 1735839000 | 106.8 | 0.9 | 0.85 | 105.42 | 107.21 | 104.35 | 19204 |
| 1735666200 | 105.9 | 1.36 | 1.30 | 104.78 | 106.11 | 104.24 | 824 |
| 1735579800 | 104.54 | -4.36 | -4.00 | 106.98 | 107.25 | 103.19 | 3703 |
| 1735320600 | 108.9 | 0.97 | 0.90 | 109.92 | 110.97 | 107.24 | 2708 |
| 1735061400 | 107.93 | -0.62 | -0.57 | 108.12 | 108.53 | 107.51 | 217 |
| 1734975000 | 108.55 | -2.63 | -2.37 | 110.86 | 110.98 | 107.49 | 2052 |
| 1734715800 | 111.18 | -1.6 | -1.42 | 110.1 | 111.56 | 104.89 | 2730 |
| 1734629400 | 112.78 | -6.35 | -5.33 | 113.78 | 116.14 | 110.95 | 11753 |
| 1734543000 | 119.13 | -2.11 | -1.74 | 120.42 | 120.63 | 118.18 | 1404 |
| 1734456600 | 121.24 | -2.71 | -2.19 | 123.28 | 124.02 | 120.78 | 13330 |
| 1734370200 | 123.95 | 4.11 | 3.43 | 122.62 | 124.37 | 120.35 | 7198 |
| 1734111000 | 119.84 | -1.34 | -1.11 | 119.44 | 120.04 | 117.64 | 4570 |
| 1734024600 | 121.18 | 0.6 | 0.50 | 121 | 122.72 | 119.51 | 5130 |
| 1733938200 | 120.58 | 4.42 | 3.81 | 117.54 | 121.47 | 117 | 10338 |
| 1733851800 | 116.16 | -4.92 | -4.06 | 119.3 | 119.89 | 116.16 | 1946 |
| 1733765400 | 121.08 | -4.36 | -3.48 | 124.4 | 124.68 | 120.12 | 2268 |
| 1733506200 | 125.44 | 0.9 | 0.72 | 121.98 | 125.44 | 121 | 27818 |
| 1733419800 | 124.54 | 5.86 | 4.94 | 126.12 | 128.06 | 123.31 | 10270 |
| 1733333400 | 118.68 | 1 | 0.85 | 118.6 | 120.36 | 117.37 | 3357 |
| 1733247000 | 117.68 | -0.9 | -0.76 | 117.58 | 117.9 | 115.47 | 7780 |
| 1733160600 | 118.58 | -1.72 | -1.43 | 118.44 | 119.39 | 117.37 | 15928 |
| 1732901400 | 120.3 | 4.22 | 3.64 | 116.48 | 120.71 | 116.48 | 11455 |
| 1732815000 | 116.08 | 1.7 | 1.49 | 115.96 | 116.75 | 115.64 | 4823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
