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 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 111.9 | 0.87 | 0.78 | 110.4275 | 112.1825 | 110.3825 | 14168 |
| 1742319000 | 111.02875 | -0.11 | -0.10 | 112.0025 | 112.34 | 110.15375 | 34151 |
| 1742232600 | 111.1425 | 0.03 | 0.03 | 110.6975 | 112.60125 | 110.6975 | 5498 |
| 1741973400 | 111.1125 | 2.34 | 2.15 | 109.3175 | 111.58375 | 109.1875 | 11146 |
| 1741887000 | 108.7725 | -2.19 | -1.97 | 109.315 | 110.6725 | 108.5675 | 31201 |
| 1741800600 | 110.96 | 2.24 | 2.06 | 109.38 | 111.60125 | 109.03375 | 25394 |
| 1741714200 | 108.72 | -1.56 | -1.41 | 109.475 | 110.07625 | 107.66625 | 59712 |
| 1741627800 | 110.275 | -2.01 | -1.79 | 113.6875 | 113.8025 | 109.44625 | 22880 |
| 1741368600 | 112.28625 | -2.34 | -2.04 | 113.185 | 116.77375 | 111.71875 | 21304 |
| 1741282200 | 114.62875 | 1.37 | 1.21 | 115.15 | 116.59375 | 112.115 | 12448 |
| 1741195800 | 113.26 | 0.25 | 0.22 | 115.6075 | 116.55375 | 113.26 | 19372 |
| 1741109400 | 113.01375 | -4.5 | -3.83 | 114.985 | 115.45875 | 112.4625 | 35789 |
| 1741023000 | 117.5125 | 0.91 | 0.78 | 118.385 | 119.2825 | 116.7575 | 14744 |
| 1740763800 | 116.60125 | -3.75 | -3.12 | 117.07 | 117.75 | 115.2125 | 19711 |
| 1740677400 | 120.355 | -1.71 | -1.40 | 121.55 | 122.38875 | 119.0575 | 18269 |
| 1740591000 | 122.06875 | 2.16 | 1.80 | 121.495 | 122.55875 | 120.9 | 60593 |
| 1740504600 | 119.9075 | -3.05 | -2.48 | 120.945 | 122.185 | 119.27375 | 26701 |
| 1740418200 | 122.95375 | -2.67 | -2.13 | 123.9025 | 124.31875 | 121.6825 | 13089 |
| 1740159000 | 125.62375 | -0.42 | -0.33 | 126.5975 | 127.15875 | 125.33625 | 2153 |
| 1740072600 | 126.04 | -0.98 | -0.77 | 126.31 | 127.18 | 125.3175 | 4243 |
| 1739986200 | 127.015 | 0.15 | 0.12 | 127.195 | 127.33125 | 126.08 | 4409 |
| 1739899800 | 126.865 | 0.63 | 0.50 | 126.8125 | 127.3125 | 126.035 | 8211 |
| 1739813400 | 126.2325 | 0.9 | 0.72 | 126.49 | 126.5625 | 125.9175 | 4934 |
| 1739554200 | 125.33625 | 0.69 | 0.55 | 125.3425 | 125.79 | 124.58625 | 2277 |
| 1739467800 | 124.65 | 2.24 | 1.83 | 123.4 | 124.91625 | 122.8975 | 12405 |
| 1739381400 | 122.40625 | -1.39 | -1.12 | 123.4325 | 123.85875 | 120.895 | 21780 |
| 1739295000 | 123.79375 | 0.63 | 0.51 | 122.3975 | 123.94875 | 122.09375 | 76166 |
| 1739208600 | 123.16 | 1.4 | 1.15 | 122.105 | 123.45 | 121.83 | 4011 |
| 1738949400 | 121.75875 | -0.19 | -0.15 | 122.76 | 123.455 | 121.39125 | 47080 |
| 1738863000 | 121.9475 | 1.18 | 0.98 | 122.16 | 122.54375 | 121.44125 | 12128 |
| 1738776600 | 120.76625 | 0.63 | 0.52 | 119.81 | 120.76625 | 119.045 | 28254 |
| 1738690200 | 120.1375 | 2.1 | 1.78 | 118.555 | 120.1975 | 117.98625 | 9725 |
| 1738603800 | 118.04 | -4.57 | -3.72 | 117.6275 | 118.75 | 116.54625 | 35018 |
| 1738344600 | 122.605 | 2.23 | 1.85 | 122.3825 | 123.1025 | 121.71375 | 10065 |
| 1738258200 | 120.375 | 0.33 | 0.27 | 121.035 | 121.48 | 119.69875 | 27026 |
| 1738171800 | 120.045 | -0.05 | -0.04 | 122.4375 | 122.45875 | 119.74125 | 15312 |
| 1738085400 | 120.09 | 2.09 | 1.77 | 119.08 | 120.2975 | 117.5925 | 13072 |
| 1737999000 | 118 | -7.07 | -5.65 | 120.0525 | 120.2775 | 116.55375 | 112619 |
| 1737739800 | 125.07 | 0.07 | 0.06 | 125.15 | 126.225 | 124.915 | 13356 |
| 1737653400 | 124.9975 | -0.17 | -0.14 | 124.73 | 125.065 | 124.2975 | 2319 |
| 1737567000 | 125.1675 | 3.3 | 2.70 | 123.85 | 125.265 | 123.745 | 5571 |
| 1737480600 | 121.8725 | -0.91 | -0.74 | 121.96 | 122.575 | 121.2025 | 10274 |
| 1737394200 | 122.7775 | 0.52 | 0.42 | 121.9725 | 122.95875 | 121.24 | 11558 |
| 1737135000 | 122.2625 | 1.13 | 0.93 | 120.43 | 122.58125 | 120.35 | 16061 |
| 1737048600 | 121.1375 | 0.38 | 0.31 | 122.545 | 123.125 | 119.885 | 12698 |
| 1736962200 | 120.7625 | 2.08 | 1.75 | 119.1475 | 124.04125 | 118.4975 | 10884 |
| 1736875800 | 118.68 | 0.78 | 0.66 | 119.6175 | 123.77375 | 118.545 | 14953 |
| 1736789400 | 117.9025 | -1.4 | -1.17 | 118.97 | 119.19 | 117.1825 | 369659 |
| 1736530200 | 119.3 | -2.98 | -2.43 | 122.055 | 124.1225 | 119.23125 | 6739 |
| 1736443800 | 122.27625 | -0.34 | -0.27 | 121.8 | 122.565 | 121.58 | 2328 |
| 1736357400 | 122.6125 | -1.42 | -1.15 | 123.14 | 123.56 | 121.68625 | 16365 |
| 1736271000 | 124.035 | -2.5 | -1.98 | 125.5575 | 126.28625 | 123.19125 | 22317 |
| 1736184600 | 126.5375 | 3.22 | 2.61 | 124.21 | 126.825 | 124.01875 | 4843 |
| 1735925400 | 123.3175 | 0.91 | 0.75 | 122.33 | 123.59625 | 121.95875 | 16332 |
| 1735839000 | 122.40375 | -1.38 | -1.11 | 123.2525 | 123.67125 | 121.575 | 24745 |
| 1735666200 | 123.78 | 0.62 | 0.50 | 123.27 | 123.92 | 123.0275 | 796 |
| 1735579800 | 123.1625 | -1.1 | -0.89 | 124.2625 | 124.605 | 122.22125 | 10421 |
| 1735320600 | 124.2625 | -1.02 | -0.81 | 125.2275 | 126.26 | 123.5725 | 12690 |
| 1735061400 | 125.2825 | 1.27 | 1.02 | 125.1075 | 125.4925 | 124.90875 | 1135 |
| 1734975000 | 124.0175 | 0.4 | 0.33 | 124.425 | 124.5575 | 123.24375 | 14349 |
| 1734715800 | 123.615 | 0.76 | 0.62 | 121.2275 | 123.615 | 119.8225 | 129690 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
