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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 109.54 | 0.43 | 0.39 | 109.54 | 109.54 | 109.54 | 0 |
| 1732728600 | 109.11 | -0.27 | -0.25 | 109.11 | 109.11 | 109.11 | 0 |
| 1732642200 | 109.38 | 0.2 | 0.18 | 109.38 | 109.38 | 109.38 | 0 |
| 1732555800 | 109.18 | 0.69 | 0.64 | 109.18 | 109.18 | 109.18 | 0 |
| 1732296600 | 108.49 | 0.34 | 0.31 | 108.49 | 108.49 | 108.49 | 0 |
| 1732210200 | 108.15 | 0.9 | 0.84 | 107.42 | 108.69 | 107.09 | 2053 |
| 1732123800 | 107.25 | -0.14 | -0.13 | 107.84 | 108.89 | 106.25 | 1020 |
| 1732037400 | 107.39 | 0.14 | 0.13 | 107.3 | 108.81 | 105.87 | 1201 |
| 1731951000 | 107.25 | 0.29 | 0.27 | 107.25 | 107.25 | 107.25 | 0 |
| 1731691800 | 106.96 | -1.65 | -1.52 | 106.86 | 107.03 | 106.64 | 81 |
| 1731605400 | 108.61 | -0.37 | -0.34 | 108.61 | 108.61 | 108.61 | 0 |
| 1731519000 | 108.98 | -0.3 | -0.27 | 108.98 | 108.98 | 108.98 | 0 |
| 1731432600 | 109.28 | -0.23 | -0.21 | 109.04 | 109.5 | 109 | 294 |
| 1731346200 | 109.51 | 0.41 | 0.38 | 109.56 | 109.57 | 109.4 | 60095 |
| 1731087000 | 109.1 | 0.62 | 0.57 | 108.58 | 109.12 | 108.48 | 579 |
| 1731000600 | 108.48 | 1.24 | 1.16 | 108.02 | 109.55 | 106.61 | 2365 |
| 1730914200 | 107.24 | 2.41 | 2.30 | 106.9 | 108.66 | 106.74 | 2635 |
| 1730827800 | 104.83 | 0.63 | 0.60 | 104.06 | 104.89 | 103.95 | 168 |
| 1730741400 | 104.2 | -0.3 | -0.29 | 104.2 | 104.2 | 104.2 | 0 |
| 1730482200 | 104.5 | 0.3 | 0.29 | 104.5 | 104.5 | 104.5 | 0 |
| 1730395800 | 104.2 | -1.89 | -1.78 | 104.94 | 105.82 | 102.76 | 6162 |
| 1730309400 | 106.09 | 0.24 | 0.23 | 106.22 | 106.3 | 105.53 | 2194 |
| 1730223000 | 105.85 | -0.04 | -0.04 | 105.85 | 105.85 | 105.85 | 0 |
| 1730136600 | 105.89 | -0.18 | -0.17 | 106.12 | 107.69 | 105.73 | 40 |
| 1729873800 | 106.07 | 0.68 | 0.65 | 105.64 | 106.43 | 105.63 | 40 |
| 1729787400 | 105.39 | 0 | 0.00 | 105.58 | 105.89 | 105.19 | 4785 |
| 1729701000 | 105.39 | -0.6 | -0.57 | 105.39 | 105.39 | 105.39 | 0 |
| 1729614600 | 105.99 | 0.24 | 0.23 | 105.92 | 106.07 | 105.8 | 84 |
| 1729528200 | 105.75 | -0.97 | -0.91 | 105.9 | 105.92 | 105.6 | 120 |
| 1729269000 | 106.72 | 0.45 | 0.42 | 106.38 | 106.79 | 104.73 | 4757 |
| 1729182600 | 106.27 | 0.58 | 0.55 | 106.16 | 106.8 | 106.03 | 130 |
| 1729096200 | 105.69 | -0.35 | -0.33 | 105.69 | 105.69 | 105.69 | 0 |
| 1729009800 | 106.04 | -0.08 | -0.08 | 106.34 | 106.85 | 105.82 | 13330 |
| 1728923400 | 106.12 | 0.66 | 0.63 | 106.12 | 106.12 | 106.12 | 0 |
| 1728664200 | 105.46 | 0.54 | 0.51 | 105.46 | 105.46 | 105.46 | 0 |
| 1728577800 | 104.92 | 0.14 | 0.13 | 104.7 | 105 | 103.36 | 954 |
| 1728491400 | 104.78 | 0.72 | 0.69 | 104.78 | 104.78 | 104.78 | 0 |
| 1728405000 | 104.06 | 0.1 | 0.10 | 103.96 | 104.2 | 103.94 | 1048 |
| 1728318600 | 103.96 | 0.5 | 0.48 | 103.96 | 103.96 | 103.96 | 0 |
| 1728059400 | 103.46 | 0.21 | 0.20 | 103.28 | 104.42 | 103.22 | 1405 |
| 1727973000 | 103.25 | -0.35 | -0.34 | 103.22 | 103.67 | 102.91 | 258 |
| 1727886600 | 103.6 | 0.32 | 0.31 | 103.6 | 103.6 | 103.6 | 0 |
| 1727800200 | 103.28 | -0.7 | -0.67 | 103.28 | 103.28 | 103.28 | 0 |
| 1727713800 | 103.98 | -0.3 | -0.29 | 103.98 | 103.98 | 103.98 | 0 |
| 1727454600 | 104.28 | 0.32 | 0.31 | 104.28 | 104.28 | 104.28 | 0 |
| 1727368200 | 103.96 | 0.11 | 0.11 | 104.36 | 104.52 | 103.8 | 130 |
| 1727281800 | 103.85 | 0.15 | 0.14 | 103.85 | 103.85 | 103.85 | 0 |
| 1727195400 | 103.7 | 0.05 | 0.05 | 103.72 | 103.76 | 103.27 | 1930 |
| 1727109000 | 103.65 | 0.62 | 0.60 | 103.44 | 103.95 | 103.3 | 1101 |
| 1726849800 | 103.03 | -0.54 | -0.52 | 103.42 | 103.67 | 102.82 | 48260 |
| 1726763400 | 103.57 | 1.53 | 1.50 | 103.54 | 103.78 | 103.32 | 86 |
| 1726677000 | 102.04 | -0.44 | -0.43 | 102.04 | 102.04 | 102.04 | 0 |
| 1726590600 | 102.48 | 0.8 | 0.79 | 102.24 | 102.75 | 102.2 | 1113 |
| 1726504200 | 101.68 | -0.17 | -0.17 | 101.82 | 102.14 | 101.48 | 780 |
| 1726245000 | 101.85 | 1.24 | 1.23 | 101.42 | 101.98 | 101.26 | 1080 |
| 1726158600 | 100.61 | 2.31 | 2.35 | 100.7 | 100.95 | 100.18 | 336 |
| 1726072200 | 98.3 | -0.9 | -0.90 | 99.33 | 100.59 | 97.165 | 4858 |
| 1725985800 | 99.195 | 0.61 | 0.62 | 99.13 | 99.62 | 98.71 | 520 |
| 1725899400 | 98.585 | 0.52 | 0.53 | 98.585 | 98.585 | 98.585 | 0 |
| 1725640200 | 98.065 | -1.21 | -1.21 | 99.26 | 100.05 | 97.86 | 3851 |
| 1725553800 | 99.27 | -0.77 | -0.76 | 99.8 | 100.37 | 99.21 | 867 |
| 1725467400 | 100.035 | -0.78 | -0.77 | 99.92 | 100.44 | 99.545 | 130 |
| 1725381000 | 100.81 | -1.39 | -1.36 | 100.8 | 100.88 | 100.55 | 170 |
| 1725294600 | 102.2 | 0.86 | 0.85 | 102.2 | 102.2 | 102.2 | 0 |
| 1725035400 | 101.34 | -0.59 | -0.58 | 101.7 | 102.03 | 101.3 | 390 |
| 1724949000 | 101.93 | 0.75 | 0.74 | 101.52 | 102.15 | 101.34 | 458 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
