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 | -0.89 | -0.684089162183 | 130.1 | 131.16 | 128.3879 | 25963 | 130.13113544 | SP |
| 4 | -0.26 | -0.200818722484 | 129.47 | 132.21 | 128.3879 | 35223 | 130.33937148 | SP |
| 12 | -2.31 | -1.75638686131 | 131.52 | 132.21 | 123.58 | 19887 | 129.32619855 | SP |
| 26 | 5.93 | 4.81018818949 | 123.28 | 133.4779 | 121.1599 | 12156 | 128.94725408 | SP |
| 52 | 14.8 | 12.9359321738 | 114.41 | 133.4779 | 112.38 | 10071 | 124.387891 | SP |
| 156 | 25.11 | 24.121037464 | 104.1 | 133.4779 | 86.29 | 15221 | 105.77804196 | SP |
| 260 | 54.07 | 71.9590098483 | 75.14 | 133.4779 | 51.33 | 12053 | 100.99509005 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 129.21 | -1.44 | -1.10 | 131.02 | 131.16 | 128.3879 | 11234 |
| 1740785400 | 130.65 | 1.76 | 1.37 | 129.37 | 130.65 | 128.4518 | 60712 |
| 1740699000 | 128.88999 | -0.88 | -0.68 | 129.83 | 130.24709 | 128.69999 | 15017 |
| 1740612600 | 129.77 | -0.46 | -0.35 | 130.18 | 130.66999 | 129.36 | 14678 |
| 1740526200 | 130.22999 | 0.1 | 0.08 | 130.1 | 130.57 | 129.33 | 28176 |
| 1740439800 | 130.13 | -0.24 | -0.18 | 130.52 | 130.75 | 130.005 | 362997 |
| 1740180600 | 130.37 | -1.65 | -1.25 | 132.05 | 132.05 | 130 | 19733 |
| 1740094200 | 132.02 | 0.04 | 0.03 | 132.15 | 132.15 | 131.1171 | 19341 |
| 1740007800 | 131.97999 | 0.2 | 0.15 | 131.56 | 132.21 | 131.52 | 26629 |
| 1739921400 | 131.78 | 0.73 | 0.56 | 131.94999 | 131.94999 | 131.1305 | 8816 |
| 1739575800 | 131.05 | -0.19 | -0.14 | 131.56 | 131.71 | 131.05 | 9262 |
| 1739489400 | 131.24 | 1.07 | 0.82 | 130.69 | 131.41999 | 130.3 | 17325 |
| 1739403000 | 130.16999 | -0.45 | -0.34 | 129.6 | 130.51 | 129.5 | 11109 |
| 1739316600 | 130.62 | 0.31 | 0.24 | 129.76 | 130.91 | 129.76 | 14682 |
| 1739230200 | 130.31 | 0.59 | 0.45 | 130.54 | 130.59 | 129.97999 | 7529 |
| 1738971000 | 129.72 | -0.58 | -0.45 | 130.71 | 130.906 | 129.72 | 11110 |
| 1738884600 | 130.3 | -0.13 | -0.10 | 131.07 | 131.07 | 130.01 | 13074 |
| 1738798200 | 130.43 | 0.58 | 0.45 | 130.03 | 130.52 | 129.65 | 9392 |
| 1738711800 | 129.85 | 0.48 | 0.37 | 129.47 | 129.9905 | 129.16999 | 8424 |
| 1738625400 | 129.37 | -0.29 | -0.22 | 127.97 | 129.88 | 127.82 | 20275 |
| 1738366200 | 129.66 | -0.75 | -0.58 | 130.96 | 130.96 | 129.6 | 8886 |
| 1738279800 | 130.41 | 1.13 | 0.87 | 129.87 | 130.85059 | 129.87 | 15733 |
| 1738193400 | 129.28 | -0.28 | -0.22 | 129.91999 | 129.99 | 129.1344 | 11596 |
| 1738107000 | 129.56 | -0.49 | -0.38 | 130.47999 | 130.47999 | 129.47999 | 18538 |
| 1738020600 | 130.05 | -0.18 | -0.14 | 128.9 | 130.11 | 128.9 | 8146 |
| 1737761400 | 130.22999 | 0.67 | 0.52 | 130.49 | 130.7649 | 130.19 | 8798 |
| 1737675000 | 129.56 | 0 | 0.00 | 129.56 | 129.56 | 129.56 | 0 |
| 1737588600 | 129.56 | -0.58 | -0.45 | 130.68 | 130.68 | 129.56 | 6630 |
| 1737502200 | 130.1422 | 1.28 | 1.00 | 129.78 | 130.197 | 129.78 | 7403 |
| 1737156600 | 128.8596 | 0.8 | 0.63 | 128.77 | 129.28 | 128.74 | 31868 |
| 1737070200 | 128.0568 | 0.83 | 0.65 | 127.31 | 128.22 | 127.205 | 4308 |
| 1736983800 | 127.23 | 1.59 | 1.27 | 127.77 | 127.77 | 126.72 | 37579 |
| 1736897400 | 125.6398 | 0.65 | 0.52 | 125.95 | 125.95 | 124.96 | 18462 |
| 1736811000 | 124.9925 | 0.84 | 0.68 | 123.58 | 126.58 | 123.58 | 43883 |
| 1736551800 | 124.15 | -1.45 | -1.16 | 125.53 | 125.53 | 124 | 8123 |
| 1736379000 | 125.6031 | 0.24 | 0.19 | 125.36 | 125.6031 | 124.83 | 3152 |
| 1736292600 | 125.36 | -0.5 | -0.40 | 126.62 | 126.62 | 125.276 | 6637 |
| 1736206200 | 125.8612 | -0.21 | -0.16 | 127.06 | 127.06 | 125.8612 | 8590 |
| 1735947000 | 126.0668 | 1.06 | 0.85 | 125.72 | 126.28 | 125.39 | 7075 |
| 1735860600 | 125.01 | -0.24 | -0.19 | 126.17 | 126.17 | 124.4072 | 6593 |
| 1735687800 | 125.25 | 0.14 | 0.11 | 125.6 | 125.63 | 124.8684 | 7783 |
| 1735601400 | 125.11 | -1.16 | -0.92 | 125.41 | 125.45 | 124.302 | 13402 |
| 1735342200 | 126.2655 | -0.98 | -0.77 | 126.9 | 127.01 | 125.7728 | 5808 |
| 1735255800 | 127.25 | 0.12 | 0.10 | 127.36 | 127.36 | 126.84 | 6139 |
| 1735077840 | 127.1285 | 0.36 | 0.28 | 126.07 | 127.13 | 126.07 | 3853 |
| 1734996600 | 126.7708 | 0.57 | 0.45 | 125.92 | 126.8 | 125.79348 | 4302 |
| 1734737400 | 126.1983 | 1.2 | 0.96 | 124.4 | 127.0269 | 124.4 | 9625 |
| 1734651000 | 125 | -0.89 | -0.71 | 126.72 | 126.72 | 125 | 12491 |
| 1734564600 | 125.8888 | -3.31 | -2.56 | 129.15 | 129.4082 | 125.8888 | 7268 |
| 1734478200 | 129.195 | -0.49 | -0.38 | 129.54 | 129.54 | 128.985 | 8557 |
| 1734391800 | 129.68889 | -0.39 | -0.30 | 130.37 | 130.5679 | 129.6428 | 8248 |
| 1734132600 | 130.0809 | -0.37 | -0.28 | 131.01 | 131.01 | 129.9882 | 9269 |
| 1734046200 | 130.4478 | -0.5 | -0.38 | 130.79 | 131.08167 | 130.44 | 12035 |
| 1733959800 | 130.9434 | 0.33 | 0.25 | 131.26 | 131.26 | 130.9169 | 5991 |
| 1733873400 | 130.61699 | -0.46 | -0.35 | 131.52 | 131.52 | 130.5654 | 7610 |
| 1733787000 | 131.0737 | -0.86 | -0.65 | 132.21 | 132.2399 | 131.0737 | 4484 |
| 1733527800 | 131.9375 | -0.16 | -0.12 | 132.57 | 132.57 | 131.785 | 5770 |
| 1733441400 | 132.1 | -0.26 | -0.20 | 132.53 | 132.53 | 132 | 5821 |
| 1733355000 | 132.36 | -0.06 | -0.04 | 132.72999 | 132.72999 | 131.911 | 6102 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
