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 | 9.49 | 8.11527278946 | 116.94 | 128.57 | 115.56 | 1460225 | 121.59740995 | SP |
| 4 | 11.475 | 9.98216693489 | 114.955 | 128.57 | 113.15 | 1654731 | 119.29761782 | SP |
| 12 | 5.91 | 4.90375041487 | 120.52 | 129.89 | 113.15 | 1619975 | 122.03863424 | SP |
| 26 | 21.32 | 20.2835125107 | 105.11 | 129.89 | 96.97 | 1804005 | 114.67579862 | SP |
| 52 | 40.08 | 46.4157498552 | 86.35 | 129.89 | 85.67 | 1863556 | 108.62128007 | SP |
| 156 | 49.36 | 64.045672765 | 77.07 | 129.89 | 48.02 | 2830205 | 76.83359175 | SP |
| 260 | 81.15 | 179.21819788 | 45.28 | 129.89 | 22.39 | 2900390 | 67.89875949 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 126.43 | 6.12 | 5.09 | 122.03 | 127.43 | 122.03 | 2889384 |
| 1732318200 | 120.31 | 1.86 | 1.57 | 119.14 | 120.46 | 119.1 | 1071617 |
| 1732231800 | 118.45 | 0.95 | 0.81 | 118.1 | 119.545 | 117.6 | 1370012 |
| 1732145400 | 117.5 | 0.22 | 0.19 | 117.13 | 117.72 | 116.64 | 1064401 |
| 1732059000 | 117.28 | -0.2 | -0.17 | 116.94 | 117.64 | 115.56 | 905710 |
| 1731972600 | 117.48 | -0.24 | -0.20 | 116.88 | 118.2732 | 116.71 | 844716 |
| 1731713400 | 117.72 | -1.2 | -1.01 | 118.46 | 118.97 | 117.47 | 1363745 |
| 1731627000 | 118.92 | 0.84 | 0.71 | 118.21 | 120.24 | 118.21 | 1646318 |
| 1731540600 | 118.08 | -0.02 | -0.02 | 119.12 | 120.14 | 117.97 | 2566722 |
| 1731454200 | 118.1 | -3.42 | -2.81 | 120.695 | 121.09 | 118.04 | 2193375 |
| 1731367800 | 121.52 | 0.43 | 0.36 | 121.92 | 122.4 | 121.18 | 1140395 |
| 1731108600 | 121.09 | 1.07 | 0.89 | 119.96 | 121.74 | 119.96 | 850537 |
| 1731022200 | 120.02 | 1.02 | 0.86 | 119 | 120.8 | 118.94 | 1508264 |
| 1730935800 | 119 | -2.58 | -2.12 | 117.5 | 119.3699 | 116.1 | 3483642 |
| 1730849400 | 121.58 | 2.69 | 2.26 | 118.67 | 121.62 | 118.36 | 1480934 |
| 1730763000 | 118.89 | 1.74 | 1.49 | 118.09 | 121.03 | 117.965 | 1357441 |
| 1730500200 | 117.15 | -0.07 | -0.06 | 118.7 | 119.67 | 117.02 | 1348096 |
| 1730413800 | 117.22 | -0.52 | -0.44 | 117.44 | 117.99 | 116.7501 | 1004398 |
| 1730327400 | 117.74 | 0.24 | 0.20 | 116.82 | 119.2889 | 116.75 | 1291982 |
| 1730241000 | 117.5 | -3.45 | -2.85 | 114.955 | 117.5 | 113.15 | 3712938 |
| 1730154600 | 120.95 | 1.15 | 0.96 | 120.78 | 122.22 | 120.4 | 1012252 |
| 1729895400 | 119.8 | -1.83 | -1.50 | 122.17 | 122.2199 | 119.72 | 1078573 |
| 1729809000 | 121.63 | 1.3 | 1.08 | 120.92 | 122.12 | 120.46 | 1351093 |
| 1729722600 | 120.33 | -0.36 | -0.30 | 120.09 | 121.35 | 119.37 | 1852074 |
| 1729636200 | 120.69 | -4.18 | -3.35 | 123.01 | 123.02 | 120.69 | 1983380 |
| 1729549800 | 124.87 | -4.47 | -3.46 | 128.88999 | 129.15 | 124.67 | 2091735 |
| 1729290600 | 129.34 | 1.53 | 1.20 | 128.4 | 129.88999 | 127.915 | 1656085 |
| 1729204200 | 127.81 | -1.06 | -0.82 | 128.85 | 129 | 127.24 | 1260920 |
| 1729117800 | 128.87 | 1.71 | 1.34 | 127.91 | 129.28 | 127.73 | 902025 |
| 1729031400 | 127.16 | 0.83 | 0.66 | 126.895 | 128.85 | 126.76 | 1601404 |
| 1728945000 | 126.33 | 2.61 | 2.11 | 124.03 | 126.42 | 123.62 | 1105684 |
| 1728685800 | 123.72 | 0.78 | 0.63 | 123.2 | 124.53 | 123.05 | 933942 |
| 1728599400 | 122.94 | -1.84 | -1.47 | 123.28 | 124.09 | 122.53 | 1339734 |
| 1728513000 | 124.78 | 0.32 | 0.26 | 125.14 | 125.24 | 124.035 | 1364246 |
| 1728426600 | 124.46 | 0.93 | 0.75 | 123.9 | 125.56 | 123.24 | 1375142 |
| 1728340200 | 123.53 | -0.19 | -0.15 | 122.28 | 123.63 | 121.42 | 1603504 |
| 1728081000 | 123.72 | -2.3 | -1.83 | 126.62 | 126.79 | 122.08 | 2530111 |
| 1727994600 | 126.02 | -0.35 | -0.28 | 125.61 | 126.75 | 124.5 | 1004151 |
| 1727908200 | 126.37 | -1.19 | -0.93 | 126.64 | 127.12 | 125.09 | 1226798 |
| 1727821800 | 127.56 | 0.46 | 0.36 | 127.3 | 128.025 | 125.56 | 1047421 |
| 1727735400 | 127.1 | 0.33 | 0.26 | 126.26 | 127.28 | 125.47 | 920329 |
| 1727476200 | 126.77 | 1.9 | 1.52 | 126.12 | 128.13999 | 125.59 | 1907483 |
| 1727389800 | 124.87 | 0.63 | 0.51 | 125.12 | 125.88 | 124.5 | 1400993 |
| 1727303400 | 124.24 | -2.28 | -1.80 | 125.75 | 125.77 | 123.93 | 1465988 |
| 1727217000 | 126.52 | -0.12 | -0.09 | 127.02 | 127.4 | 125.62 | 1513661 |
| 1727130600 | 126.64 | 1.05 | 0.84 | 126.67 | 127.62 | 125.36 | 1306984 |
| 1726871400 | 125.59 | -2.99 | -2.33 | 126.52 | 127.2 | 125.13 | 1878915 |
| 1726785000 | 128.58 | 3.02 | 2.41 | 129.27 | 129.29 | 126.16 | 2753411 |
| 1726698600 | 125.56 | -0.17 | -0.14 | 126.23 | 128.38 | 124.6 | 3678339 |
| 1726612200 | 125.73 | 1.01 | 0.81 | 125.5 | 126.38 | 124.36 | 1759285 |
| 1726525800 | 124.72 | 0.75 | 0.60 | 124.72 | 125.14 | 123.06 | 1167262 |
| 1726266600 | 123.97 | 3.59 | 2.98 | 121.9 | 124.34 | 121.9 | 1426011 |
| 1726180200 | 120.38 | 2.57 | 2.18 | 118.59 | 120.82 | 118.2 | 1424044 |
| 1726093800 | 117.81 | -0.65 | -0.55 | 117.92 | 118.15 | 114.78 | 1695624 |
| 1726007400 | 118.46 | 0.61 | 0.52 | 118.565 | 118.83 | 117.19 | 3263225 |
| 1725921000 | 117.85 | 0.49 | 0.42 | 117.5 | 119.24 | 117.19 | 1126578 |
| 1725661800 | 117.36 | 0.58 | 0.50 | 117.32 | 119.71 | 117.16 | 2446158 |
| 1725575400 | 116.78 | -0.81 | -0.69 | 118.13 | 118.19 | 116.345 | 1524890 |
| 1725489000 | 117.59 | -0.13 | -0.11 | 117.39 | 117.92 | 115.92 | 1306701 |
| 1725402600 | 117.72 | -3.26 | -2.69 | 120.52 | 121.7 | 116.91 | 1817728 |
| 1725057000 | 120.98 | 1.45 | 1.21 | 120.61 | 121.25 | 118.7 | 1071844 |
| 1724970600 | 119.53 | -0.41 | -0.34 | 121.04 | 121.04 | 118.79 | 1352388 |
| 1724884200 | 119.94 | -0.59 | -0.49 | 120.21 | 120.908 | 119.3 | 871095 |
| 1724797800 | 120.53 | -1.22 | -1.00 | 121.3 | 121.3 | 119.88 | 867878 |
| 1724711400 | 121.75 | -1.4 | -1.14 | 124.5 | 124.5 | 121.68 | 1425818 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
