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 | -2.89 | -2.19554812733 | 131.63 | 132.34 | 128.76 | 333947 | 131.02774332 | SP |
| 4 | -9.95 | -7.17427355974 | 138.69 | 138.725 | 128.76 | 304642 | 132.93412452 | SP |
| 12 | -14.52 | -10.1354181209 | 143.26 | 144.45 | 128.76 | 243285 | 137.75162131 | SP |
| 26 | 2.18 | 1.72250316056 | 126.56 | 144.45 | 126.4 | 225986 | 136.986461 | SP |
| 52 | 4.53 | 3.6470493519 | 124.21 | 144.45 | 121.52 | 269977 | 131.10241587 | SP |
| 156 | -1.71 | -1.31084706784 | 130.45 | 144.45 | 109.8725 | 454943 | 124.47374334 | SP |
| 260 | 21.78 | 20.3627524308 | 106.96 | 144.45 | 67.57 | 525549 | 113.6913312 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 128.74 | -2.1 | -1.61 | 129.96 | 130.1999 | 128.63999 | 1442087 |
| 1736379000 | 130.84 | 0.12 | 0.09 | 130.4 | 130.9068 | 129.56049 | 238821 |
| 1736292600 | 130.72 | -0.02 | -0.02 | 131.22999 | 131.97 | 130.27 | 332097 |
| 1736206200 | 130.74 | -1.11 | -0.84 | 132.15 | 132.34 | 130.63999 | 436471 |
| 1735947000 | 131.85 | 0.58 | 0.44 | 131.63 | 132.1699 | 131 | 333252 |
| 1735860600 | 131.27 | -0.83 | -0.63 | 132.63999 | 132.94999 | 130.9601 | 277220 |
| 1735687800 | 132.1 | 0.44 | 0.33 | 132.1 | 132.495 | 131.4582 | 269708 |
| 1735601400 | 131.66 | -1.26 | -0.95 | 132.22 | 132.22 | 130.96 | 330438 |
| 1735342200 | 132.91999 | -0.77 | -0.58 | 133.16 | 133.97989 | 132.475 | 253757 |
| 1735255800 | 133.69 | 0.16 | 0.12 | 133.06 | 133.85 | 132.9182 | 171781 |
| 1735077840 | 133.53 | 0.81 | 0.61 | 132.72999 | 133.56 | 132.38 | 420436 |
| 1734996600 | 132.72 | 0.04 | 0.03 | 132.28 | 132.77 | 131.57 | 343705 |
| 1734737400 | 132.68 | 0.17 | 0.13 | 131.19 | 133.43 | 131.124 | 209582 |
| 1734651000 | 132.51 | -0.47 | -0.35 | 133.38 | 134.055 | 132.51 | 361268 |
| 1734564600 | 132.97999 | -3.47 | -2.54 | 136.41 | 136.63999 | 132.91 | 418032 |
| 1734478200 | 136.44999 | -0.87 | -0.63 | 136.74 | 137.3699 | 136.22999 | 274639 |
| 1734391800 | 137.32 | -0.9 | -0.65 | 138.15 | 138.5573 | 137.201 | 235936 |
| 1734132600 | 138.22 | -0.58 | -0.42 | 138.69 | 138.725 | 137.85 | 300952 |
| 1734046200 | 138.8 | -0.25 | -0.18 | 138.94999 | 139.24 | 138.7336 | 191319 |
| 1733959800 | 139.05 | -0.63 | -0.45 | 139.99 | 140.11 | 138.9901 | 199142 |
| 1733873400 | 139.68 | -0.52 | -0.37 | 140.02 | 140.38999 | 138.69 | 419291 |
| 1733787000 | 140.19999 | -0.04 | -0.03 | 140.44 | 141.06 | 140.0802 | 246006 |
| 1733527800 | 140.24 | -0.82 | -0.58 | 141.44 | 141.51 | 140.16999 | 238670 |
| 1733441400 | 141.06 | -0.44 | -0.31 | 141.53 | 141.68 | 140.9709 | 860047 |
| 1733355000 | 141.5 | -0.61 | -0.43 | 141.96 | 142 | 141.1017 | 209426 |
| 1733268600 | 142.11 | -1.23 | -0.86 | 143.46 | 143.49 | 142.09 | 238449 |
| 1733182200 | 143.34 | -0.66 | -0.46 | 143.91 | 144.03 | 142.56 | 335493 |
| 1732917840 | 144 | 0.24 | 0.17 | 143.93 | 144.33 | 143.81389 | 93314 |
| 1732750200 | 143.76 | 0.29 | 0.20 | 143.87 | 144.44999 | 143.65 | 158813 |
| 1732663800 | 143.47 | -0.05 | -0.03 | 143.65 | 143.65 | 142.871 | 148495 |
| 1732577400 | 143.52 | 1.21 | 0.85 | 143.08 | 144 | 143.08 | 168352 |
| 1732318200 | 142.31 | 1.03 | 0.73 | 141.51 | 142.41 | 141.51 | 173539 |
| 1732231800 | 141.28 | 1.66 | 1.19 | 139.9 | 141.36 | 139.46 | 155339 |
| 1732145400 | 139.62 | -0.1 | -0.07 | 139.4 | 139.685 | 138.7301 | 146159 |
| 1732059000 | 139.72 | -0.62 | -0.44 | 139.66 | 140.01 | 138.86 | 238567 |
| 1731972600 | 140.34 | 0.67 | 0.48 | 139.69 | 140.62 | 139.6201 | 167087 |
| 1731713400 | 139.66999 | -0.23 | -0.16 | 139.75 | 140.28 | 139.53 | 165230 |
| 1731627000 | 139.9 | -0.88 | -0.63 | 140.85 | 141 | 139.85 | 816669 |
| 1731540600 | 140.78 | -0.08 | -0.06 | 141 | 141.306 | 140.6919 | 145308 |
| 1731454200 | 140.86 | -1.05 | -0.74 | 141.76 | 141.94999 | 140.7338 | 172062 |
| 1731367800 | 141.91 | 0.36 | 0.25 | 141.68 | 142.6 | 141.68 | 164185 |
| 1731108600 | 141.55 | 0.91 | 0.65 | 140.75 | 141.8782 | 140.7178 | 161009 |
| 1731022200 | 140.63999 | -0.32 | -0.23 | 141.12 | 141.377 | 140.58 | 142736 |
| 1730935800 | 140.96 | 1.69 | 1.21 | 141.66 | 141.66 | 140.1839 | 208225 |
| 1730849400 | 139.27 | 1.14 | 0.83 | 138.06 | 139.27 | 137.54 | 122517 |
| 1730763000 | 138.13 | -0.05 | -0.04 | 138.13 | 138.91 | 137.79 | 152186 |
| 1730500200 | 138.18 | 0 | 0.00 | 138.86 | 139.27 | 138.0201 | 186799 |
| 1730413800 | 138.18 | -0.8 | -0.58 | 138.8 | 139.26 | 138.15 | 209527 |
| 1730327400 | 138.97999 | -0.26 | -0.19 | 139.01 | 139.615 | 138.78 | 137738 |
| 1730241000 | 139.24 | -1.13 | -0.81 | 139.69 | 139.94999 | 139.135 | 194312 |
| 1730154600 | 140.37 | 0.69 | 0.49 | 140.13 | 140.82499 | 140.13 | 154061 |
| 1729895400 | 139.68 | -1.27 | -0.90 | 141.24 | 141.41 | 139.57 | 245819 |
| 1729809000 | 140.94999 | -0.37 | -0.26 | 141.32 | 141.4264 | 140.6207 | 162431 |
| 1729722600 | 141.32 | -0.1 | -0.07 | 141.06 | 141.6351 | 140.69999 | 158282 |
| 1729636200 | 141.41999 | -1.09 | -0.76 | 141.63 | 141.79 | 140.84 | 154428 |
| 1729549800 | 142.51 | -1.17 | -0.81 | 143.66 | 143.91 | 142.3 | 141152 |
| 1729290600 | 143.68 | 0.51 | 0.36 | 143.26 | 143.72 | 142.85 | 123365 |
| 1729204200 | 143.16999 | -0.35 | -0.24 | 143.74 | 143.74 | 142.88999 | 145207 |
| 1729117800 | 143.52 | 0.85 | 0.60 | 142.87 | 143.649 | 142.68 | 171637 |
| 1729031400 | 142.66999 | 0.07 | 0.05 | 142.58 | 144.06 | 142.51499 | 169016 |
| 1728945000 | 142.6 | 1.14 | 0.81 | 141.54 | 142.6451 | 141.19999 | 117168 |
| 1728685800 | 141.46 | 1.27 | 0.91 | 140.38 | 141.5127 | 140.38 | 152307 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
