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 | 2.73 | 2.0338225434 | 134.23 | 137.6 | 133.99 | 308443 | 136.15971432 | SP |
| 4 | 1.04 | 0.765155974102 | 135.92 | 137.6 | 132.34 | 286573 | 134.71472382 | SP |
| 12 | -6.5 | -4.53087968772 | 143.46 | 143.49 | 128.6 | 325078 | 134.33541062 | SP |
| 26 | -1.53 | -1.10477290779 | 138.49 | 144.45 | 128.6 | 246871 | 136.94839229 | SP |
| 52 | 11.32 | 9.00986946832 | 125.64 | 144.45 | 124.3701 | 259397 | 133.02800691 | SP |
| 156 | 14.57 | 11.9045673666 | 122.39 | 144.45 | 109.8725 | 441352 | 124.6324343 | SP |
| 260 | 31.37 | 29.7092527701 | 105.59 | 144.45 | 67.57 | 520077 | 114.12497689 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 136.96 | 0.42 | 0.31 | 136.66999 | 137.6 | 136.29 | 288324 |
| 1740180600 | 136.54 | -0.12 | -0.09 | 136.72999 | 136.9 | 136.2461 | 240671 |
| 1740094200 | 136.66 | 0.57 | 0.42 | 135.79 | 136.7597 | 135.6676 | 267120 |
| 1740007800 | 136.09 | 0.97 | 0.72 | 135.18 | 136.255 | 135.01 | 329748 |
| 1739921400 | 135.12 | 0.86 | 0.64 | 134.22999 | 135.22 | 133.99 | 416370 |
| 1739575800 | 134.26 | -0.62 | -0.46 | 135.01 | 135.58 | 134.26 | 224194 |
| 1739489400 | 134.88 | 1.37 | 1.03 | 133.91 | 134.9916 | 133.6701 | 446335 |
| 1739403000 | 133.51 | -0.93 | -0.69 | 133.19 | 133.8487 | 132.88 | 234848 |
| 1739316600 | 134.44 | 0.93 | 0.70 | 133.38 | 134.44999 | 133.11009 | 244257 |
| 1739230200 | 133.51 | 0.61 | 0.46 | 133.38999 | 133.5872 | 132.78 | 218719 |
| 1738971000 | 132.9 | -0.7 | -0.52 | 133.72999 | 133.74 | 132.78 | 215642 |
| 1738884600 | 133.6 | -0.61 | -0.45 | 134.52 | 134.59 | 133.16 | 258945 |
| 1738798200 | 134.21 | 0.54 | 0.40 | 134.03 | 134.29 | 133.266 | 201301 |
| 1738711800 | 133.66999 | -0.38 | -0.28 | 133.52 | 134.13 | 133.3015 | 224152 |
| 1738625400 | 134.05 | -0.49 | -0.36 | 133.22 | 134.52 | 132.34 | 442663 |
| 1738366200 | 134.54 | -0.69 | -0.51 | 134.99 | 135.5893 | 134.235 | 518715 |
| 1738279800 | 135.22999 | 1.44 | 1.08 | 134.61 | 135.68 | 134.588 | 193622 |
| 1738193400 | 133.79 | -0.71 | -0.53 | 134.41999 | 134.88999 | 133.72 | 223350 |
| 1738107000 | 134.5 | -1.84 | -1.35 | 135.91999 | 136.05 | 134.35 | 234099 |
| 1738020600 | 136.34 | 2.43 | 1.81 | 134.24 | 136.4 | 134.24 | 481398 |
| 1737761400 | 133.91 | 0.54 | 0.40 | 133.71 | 134.25 | 133.4845 | 308170 |
| 1737675000 | 133.37 | 0 | 0.00 | 133.37 | 133.37 | 133.37 | 0 |
| 1737588600 | 133.37 | -1.56 | -1.16 | 134.65 | 134.65 | 133.37 | 360150 |
| 1737502200 | 134.93 | 1.16 | 0.87 | 134.27 | 135.24 | 134.27 | 332541 |
| 1737156600 | 133.77 | 0.62 | 0.47 | 133.65 | 134.18 | 133.315 | 244405 |
| 1737070200 | 133.15 | 1.31 | 0.99 | 131.65 | 133.1874 | 131.4125 | 255640 |
| 1736983800 | 131.84 | 0.75 | 0.57 | 132.59 | 132.97999 | 131.5225 | 241619 |
| 1736897400 | 131.09 | 1.18 | 0.91 | 130.33 | 131.11 | 129.99 | 328584 |
| 1736811000 | 129.91 | 1.17 | 0.91 | 128.63 | 129.97 | 128.6 | 303109 |
| 1736551800 | 128.74 | -2.1 | -1.61 | 129.96 | 130.1999 | 128.63999 | 1438199 |
| 1736379000 | 130.84 | 0.12 | 0.09 | 130.4 | 130.9068 | 129.56049 | 238227 |
| 1736292600 | 130.72 | -0.02 | -0.02 | 131.22999 | 131.97 | 130.27 | 331569 |
| 1736206200 | 130.74 | -1.11 | -0.84 | 132.15 | 132.34 | 130.63999 | 435205 |
| 1735947000 | 131.85 | 0.58 | 0.44 | 131.63 | 132.1699 | 131 | 330786 |
| 1735860600 | 131.27 | -0.83 | -0.63 | 132.63999 | 132.94999 | 130.9601 | 275858 |
| 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 | 329660 |
| 1735342200 | 132.91999 | -0.77 | -0.58 | 133.16 | 133.97989 | 132.475 | 249840 |
| 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 | 343239 |
| 1734737400 | 132.68 | 0.17 | 0.13 | 131.19 | 133.43 | 131.19 | 208138 |
| 1734651000 | 132.51 | -0.47 | -0.35 | 133.38 | 134.055 | 132.51 | 360813 |
| 1734564600 | 132.97999 | -3.47 | -2.54 | 136.41 | 136.63999 | 132.91 | 415765 |
| 1734478200 | 136.44999 | -0.87 | -0.63 | 136.74 | 137.3699 | 136.22999 | 269242 |
| 1734391800 | 137.32 | -0.9 | -0.65 | 138.15 | 138.5573 | 137.201 | 229851 |
| 1734132600 | 138.22 | -0.58 | -0.42 | 138.69 | 138.725 | 137.85 | 298789 |
| 1734046200 | 138.8 | -0.25 | -0.18 | 138.9701 | 139.24 | 138.7336 | 183259 |
| 1733959800 | 139.05 | -0.63 | -0.45 | 139.99 | 140.11 | 138.9901 | 198298 |
| 1733873400 | 139.68 | -0.52 | -0.37 | 140.02 | 140.38999 | 138.69 | 412089 |
| 1733787000 | 140.19999 | -0.04 | -0.03 | 140.44 | 141.06 | 140.0802 | 244144 |
| 1733527800 | 140.24 | -0.82 | -0.58 | 141.44 | 141.51 | 140.16999 | 238432 |
| 1733441400 | 141.06 | -0.44 | -0.31 | 141.53 | 141.68 | 140.9709 | 859313 |
| 1733355000 | 141.5 | -0.61 | -0.43 | 141.96 | 142 | 141.1017 | 202546 |
| 1733268600 | 142.11 | -1.23 | -0.86 | 143.46 | 143.46 | 142.09 | 237345 |
| 1733182200 | 143.34 | -0.66 | -0.46 | 143.91 | 144.03 | 142.56 | 334389 |
| 1732917840 | 144 | 0.24 | 0.17 | 143.93 | 144.33 | 143.81389 | 92758 |
| 1732750200 | 143.76 | 0.29 | 0.20 | 143.87 | 144.44999 | 143.65 | 157098 |
| 1732663800 | 143.47 | -0.05 | -0.03 | 143.65 | 143.65 | 142.871 | 148168 |
| 1732577400 | 143.52 | 1.21 | 0.85 | 143.08 | 144 | 143.08 | 167812 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
