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 | 0.26 | 0.223636676415 | 116.26 | 118.269 | 115.15 | 19410 | 116.34428001 | SP |
| 4 | -6.54 | -5.3144807411 | 123.06 | 123.56 | 114.13 | 17921 | 117.92462892 | SP |
| 12 | -1.65 | -1.3962934755 | 118.17 | 127.9842 | 114.13 | 19309 | 120.68538265 | SP |
| 26 | 9.13 | 8.50172269299 | 107.39 | 127.9842 | 104.5 | 22294 | 116.15228502 | SP |
| 52 | 15.27 | 15.0814814815 | 101.25 | 127.9842 | 99.36 | 25082 | 111.13461256 | SP |
| 156 | 14.44 | 14.1457680251 | 102.08 | 127.9842 | 79.36 | 34288 | 96.87395644 | SP |
| 260 | 44.42 | 61.6088765603 | 72.1 | 127.9842 | 40.01 | 36539 | 88.12961244 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 116.52 | -0.53 | -0.45 | 117.76 | 117.76 | 115.87 | 10335 |
| 1736206500 | 117.05 | -0.12 | -0.10 | 117.9 | 118.269 | 116.87 | 20280 |
| 1735947300 | 117.17 | 1.4 | 1.21 | 116.2 | 117.17 | 115.6 | 13896 |
| 1735860900 | 115.77 | 0.05 | 0.04 | 116.87 | 116.88 | 115.15 | 26950 |
| 1735688100 | 115.72 | 0.27 | 0.23 | 116.26 | 116.45 | 115.4248 | 16514 |
| 1735601700 | 115.45 | -0.63 | -0.54 | 115.15 | 115.9399 | 114.2 | 27275 |
| 1735342500 | 116.0764 | -1.4 | -1.19 | 116.75 | 117.2984 | 115.4104 | 8704 |
| 1735256100 | 117.4797 | 0.5 | 0.43 | 116.32 | 117.51 | 116.32 | 10974 |
| 1735077840 | 116.98 | 0.96 | 0.83 | 116.26 | 116.98 | 115.7558 | 11620 |
| 1734996900 | 116.02 | 0.1 | 0.09 | 116.02 | 116.02 | 114.89 | 13429 |
| 1734737700 | 115.92 | 1.31 | 1.14 | 114.13 | 116.7588 | 114.13 | 15607 |
| 1734651300 | 114.61 | -0.43 | -0.37 | 115.95 | 116.37 | 114.61 | 25288 |
| 1734564900 | 115.04 | -4.53 | -3.79 | 119.96 | 120.11 | 114.61 | 19530 |
| 1734478500 | 119.57 | -1.23 | -1.02 | 120.48 | 120.8 | 119.36021 | 17011 |
| 1734392100 | 120.8 | -0.31 | -0.26 | 120.92 | 121.62 | 120.8 | 21199 |
| 1734132900 | 121.11 | -1.18 | -0.96 | 121.84 | 121.84 | 120.64 | 14455 |
| 1734046500 | 122.29 | -0.8 | -0.65 | 122.7 | 122.93 | 122.28 | 14739 |
| 1733960100 | 123.09 | 0.38 | 0.31 | 123.37 | 123.56 | 122.86 | 10503 |
| 1733873700 | 122.71 | -0.63 | -0.51 | 123.06 | 123.4767 | 122.29 | 34601 |
| 1733787300 | 123.34 | -1.04 | -0.84 | 124.96 | 125.01 | 123.17 | 16071 |
| 1733528100 | 124.38 | -0.36 | -0.29 | 125.44 | 125.44 | 123.94 | 14579 |
| 1733441700 | 124.74 | -1.05 | -0.83 | 125.71 | 125.765 | 124.72 | 12390 |
| 1733355300 | 125.79 | -0.05 | -0.04 | 125.59 | 126.05248 | 125.21 | 19022 |
| 1733268900 | 125.84 | -0.31 | -0.25 | 126.29 | 126.29 | 125.55784 | 10255 |
| 1733182500 | 126.15 | -0.22 | -0.17 | 126.56 | 126.56 | 125.85 | 68183 |
| 1732917840 | 126.3656 | 0.36 | 0.29 | 126.79 | 126.79 | 126.32 | 3676 |
| 1732750500 | 126.0027 | -0.13 | -0.10 | 127.11 | 127.51 | 125.97 | 7856 |
| 1732664100 | 126.13 | -1.15 | -0.90 | 126.79 | 126.79 | 126.0245 | 19140 |
| 1732577700 | 127.28 | 1.83 | 1.46 | 126.52 | 127.9842 | 126.52 | 14570 |
| 1732318500 | 125.4491 | 1.96 | 1.59 | 123.92 | 125.475 | 123.92 | 14920 |
| 1732232100 | 123.49 | 2.24 | 1.85 | 121.87 | 123.6339 | 121.87 | 17129 |
| 1732145700 | 121.2485 | 0.2 | 0.16 | 121.12 | 121.26 | 120.4611 | 17213 |
| 1732059300 | 121.0531 | 0.33 | 0.28 | 119.46 | 121.0539 | 119.46 | 28390 |
| 1731972900 | 120.72 | 0.47 | 0.39 | 120.63 | 121.28 | 120.49 | 13738 |
| 1731713700 | 120.25 | -1.15 | -0.95 | 121.17 | 121.17 | 119.8495 | 15086 |
| 1731627300 | 121.4 | -1.28 | -1.04 | 123.22 | 123.22 | 121.25 | 9864 |
| 1731540900 | 122.6753 | -0.56 | -0.46 | 123.94 | 124.2481 | 122.5721 | 29491 |
| 1731454500 | 123.24 | -1.68 | -1.34 | 124.23 | 124.72 | 122.9789 | 22215 |
| 1731368100 | 124.92 | 1.69 | 1.37 | 124.08 | 125.31 | 124.08 | 98060 |
| 1731108900 | 123.23 | 0.53 | 0.43 | 122.89 | 123.5381 | 122.655 | 35774 |
| 1731022500 | 122.7 | -0.11 | -0.09 | 122.62 | 123.255 | 122.365 | 19710 |
| 1730936100 | 122.81 | 5.31 | 4.52 | 121.42 | 122.89 | 121 | 14987 |
| 1730849700 | 117.5 | 1.91 | 1.65 | 115.68 | 117.5 | 115.583 | 13112 |
| 1730763300 | 115.5915 | 0.4 | 0.35 | 115.28 | 116.44 | 115.28 | 11130 |
| 1730500500 | 115.19 | 0.17 | 0.15 | 115.4 | 116.34 | 114.88 | 12329 |
| 1730414100 | 115.02 | -1.85 | -1.58 | 116.5 | 116.55 | 115.02 | 14935 |
| 1730327700 | 116.87 | 0.07 | 0.06 | 116.58 | 118.0007 | 116.58 | 15355 |
| 1730241300 | 116.8 | -0.45 | -0.38 | 116.85 | 116.85 | 116.2128 | 12816 |
| 1730154900 | 117.25 | 1.14 | 0.98 | 116.49 | 117.52 | 116.49 | 10266 |
| 1729895700 | 116.11 | -0.5 | -0.43 | 117.35 | 117.35 | 115.7948 | 14629 |
| 1729809300 | 116.61 | 0.44 | 0.38 | 116.67 | 116.71 | 115.8208 | 16297 |
| 1729722900 | 116.1678 | -0.83 | -0.71 | 116.39 | 116.8605 | 115.3662 | 19624 |
| 1729636500 | 117 | -0.52 | -0.44 | 117.25 | 117.25 | 116.8201 | 57928 |
| 1729550100 | 117.5197 | -1.8 | -1.51 | 119.3 | 119.3 | 117.5001 | 12112 |
| 1729290900 | 119.32 | -0.02 | -0.02 | 119.6 | 120.0499 | 119.0601 | 12727 |
| 1729204500 | 119.3406 | -0.05 | -0.04 | 119.77 | 119.77 | 118.91 | 13763 |
| 1729118100 | 119.39 | 1.26 | 1.07 | 118.68 | 119.87 | 118.68 | 13446 |
| 1729031700 | 118.1296 | -0.34 | -0.28 | 118.17 | 119.47 | 118.02 | 9643 |
| 1728945300 | 118.467 | 0.86 | 0.73 | 117.76 | 118.467 | 117.742 | 11870 |
| 1728686100 | 117.61 | 1.68 | 1.45 | 115.94 | 117.8176 | 115.94 | 5891 |
| 1728599700 | 115.93 | -0.26 | -0.22 | 115.67 | 116.0399 | 115.38 | 9241 |
| 1728513300 | 116.19 | 0.52 | 0.45 | 115.6 | 116.715 | 115.6 | 10742 |
| 1728426900 | 115.67 | -0.27 | -0.23 | 115.75 | 116.1764 | 115.4743 | 9396 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
