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 | -2.8801 | -2.31314753835 | 124.51 | 124.51 | 118.61 | 239869 | 120.60478926 | SP |
| 4 | -4.5201 | -3.58311533888 | 126.15 | 127.5899 | 118.61 | 184672 | 124.04371875 | SP |
| 12 | -5.9701 | -4.67876175549 | 127.6 | 127.81 | 118.61 | 139458 | 124.71706141 | SP |
| 26 | 3.1699 | 2.67592436265 | 118.46 | 129.02 | 107.51 | 125205 | 122.03513392 | SP |
| 52 | 17.8999 | 17.2562421672 | 103.73 | 129.02 | 98.28 | 104742 | 118.90420177 | SP |
| 156 | 19.8099 | 19.4558043606 | 101.82 | 129.02 | 71.89 | 75718 | 105.2192194 | SP |
| 260 | 66.4399 | 120.383946367 | 55.19 | 129.02 | 35.96 | 58541 | 101.60254873 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 120.79 | 0.28 | 0.23 | 120.48 | 120.8099 | 119.89 | 522879 |
| 1734737700 | 120.51 | 1.16 | 0.97 | 118.8587 | 121.45 | 118.8587 | 103356 |
| 1734651300 | 119.35 | -0.17 | -0.14 | 120.49 | 120.68 | 119.14 | 206544 |
| 1734564900 | 119.52 | -4.05 | -3.28 | 123.81 | 124.245 | 119.52 | 212163 |
| 1734478500 | 123.57 | -1.01 | -0.81 | 123.94 | 124.23 | 123.41 | 134910 |
| 1734392100 | 124.58 | 0.37 | 0.30 | 123.905 | 124.8799 | 123.9 | 115167 |
| 1734132900 | 124.21 | -0.4 | -0.32 | 124.65 | 124.71 | 123.86 | 69483 |
| 1734046500 | 124.61 | -1.28 | -1.02 | 125.334 | 125.555 | 124.57 | 70156 |
| 1733960100 | 125.89 | 1.55 | 1.25 | 125.22 | 126.1494 | 124.74 | 162837 |
| 1733873700 | 124.34 | -1.21 | -0.96 | 124.84 | 125.1 | 124.19 | 150085 |
| 1733787300 | 125.55 | -1.27 | -1.00 | 126.83 | 127 | 125.43 | 255776 |
| 1733528100 | 126.82 | 0.1 | 0.08 | 126.72 | 127.17 | 126.29 | 183059 |
| 1733441700 | 126.72 | -0.24 | -0.19 | 126.99 | 127.5899 | 126.64 | 208395 |
| 1733355300 | 126.955 | 1.16 | 0.92 | 126.35 | 127.0899 | 126.2217 | 267829 |
| 1733268900 | 125.8 | -0.27 | -0.21 | 126.11 | 126.11 | 125.39 | 232720 |
| 1733182500 | 126.07 | 0.04 | 0.03 | 126.31 | 126.429 | 125.6225 | 187017 |
| 1732917840 | 126.03 | 0.81 | 0.65 | 125.41 | 126.1489 | 125.26 | 85226 |
| 1732750500 | 125.22 | -0.52 | -0.41 | 125.74 | 126.03 | 124.831 | 110864 |
| 1732664100 | 125.74 | -0.35 | -0.28 | 125.77 | 125.94 | 125.455 | 143247 |
| 1732577700 | 126.09 | 0.63 | 0.50 | 126.66 | 126.75 | 125.7074 | 113192 |
| 1732318500 | 125.46 | 0.9 | 0.72 | 124.48 | 125.7 | 124.48 | 139927 |
| 1732232100 | 124.56 | 1.07 | 0.87 | 123.77 | 125.0499 | 123.2 | 216990 |
| 1732145700 | 123.49 | -0.63 | -0.51 | 123.7 | 123.8668 | 122.52 | 110268 |
| 1732059300 | 124.12 | 0.8 | 0.65 | 122.385 | 124.19 | 122.32 | 120588 |
| 1731972900 | 123.32 | 0.2 | 0.16 | 123.01 | 123.62 | 122.49 | 115751 |
| 1731713700 | 123.12 | -0.94 | -0.76 | 123.5 | 123.79 | 122.6654 | 78453 |
| 1731627300 | 124.06 | -0.72 | -0.58 | 125.15 | 125.21 | 123.88 | 118393 |
| 1731540900 | 124.78 | -0.11 | -0.09 | 125.42 | 125.42 | 124.32 | 112860 |
| 1731454500 | 124.89 | -2.89 | -2.26 | 126.66 | 126.82 | 124.19 | 149131 |
| 1731368100 | 127.78 | 1.2 | 0.95 | 127.4 | 127.81 | 127.13 | 152774 |
| 1731108900 | 126.58 | 0.27 | 0.21 | 125.5 | 126.72 | 125.48 | 118933 |
| 1731022500 | 126.31 | 0.98 | 0.78 | 125.68 | 126.51 | 125.5608 | 138439 |
| 1730936100 | 125.33 | 1.58 | 1.28 | 123.9379 | 125.68 | 123.315 | 152896 |
| 1730849700 | 123.75 | 2.01 | 1.65 | 122.25 | 123.82 | 122.14 | 71188 |
| 1730763300 | 121.74 | -0.29 | -0.24 | 122.38 | 122.77 | 121.535 | 69084 |
| 1730500500 | 122.03 | 0.36 | 0.30 | 122.35 | 122.5701 | 121.7054 | 70993 |
| 1730414100 | 121.67 | -2.33 | -1.88 | 122.49 | 122.49 | 120.667 | 85445 |
| 1730327700 | 124 | -1.19 | -0.95 | 124.405 | 124.96 | 124 | 75893 |
| 1730241300 | 125.19 | -1.02 | -0.81 | 124.438 | 125.33 | 124.375 | 77514 |
| 1730154900 | 126.21 | 1.59 | 1.28 | 125.88 | 126.415 | 125.7399 | 271888 |
| 1729895700 | 124.62 | -0.32 | -0.26 | 125.46 | 125.759 | 124.445 | 65936 |
| 1729809300 | 124.94 | 1.2 | 0.97 | 124.61 | 124.94 | 124.12 | 94465 |
| 1729722900 | 123.74 | -1.2 | -0.96 | 124.01 | 124.53 | 123.0232 | 76928 |
| 1729636500 | 124.94 | -1.09 | -0.86 | 125.1 | 125.18 | 124.42 | 71412 |
| 1729550100 | 126.03 | -0.56 | -0.44 | 126.42 | 126.68 | 125.4931 | 63160 |
| 1729290900 | 126.59 | 0.19 | 0.15 | 126.62 | 126.82 | 126.14 | 57733 |
| 1729204500 | 126.4 | 0.92 | 0.73 | 127.25 | 127.25 | 126.37 | 85045 |
| 1729118100 | 125.48 | 0.18 | 0.14 | 125.52 | 125.71 | 125.22 | 176332 |
| 1729031700 | 125.3 | -1.99 | -1.56 | 127.43 | 127.43 | 124.855 | 324237 |
| 1728945300 | 127.29 | 0.96 | 0.76 | 126.66 | 127.4394 | 126.325 | 124549 |
| 1728686100 | 126.33 | 0.85 | 0.68 | 125.38 | 126.4 | 125.2175 | 76600 |
| 1728599700 | 125.48 | -1.15 | -0.91 | 125.345 | 125.6398 | 124.76 | 103704 |
| 1728513300 | 126.63 | 1.05 | 0.84 | 125.62 | 126.76 | 125.4546 | 150349 |
| 1728426900 | 125.58 | 0.55 | 0.44 | 125.1 | 125.85 | 125.02 | 115742 |
| 1728340500 | 125.03 | -0.18 | -0.14 | 124.82 | 125.3475 | 124.46 | 56813 |
| 1728081300 | 125.21 | 0.83 | 0.67 | 124.57 | 125.21 | 124.06 | 64997 |
| 1727994900 | 124.38 | -1.41 | -1.12 | 124.8 | 124.97 | 123.8 | 92244 |
| 1727908500 | 125.79 | -0.55 | -0.44 | 125.4332 | 126.16 | 125 | 77252 |
| 1727822100 | 126.34 | -0.91 | -0.72 | 127.6 | 127.6 | 125.515 | 120298 |
| 1727735520 | 127.25 | -0.47 | -0.37 | 126.875 | 127.27 | 126.0748 | 92283 |
| 1727476500 | 127.72 | -0.82 | -0.64 | 128.38 | 128.44 | 127.4301 | 311104 |
| 1727390100 | 128.54 | 1.81 | 1.43 | 128.72 | 129.02 | 127.57 | 135171 |
| 1727303700 | 126.73 | -0.62 | -0.49 | 127.35 | 127.51 | 126.61 | 244697 |
| 1727217300 | 127.35 | 1 | 0.79 | 126.88 | 127.35 | 126.145 | 125327 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
