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 | -4.38 | -3.57551020408 | 122.5 | 122.58 | 117.02 | 6108940 | 120.07682172 | SP |
| 4 | -2 | -1.665001665 | 120.12 | 123.58 | 117.02 | 3168878 | 121.09848481 | SP |
| 12 | -2.18 | -1.81213632585 | 120.3 | 123.58 | 116.985 | 2395314 | 120.13403161 | SP |
| 26 | 5.14 | 4.54947778368 | 112.98 | 123.58 | 105.31 | 2476951 | 116.50062161 | SP |
| 52 | 17.09 | 16.9157675938 | 101.03 | 123.58 | 99.26 | 3019014 | 110.16038395 | SP |
| 156 | 16.54 | 16.2827328214 | 101.58 | 123.58 | 75.71 | 3833889 | 96.62692751 | SP |
| 260 | 39.11 | 49.5000632831 | 79.01 | 123.58 | 53.31 | 3745062 | 92.42764584 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 118.12 | 0.92 | 0.78 | 116.47 | 119.04 | 116.45 | 4646350 |
| 1734651300 | 117.2 | 0.01 | 0.01 | 118.22 | 118.42 | 117.16 | 4733689 |
| 1734564900 | 117.19 | -3.59 | -2.97 | 120.64 | 121.035 | 117.02 | 6752521 |
| 1734478500 | 120.78 | -1.53 | -1.25 | 120.64 | 120.99 | 120.55 | 5831089 |
| 1734392100 | 122.31 | 0.25 | 0.20 | 122.17 | 122.58 | 122.11 | 11114864 |
| 1734132900 | 122.06 | -0.14 | -0.11 | 122.5 | 122.58 | 121.79 | 2112536 |
| 1734046500 | 122.2 | -0.77 | -0.63 | 122.66 | 122.75 | 122.175 | 2594167 |
| 1733960100 | 122.97 | 0.87 | 0.71 | 122.645 | 123.13 | 122.63 | 3007911 |
| 1733873700 | 122.1 | -0.73 | -0.59 | 122.59 | 122.63 | 121.965 | 2276020 |
| 1733787300 | 122.83 | -0.29 | -0.24 | 123.51 | 123.58 | 122.7371 | 4050893 |
| 1733528100 | 123.12 | 0.15 | 0.12 | 123.23 | 123.38 | 122.96 | 1464336 |
| 1733441700 | 122.97 | 0.07 | 0.06 | 123.12 | 123.27 | 122.9 | 2247285 |
| 1733355300 | 122.9 | 0.65 | 0.53 | 122.66 | 122.955 | 122.48 | 2068419 |
| 1733268900 | 122.25 | 0.22 | 0.18 | 122.17 | 122.335 | 121.8733 | 1156740 |
| 1733182500 | 122.03 | 0.26 | 0.21 | 121.9 | 122.165 | 121.63 | 2352323 |
| 1732917840 | 121.77 | 0.82 | 0.68 | 121.09 | 121.915 | 121.02 | 1736329 |
| 1732750500 | 120.95 | -0.09 | -0.07 | 121.17 | 121.31 | 120.63 | 1360148 |
| 1732664100 | 121.04 | 0.18 | 0.15 | 120.96 | 121.11 | 120.61 | 1666037 |
| 1732577700 | 120.86 | 0.42 | 0.35 | 121.19 | 121.44 | 120.44 | 1355317 |
| 1732318500 | 120.44 | 0.43 | 0.36 | 120.12 | 120.53 | 119.96 | 2328067 |
| 1732232100 | 120.01 | 0.45 | 0.38 | 119.8 | 120.265 | 119.105 | 3582107 |
| 1732145700 | 119.56 | 0 | 0.00 | 119.42 | 119.56 | 118.52 | 1827522 |
| 1732059300 | 119.56 | 0.33 | 0.28 | 118.59 | 119.715 | 118.4 | 2068690 |
| 1731972900 | 119.23 | 0.59 | 0.50 | 118.78 | 119.44 | 118.6 | 2130015 |
| 1731713700 | 118.64 | -1.11 | -0.93 | 119.31 | 119.319 | 118.32 | 2116893 |
| 1731627300 | 119.75 | -0.56 | -0.47 | 120.41 | 120.62 | 119.65 | 1057221 |
| 1731540900 | 120.31 | -0.24 | -0.20 | 120.51 | 120.66 | 119.875 | 2590094 |
| 1731454500 | 120.55 | -0.9 | -0.74 | 121.05 | 121.12 | 120.01 | 1434564 |
| 1731368100 | 121.45 | 0.15 | 0.12 | 121.62 | 121.72 | 121.1 | 1883404 |
| 1731108900 | 121.3 | -0.32 | -0.26 | 121.17 | 121.49 | 121.005 | 1182015 |
| 1731022500 | 121.62 | 1.35 | 1.12 | 121.17 | 121.855 | 121.07 | 1037459 |
| 1730936100 | 120.27 | 1.42 | 1.19 | 119.84 | 120.42 | 119.155 | 3690983 |
| 1730849700 | 118.85 | 1.37 | 1.17 | 117.84 | 118.87 | 117.84 | 1746209 |
| 1730763300 | 117.48 | -0.02 | -0.02 | 117.81 | 118.09 | 117.195 | 1915652 |
| 1730500500 | 117.5 | 0.45 | 0.38 | 117.73 | 118.32 | 117.42 | 1886217 |
| 1730414100 | 117.05 | -1.79 | -1.51 | 118 | 118.05 | 116.985 | 2191857 |
| 1730327700 | 118.84 | -0.53 | -0.44 | 118.97 | 119.495 | 118.71 | 1170004 |
| 1730241300 | 119.37 | -0.07 | -0.06 | 119.1 | 119.62 | 118.96 | 1360040 |
| 1730154900 | 119.44 | 0.62 | 0.52 | 119.45 | 119.66 | 119.36 | 1475998 |
| 1729895700 | 118.82 | -0.21 | -0.18 | 119.52 | 119.93 | 118.75 | 3116104 |
| 1729809300 | 119.03 | 0.28 | 0.24 | 119.27 | 119.27 | 118.54 | 3225868 |
| 1729722900 | 118.75 | -1.06 | -0.88 | 119.5 | 119.5 | 118.1 | 3219345 |
| 1729636500 | 119.81 | -0.26 | -0.22 | 119.43 | 120.04 | 119.39 | 5263252 |
| 1729550100 | 120.07 | -0.58 | -0.48 | 120 | 120.435 | 119.58 | 2487711 |
| 1729290900 | 120.65 | 0.7 | 0.58 | 120.57 | 120.755 | 120.29 | 996392 |
| 1729204500 | 119.95 | -0.05 | -0.04 | 120.48 | 120.6 | 119.93 | 2363165 |
| 1729118100 | 120 | 0.48 | 0.40 | 119.57 | 120.09 | 119.51 | 1476650 |
| 1729031700 | 119.52 | -1.26 | -1.04 | 120.735 | 120.735 | 119.26 | 925570 |
| 1728945300 | 120.78 | 0.62 | 0.52 | 120.25 | 120.93 | 120.14 | 634095 |
| 1728686100 | 120.16 | 0.75 | 0.63 | 119.32 | 120.29 | 119.32 | 1082399 |
| 1728599700 | 119.41 | -0.12 | -0.10 | 119.32 | 119.595 | 118.95 | 645649 |
| 1728513300 | 119.53 | 0.49 | 0.41 | 118.7 | 119.64 | 118.61 | 1163028 |
| 1728426900 | 119.04 | 0.31 | 0.26 | 118.72 | 119.14 | 118.54 | 1236784 |
| 1728340500 | 118.73 | -0.75 | -0.63 | 119.35 | 119.38 | 118.395 | 2182507 |
| 1728081300 | 119.48 | 1 | 0.84 | 119.15 | 119.575 | 118.63 | 877923 |
| 1727994900 | 118.48 | -0.59 | -0.50 | 118.46 | 118.87 | 118.13 | 1272137 |
| 1727908500 | 119.07 | 0.28 | 0.24 | 118.66 | 119.19 | 118.31 | 5133262 |
| 1727822100 | 118.79 | -0.76 | -0.64 | 119.45 | 119.58 | 118.17 | 2521302 |
| 1727735520 | 119.55 | -0.01 | -0.01 | 119.43 | 119.635 | 118.63 | 3328935 |
| 1727476500 | 119.56 | -0.28 | -0.23 | 120.3 | 120.3 | 119.35 | 1615810 |
| 1727390100 | 119.84 | 1.32 | 1.11 | 119.91 | 120.19 | 119.415 | 1331644 |
| 1727303700 | 118.52 | -0.5 | -0.42 | 119 | 119.11 | 118.42 | 2631250 |
| 1727217300 | 119.02 | 0.81 | 0.69 | 118.73 | 119.06 | 118.2601 | 1765890 |
| 1727130900 | 118.21 | 0.45 | 0.38 | 118.12 | 118.36 | 117.9401 | 1127111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
