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 | -3.61 | -2.7049303162 | 133.46 | 134.2 | 128.96 | 582172 | 131.43354701 | SP |
| 4 | -2.83 | -2.13295146216 | 132.68 | 134.2 | 128.96 | 499706 | 132.31295988 | SP |
| 12 | -3.6809 | -2.75659042214 | 133.5309 | 134.5 | 126.52 | 794328 | 131.55198268 | SP |
| 26 | 6.26 | 5.06513471964 | 123.59 | 134.5 | 118.39 | 648376 | 129.58000045 | SP |
| 52 | 18.22 | 16.3217773 | 111.63 | 134.5 | 108.4 | 760414 | 121.69814974 | SP |
| 156 | 32.68 | 33.6317793558 | 97.17 | 134.5 | 77.2839 | 1059544 | 98.44973558 | SP |
| 260 | 59.61 | 84.8661731207 | 70.24 | 134.5 | 49.12 | 1053693 | 94.06241748 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 129.85 | -0.67 | -0.51 | 130.51 | 130.66 | 128.96 | 704900 |
| 1740440100 | 130.52 | -0.73 | -0.56 | 131.68 | 131.77 | 130.4 | 904606 |
| 1740180900 | 131.25 | -2.42 | -1.81 | 133.6 | 133.65 | 131.19 | 484723 |
| 1740094500 | 133.66999 | -0.5 | -0.37 | 133.925 | 133.93 | 132.97999 | 406121 |
| 1740008100 | 134.16999 | 0.23 | 0.17 | 133.46 | 134.19999 | 133.41 | 410510 |
| 1739921700 | 133.94 | 0.49 | 0.37 | 133.645 | 133.94 | 133.26499 | 433538 |
| 1739576100 | 133.44999 | -0.1 | -0.07 | 133.51 | 133.72 | 133.36 | 554260 |
| 1739489700 | 133.55 | 1.38 | 1.04 | 132.38 | 133.6 | 132.18 | 576323 |
| 1739403300 | 132.16999 | -0.51 | -0.38 | 131.32 | 132.46 | 131.32 | 316373 |
| 1739316900 | 132.68 | 0.11 | 0.08 | 132.06 | 132.79 | 132.06 | 281498 |
| 1739230500 | 132.57 | 0.79 | 0.60 | 132.38999 | 132.79 | 132.19 | 300789 |
| 1738971300 | 131.78 | -1.25 | -0.94 | 133.07 | 133.35 | 131.6 | 291877 |
| 1738884900 | 133.03 | 0.28 | 0.21 | 133.16999 | 133.21 | 132.2653 | 720902 |
| 1738798500 | 132.75 | 0.6 | 0.45 | 131.91 | 132.75 | 131.455 | 563215 |
| 1738712100 | 132.15 | 0.76 | 0.58 | 131.453 | 132.2555 | 131.38999 | 365724 |
| 1738625700 | 131.38999 | -0.87 | -0.66 | 130.4686 | 131.94999 | 129.76499 | 551269 |
| 1738366500 | 132.26 | -0.75 | -0.56 | 133.47 | 134.12 | 132.16999 | 330746 |
| 1738280100 | 133.01 | 0.69 | 0.52 | 132.63999 | 133.4399 | 132.19999 | 500267 |
| 1738193700 | 132.32 | -0.62 | -0.47 | 132.68 | 132.88 | 131.8 | 796770 |
| 1738107300 | 132.94 | 1.21 | 0.92 | 132.15 | 133.18 | 131.39009 | 607981 |
| 1738020900 | 131.72999 | -2.15 | -1.61 | 130.75 | 131.94 | 130.75 | 540516 |
| 1737761700 | 133.88 | 0.25 | 0.19 | 134.26 | 134.5 | 133.625 | 582717 |
| 1737675300 | 133.63 | 0 | 0.00 | 133.63 | 133.63 | 133.63 | 0 |
| 1737588900 | 133.63 | 0.73 | 0.55 | 133.4 | 133.965 | 133.4 | 613167 |
| 1737502500 | 132.9 | 1.24 | 0.94 | 132.38999 | 132.905 | 131.93 | 339890 |
| 1737156900 | 131.66 | 1.3 | 1.00 | 131.68 | 132.09 | 131.362 | 1043326 |
| 1737070500 | 130.36 | -0.19 | -0.15 | 130.63 | 130.9349 | 130.2143 | 4480411 |
| 1736984100 | 130.55 | 2.32 | 1.81 | 130.12 | 130.79499 | 129.81 | 617819 |
| 1736897700 | 128.22999 | 0.29 | 0.23 | 128.56 | 128.76 | 127.4 | 531555 |
| 1736811300 | 127.94 | 0.25 | 0.20 | 126.52 | 128 | 126.52 | 663972 |
| 1736552100 | 127.69 | -2 | -1.54 | 128.61 | 128.85 | 127.33 | 713202 |
| 1736379300 | 129.69 | 0.22 | 0.17 | 129.33 | 129.9391 | 128.81 | 437182 |
| 1736292900 | 129.47 | -1.48 | -1.13 | 131.385 | 131.385 | 129.0917 | 292478 |
| 1736206500 | 130.94999 | 0.73 | 0.56 | 131.29 | 131.909 | 130.62 | 332856 |
| 1735947300 | 130.22 | 1.58 | 1.23 | 129.47999 | 130.3646 | 129.0115 | 610266 |
| 1735860900 | 128.63999 | -0.18 | -0.14 | 129.41999 | 130.01 | 127.75 | 395413 |
| 1735688100 | 128.82 | -0.54 | -0.42 | 129.63 | 129.8491 | 128.5 | 502667 |
| 1735601700 | 129.36 | -1.38 | -1.06 | 129.08 | 130.05099 | 128.4444 | 470865 |
| 1735342500 | 130.74 | -1.43 | -1.08 | 131.16 | 131.34 | 129.87 | 356855 |
| 1735256100 | 132.16999 | -0.02 | -0.02 | 131.77 | 132.3698 | 131.5 | 548548 |
| 1735077840 | 132.19 | 1.45 | 1.11 | 131 | 132.19 | 130.9 | 374090 |
| 1734996900 | 130.74 | 0.8 | 0.62 | 129.86 | 130.85 | 129.225 | 696887 |
| 1734737700 | 129.94 | 1.59 | 1.24 | 127.87 | 130.941 | 127.77 | 980897 |
| 1734651300 | 128.35 | -0.13 | -0.10 | 129.675 | 129.94999 | 128.34 | 3278823 |
| 1734564900 | 128.47999 | -4.06 | -3.06 | 132.63999 | 132.91999 | 128.41999 | 1033349 |
| 1734478500 | 132.54 | -1.08 | -0.81 | 132.5 | 132.769 | 132.26 | 525111 |
| 1734392100 | 133.62 | 0.55 | 0.41 | 133.52 | 133.8 | 133.30869 | 918950 |
| 1734132900 | 133.07 | -0.09 | -0.07 | 133.6 | 133.72999 | 132.76 | 821455 |
| 1734046500 | 133.16 | -0.67 | -0.50 | 133.5953 | 133.775 | 133.16 | 698711 |
| 1733960100 | 133.83 | 1.08 | 0.81 | 133.36 | 134.0166 | 133.34 | 2989362 |
| 1733873700 | 132.75 | -0.54 | -0.41 | 133.205 | 133.38999 | 132.6 | 2037021 |
| 1733787300 | 133.29 | -0.76 | -0.57 | 133.97 | 133.975 | 133.15 | 2066137 |
| 1733528100 | 134.05 | 0.34 | 0.25 | 134.036 | 134.27 | 133.83 | 633790 |
| 1733441700 | 133.71 | -0.34 | -0.25 | 134.01 | 134.16999 | 133.66999 | 975821 |
| 1733355300 | 134.05 | 1.02 | 0.77 | 133.5309 | 134.09 | 133.38 | 687199 |
| 1733268900 | 133.03 | 0.14 | 0.11 | 132.8 | 133.07 | 132.62 | 470357 |
| 1733182500 | 132.88999 | 0.17 | 0.13 | 132.72 | 133.07 | 132.65 | 2534520 |
| 1732917840 | 132.72 | 0.88 | 0.67 | 132.12 | 132.87 | 132.12 | 465611 |
| 1732750500 | 131.84 | -0.52 | -0.39 | 132.16999 | 132.33 | 131.51 | 707205 |
| 1732664100 | 132.36 | 0.61 | 0.46 | 132.07 | 132.5 | 131.83 | 629529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
