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 | -5.43 | -4.3064477754 | 126.09 | 126.36 | 120.55 | 51993 | 123.06635056 | SP |
| 4 | -2.48 | -2.01396784148 | 123.14 | 127.83 | 120.55 | 73358 | 124.59571486 | SP |
| 12 | 3.29 | 2.80310130357 | 117.37 | 127.83 | 116.07 | 77311 | 122.64045294 | SP |
| 26 | -0.05 | -0.0414215889321 | 120.71 | 127.83 | 114.7 | 108069 | 121.4570502 | SP |
| 52 | 10.17 | 9.20445289166 | 110.49 | 127.83 | 97.5545 | 116816 | 114.32795798 | SP |
| 156 | 7.11 | 6.26155878468 | 113.55 | 127.83 | 79.73 | 104081 | 104.82130994 | SP |
| 260 | 51.4 | 74.2131100202 | 69.26 | 127.83 | 53.69 | 97594 | 96.93653566 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 120.66 | -2.98 | -2.41 | 122.84 | 122.84 | 120.55 | 74852 |
| 1721774100 | 123.64 | -1.07 | -0.86 | 124.17 | 124.41 | 123.61 | 32872 |
| 1721687700 | 124.71 | 1.45 | 1.18 | 124.6 | 124.72 | 123.61 | 42766 |
| 1721428500 | 123.26 | -1.05 | -0.84 | 124.19 | 124.3 | 123.04 | 43024 |
| 1721342100 | 124.31 | -1.14 | -0.91 | 126.09 | 126.36 | 123.935 | 66449 |
| 1721255700 | 125.45 | -2.35 | -1.84 | 126.54 | 126.89 | 125.39 | 122432 |
| 1721169300 | 127.8 | 1.24 | 0.98 | 126.85 | 127.83 | 126.799 | 62657 |
| 1721082900 | 126.56 | 0.22 | 0.17 | 126.41 | 127.3799 | 126.01 | 66454 |
| 1720823700 | 126.34 | 1.12 | 0.89 | 125.55 | 127.3 | 125.55 | 86159 |
| 1720737300 | 125.22 | -0.55 | -0.44 | 126.14 | 126.71 | 125.175 | 109508 |
| 1720650900 | 125.77 | 0.99 | 0.79 | 125.03 | 125.85 | 124.6266 | 68767 |
| 1720564500 | 124.78 | -0.41 | -0.33 | 125.32 | 125.32 | 124.6 | 80610 |
| 1720478100 | 125.19 | -0.05 | -0.04 | 125.24 | 125.375 | 124.7824 | 48293 |
| 1720218900 | 125.24 | 0.94 | 0.76 | 124.37 | 125.3591 | 124.29 | 44305 |
| 1720040640 | 124.3 | 0.19 | 0.15 | 124.21 | 124.4735 | 123.96 | 32984 |
| 1719959700 | 124.11 | 1.04 | 0.85 | 123 | 124.11 | 123 | 92847 |
| 1719873300 | 123.07 | -0.47 | -0.38 | 123.41 | 123.54 | 122.5113 | 203908 |
| 1719614100 | 123.54 | 0 | 0.00 | 123.54 | 123.54 | 123.54 | 0 |
| 1719527700 | 123.54 | 0.05 | 0.04 | 123.14 | 123.5629 | 123.02 | 41550 |
| 1719441300 | 123.49 | -0.53 | -0.43 | 123.5 | 123.88 | 123.26 | 38168 |
| 1719354900 | 124.02 | 0.45 | 0.36 | 123.73 | 124.07 | 123.48 | 64136 |
| 1719268500 | 123.57 | -0.49 | -0.39 | 123.75 | 124.33 | 123.51 | 180197 |
| 1719009300 | 124.06 | 0.38 | 0.31 | 124.19 | 124.19 | 123.53 | 117803 |
| 1718922900 | 123.68 | -0.41 | -0.33 | 124.15 | 124.34 | 123.5032 | 77862 |
| 1718750100 | 124.09 | 0.02 | 0.02 | 124.08 | 124.21 | 123.9 | 97659 |
| 1718663700 | 124.07 | 1.26 | 1.03 | 122.67 | 124.22 | 122.3862 | 93460 |
| 1718404500 | 122.81 | 0.07 | 0.06 | 122.28 | 122.84 | 121.97 | 98510 |
| 1718318100 | 122.74 | -0.52 | -0.42 | 123.18 | 123.19 | 122.24 | 98539 |
| 1718231700 | 123.26 | 0.97 | 0.79 | 123.57 | 123.69 | 122.899 | 55299 |
| 1718145300 | 122.29 | 0.11 | 0.09 | 121.7 | 122.4376 | 121.29 | 33950 |
| 1718058900 | 122.18 | 0.46 | 0.38 | 121.31 | 122.2797 | 121.31 | 66027 |
| 1717799700 | 121.72 | -0.37 | -0.30 | 121.86 | 122.3642 | 121.62 | 40107 |
| 1717713300 | 122.09 | -0.08 | -0.07 | 122.3 | 122.31 | 121.99 | 84397 |
| 1717626900 | 122.17 | 1.87 | 1.55 | 121.13 | 122.17 | 120.755 | 45698 |
| 1717540500 | 120.3 | -0.03 | -0.02 | 120.17 | 120.73 | 119.7451 | 56579 |
| 1717454100 | 120.33 | -0.18 | -0.15 | 121.02 | 121.168 | 119.13 | 95399 |
| 1717194900 | 120.51 | 0.28 | 0.23 | 120.24 | 120.57 | 118.64 | 59855 |
| 1717108500 | 120.23 | -0.49 | -0.41 | 120.61 | 120.715 | 119.97 | 54855 |
| 1717022100 | 120.72 | -1.29 | -1.06 | 120.64 | 121.07 | 120.63 | 58582 |
| 1716935700 | 122.01 | -0.95 | -0.77 | 122.78 | 122.78 | 121.53 | 36616 |
| 1716590100 | 122.96 | 0.83 | 0.68 | 122.39 | 123.4859 | 122.39 | 43048 |
| 1716503700 | 122.13 | -1.26 | -1.02 | 124.18 | 124.18 | 121.8933 | 116984 |
| 1716417300 | 123.39 | 0.09 | 0.07 | 123.18 | 123.645 | 122.8038 | 54975 |
| 1716330900 | 123.3 | -0.12 | -0.10 | 122.92 | 123.3 | 122.82 | 33443 |
| 1716244500 | 123.42 | 0.73 | 0.59 | 122.66 | 123.48 | 122.66 | 46816 |
| 1715985300 | 122.69 | -0.15 | -0.12 | 122.96 | 122.96 | 122.21 | 93784 |
| 1715898900 | 122.84 | 0.02 | 0.02 | 122.98 | 123.2462 | 122.69 | 35258 |
| 1715812500 | 122.82 | 1.46 | 1.20 | 122.29 | 122.9499 | 121.79 | 82499 |
| 1715726100 | 121.36 | 0.48 | 0.40 | 121.2 | 121.439 | 120.79 | 65141 |
| 1715639700 | 120.88 | 0.42 | 0.35 | 121.13 | 121.24 | 120.68 | 50702 |
| 1715380500 | 120.46 | 0.28 | 0.23 | 120.67 | 120.97 | 120.2 | 63875 |
| 1715294100 | 120.18 | 0.54 | 0.45 | 119.84 | 120.26 | 119.4349 | 94306 |
| 1715207700 | 119.64 | -0.32 | -0.27 | 119.43 | 119.8604 | 119.22 | 432123 |
| 1715121300 | 119.96 | 0.04 | 0.03 | 120.04 | 120.395 | 119.89 | 51770 |
| 1715034900 | 119.92 | 0.84 | 0.71 | 119.67 | 119.92 | 119.24 | 88353 |
| 1714775700 | 119.08 | 1.42 | 1.21 | 119.17 | 119.51 | 118.6074 | 63033 |
| 1714689300 | 117.66 | 1.27 | 1.09 | 117.37 | 117.88 | 116.07 | 39187 |
| 1714602900 | 116.39 | -0.81 | -0.69 | 116.54 | 118.52 | 116.1636 | 69718 |
| 1714516500 | 117.2 | -2.16 | -1.81 | 118.71 | 118.9 | 117.2 | 34020 |
| 1714430100 | 119.36 | 0.58 | 0.49 | 118.98 | 119.55 | 118.82 | 154512 |
| 1714170900 | 118.78 | 0.6 | 0.51 | 117.85 | 119.2279 | 117.75 | 84992 |
| 1714084500 | 118.18 | -0.06 | -0.05 | 117.56 | 118.38 | 116.8515 | 112236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
