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 | 3.83 | 3.165812531 | 120.98 | 126.31 | 120.98 | 76535 | 123.27987199 | CS |
| 4 | 0.4 | 0.321517562897 | 124.41 | 127.4319 | 119.8 | 71729 | 123.03326094 | CS |
| 12 | -7.59 | -5.73262839879 | 132.4 | 132.8764 | 115.12 | 82999 | 123.5535076 | CS |
| 26 | 10.22 | 8.91875381796 | 114.59 | 134.2 | 112.92 | 87378 | 122.74344657 | CS |
| 52 | 20.64 | 19.8137659595 | 104.17 | 134.2 | 98.245 | 100780 | 114.31412151 | CS |
| 156 | -4.84 | -3.73312765137 | 129.65 | 142.81 | 83.795 | 98880 | 113.46526687 | CS |
| 260 | 25.33 | 25.4624045034 | 99.48 | 146.3 | 69.47 | 89429 | 109.57550419 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 124.81 | 3.01 | 2.47 | 121.67 | 125.07 | 121.635 | 116539 |
| 1739576400 | 121.8 | -1.2 | -0.98 | 123.07 | 123.515 | 121.59 | 46213 |
| 1739490000 | 123 | 0.94 | 0.77 | 122.29 | 123.2 | 121.63 | 69134 |
| 1739403600 | 122.06 | -0.94 | -0.76 | 120.98 | 122.54 | 120.98 | 74255 |
| 1739317200 | 123 | 0.68 | 0.56 | 121.09 | 123.34 | 121 | 71523 |
| 1739230800 | 122.32 | -1.25 | -1.01 | 123.59 | 124.35 | 121.92 | 56786 |
| 1738971600 | 123.57 | -1.59 | -1.27 | 124.83 | 125.63 | 123.147 | 45781 |
| 1738885200 | 125.16 | -0.24 | -0.19 | 125.24 | 127.4319 | 124.41 | 62629 |
| 1738798800 | 125.4 | 2.12 | 1.72 | 123.7 | 125.87 | 122.95 | 59173 |
| 1738712400 | 123.28 | 0.07 | 0.06 | 121.91 | 123.96 | 121.125 | 67510 |
| 1738626000 | 123.21 | 0.96 | 0.79 | 121.19 | 123.24 | 119.94 | 71932 |
| 1738366800 | 122.25 | -0.86 | -0.70 | 122.54 | 123.94 | 121.435 | 103629 |
| 1738280400 | 123.11 | 1.92 | 1.58 | 122.28 | 124.9 | 122.28 | 66386 |
| 1738194000 | 121.19 | -1.76 | -1.43 | 122.6 | 123.39 | 120.58 | 56846 |
| 1738107600 | 122.95 | -1.11 | -0.89 | 123.78 | 124.68 | 122.2 | 51631 |
| 1738021200 | 124.06 | 2.91 | 2.40 | 121.99 | 124.26 | 120.75 | 126832 |
| 1737762000 | 121.15 | 0.28 | 0.23 | 120.18 | 121.1915 | 119.8 | 58971 |
| 1737675600 | 120.87 | 0 | 0.00 | 120.87 | 120.87 | 120.87 | 0 |
| 1737589200 | 120.87 | -4.35 | -3.47 | 124.41 | 125.8 | 119.825 | 89098 |
| 1737502800 | 125.22 | 1.39 | 1.12 | 125.4 | 127.38 | 124.39 | 63475 |
| 1737157200 | 123.83 | 0.49 | 0.40 | 124.59 | 124.59 | 122.7 | 89614 |
| 1737070800 | 123.34 | 3.18 | 2.65 | 119.34 | 123.41 | 119.34 | 69625 |
| 1736984400 | 120.16 | 0.99 | 0.83 | 121.23 | 121.395 | 119.4001 | 63716 |
| 1736898000 | 119.17 | 1.8 | 1.53 | 117.53 | 119.22 | 117.37 | 53511 |
| 1736811600 | 117.37 | 0.82 | 0.70 | 116.22 | 117.37 | 116 | 75762 |
| 1736552400 | 116.55 | -2.37 | -1.99 | 118.4 | 118.4 | 115.12 | 85673 |
| 1736379600 | 118.92 | 0.26 | 0.22 | 117.75 | 119.025 | 117.15 | 66670 |
| 1736293200 | 118.66 | 0.31 | 0.26 | 119.18 | 119.585 | 117.605 | 74356 |
| 1736206800 | 118.35 | -3.39 | -2.78 | 121.12 | 122.57 | 117.86 | 98161 |
| 1735947600 | 121.74 | 1.98 | 1.65 | 119.65 | 121.74 | 119.425 | 107448 |
| 1735861200 | 119.76 | -1.59 | -1.31 | 121.71 | 122.39 | 118.77 | 58710 |
| 1735688400 | 121.35 | 0.78 | 0.65 | 120.47 | 122 | 119.98 | 49972 |
| 1735602000 | 120.57 | -0.26 | -0.22 | 120.57 | 121.21 | 119.13 | 46394 |
| 1735342800 | 120.83 | -1.3 | -1.06 | 121.04 | 122.22 | 119.91 | 54241 |
| 1735256400 | 122.13 | 0.81 | 0.67 | 120.79 | 122.68 | 119.615 | 76856 |
| 1735077840 | 121.32 | 1.39 | 1.16 | 120.4 | 121.32 | 119.26 | 29866 |
| 1734997200 | 119.93 | 0.37 | 0.31 | 118.76 | 120 | 118.085 | 66459 |
| 1734738000 | 119.56 | 1.16 | 0.98 | 117.02 | 120.97 | 116.37 | 363318 |
| 1734651600 | 118.4 | -0.71 | -0.60 | 119.29 | 120.56 | 118.35 | 92819 |
| 1734565200 | 119.11 | -6.05 | -4.83 | 125.43 | 125.79 | 118.9 | 101280 |
| 1734478800 | 125.16 | -0.92 | -0.73 | 125.59 | 126.82 | 124.36 | 115539 |
| 1734392400 | 126.08 | -1.29 | -1.01 | 127.17 | 127.94 | 125.35 | 149322 |
| 1734133200 | 127.37 | -0.08 | -0.06 | 127 | 128.269 | 125.86 | 92426 |
| 1734046800 | 127.45 | -0.28 | -0.22 | 128.36 | 128.36 | 126.42 | 74916 |
| 1733960400 | 127.73 | 0.08 | 0.06 | 127.89 | 128.49 | 126.5 | 92833 |
| 1733874000 | 127.65 | -0.04 | -0.03 | 127.35 | 128.945 | 125 | 182240 |
| 1733787600 | 127.69 | -2.06 | -1.59 | 129.76 | 131.11 | 127.47 | 128623 |
| 1733528400 | 129.75 | 0 | 0.00 | 129.75 | 130 | 128.8 | 65197 |
| 1733442000 | 129.75 | -0.68 | -0.52 | 129.97999 | 130.62 | 129.175 | 65831 |
| 1733355600 | 130.43 | 0.2 | 0.15 | 130.09 | 130.82 | 128.05 | 82392 |
| 1733269200 | 130.22999 | -2.16 | -1.63 | 133.22 | 133.49 | 129.87 | 82152 |
| 1733182800 | 132.38999 | 0.64 | 0.49 | 132.18 | 132.875 | 129.86 | 101281 |
| 1732917840 | 131.75 | -0.03 | -0.02 | 132.71 | 133.07 | 131.32 | 48456 |
| 1732750800 | 131.78 | 1 | 0.76 | 131.88 | 132.87639 | 131.16999 | 83119 |
| 1732664400 | 130.78 | -2.4 | -1.80 | 133.41 | 134.04 | 129.91 | 85094 |
| 1732578000 | 133.18 | 0.86 | 0.65 | 131.61 | 134.19999 | 131.47 | 156279 |
| 1732318800 | 132.32 | 1.93 | 1.48 | 130.16 | 133 | 130.16 | 119663 |
| 1732232400 | 130.38999 | 1.37 | 1.06 | 130.19999 | 130.72 | 128.59 | 82051 |
| 1732146000 | 129.02 | -1.59 | -1.22 | 129.97999 | 130.38999 | 127.6996 | 94164 |
| 1732059600 | 130.61 | 1.33 | 1.03 | 128.71 | 130.93 | 126.97 | 92083 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
