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 | -0.14 | -0.103926954198 | 134.71 | 135.19 | 130.44 | 281754 | 132.60812458 | CS |
| 4 | 9.13 | 7.27838010204 | 125.44 | 136.5701 | 123.17 | 221643 | 129.02823496 | CS |
| 12 | 3.56 | 2.71734982062 | 131.01 | 138.3006 | 119.66 | 178697 | 128.96320326 | CS |
| 26 | 3.17 | 2.41248097412 | 131.4 | 138.3006 | 119.66 | 174521 | 130.16263198 | CS |
| 52 | 21.73 | 19.2573555477 | 112.84 | 138.3006 | 103.825 | 178437 | 122.91867553 | CS |
| 156 | 1.78 | 1.34046238422 | 132.79 | 155.55 | 103.825 | 171236 | 130.09858322 | CS |
| 260 | 5.13 | 3.96322620519 | 129.44 | 155.55 | 75.11 | 199617 | 123.78241624 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 134.57 | 3.67 | 2.80 | 131.51 | 134.79 | 131.10499 | 247145 |
| 1721947200 | 130.9 | -0.25 | -0.19 | 131.35 | 134.38999 | 130.47999 | 278095 |
| 1721860800 | 131.15 | -0.68 | -0.52 | 132.12 | 133.16 | 130.44 | 255854 |
| 1721774400 | 131.83 | -1.03 | -0.78 | 133.32 | 134.12 | 131.72999 | 144883 |
| 1721688000 | 132.86 | -1.59 | -1.18 | 134.35 | 135.11 | 132.4 | 241279 |
| 1721428800 | 134.44999 | 1.07 | 0.80 | 134.71 | 135.19 | 132.12 | 488661 |
| 1721342400 | 133.38 | -0.43 | -0.32 | 133.38999 | 136.5701 | 132.9 | 154280 |
| 1721256000 | 133.81 | 2.03 | 1.54 | 132.28 | 134.94 | 132.28 | 158863 |
| 1721169600 | 131.78 | 3.26 | 2.54 | 129.37 | 132.01 | 129.01499 | 252382 |
| 1721083200 | 128.52 | 1.86 | 1.47 | 126.5 | 129.19 | 126.5 | 241734 |
| 1720824000 | 126.66 | 2.18 | 1.75 | 125.31 | 127.39 | 124.15 | 182986 |
| 1720737600 | 124.48 | -0.4 | -0.32 | 125.72 | 126.395 | 124.2 | 196871 |
| 1720651200 | 124.88 | 0.79 | 0.64 | 124.3 | 125.05 | 123.17 | 150398 |
| 1720564800 | 124.09 | -1.47 | -1.17 | 125.28 | 126.66 | 124.01 | 173664 |
| 1720478400 | 125.56 | 1.63 | 1.32 | 125 | 126.13 | 124.71 | 156289 |
| 1720219200 | 123.93 | -1.65 | -1.31 | 125.21 | 125.7 | 123.34 | 394715 |
| 1720040640 | 125.58 | -1.1 | -0.87 | 127.2 | 127.2 | 124.97 | 95498 |
| 1719960000 | 126.68 | 1.71 | 1.37 | 124.03 | 126.81 | 123.78 | 213539 |
| 1719873600 | 124.97 | 1.42 | 1.15 | 125.44 | 126.98 | 124.42 | 209583 |
| 1719614400 | 123.55 | 0 | 0.00 | 123.55 | 123.55 | 123.55 | 0 |
| 1719528000 | 123.55 | 1.33 | 1.09 | 122.1 | 123.93 | 121.52 | 181264 |
| 1719441600 | 122.22 | 0 | 0.00 | 122.22 | 122.22 | 120.1 | 126850 |
| 1719355200 | 122.22 | -1.97 | -1.59 | 123.4 | 123.8 | 121.32 | 116722 |
| 1719268800 | 124.19 | 0.48 | 0.39 | 124.17 | 125.085 | 123.46 | 134113 |
| 1719009600 | 123.71 | -0.39 | -0.31 | 124.01 | 124.5969 | 122.24 | 348677 |
| 1718923200 | 124.1 | 3.14 | 2.60 | 121.18 | 124.11 | 121.03 | 319476 |
| 1718750400 | 120.96 | -2.35 | -1.91 | 122.38 | 123.25 | 120.9 | 164047 |
| 1718664000 | 123.31 | 2.47 | 2.04 | 120.94 | 123.31 | 120.94 | 147536 |
| 1718404800 | 120.84 | -2.2 | -1.79 | 121.2 | 121.45 | 119.66 | 249348 |
| 1718318400 | 123.04 | -1.32 | -1.06 | 124.3 | 124.3 | 122.57 | 256065 |
| 1718232000 | 124.36 | -0.76 | -0.61 | 125.04 | 125.58 | 124 | 129830 |
| 1718145600 | 125.12 | -2.36 | -1.85 | 127.34 | 127.34 | 124.82 | 130449 |
| 1718059200 | 127.48 | -1.86 | -1.44 | 128 | 128.68 | 126.66 | 99463 |
| 1717800000 | 129.34 | -0.05 | -0.04 | 129.69 | 130.37 | 128.2621 | 179744 |
| 1717713600 | 129.38999 | 1.72 | 1.35 | 127.32 | 129.54 | 127.05 | 236715 |
| 1717627200 | 127.67 | -1.18 | -0.92 | 128.6 | 128.62 | 126.77 | 87053 |
| 1717540800 | 128.85 | -0.74 | -0.57 | 129.24 | 130.38 | 128.44999 | 170051 |
| 1717454400 | 129.59 | -2.34 | -1.77 | 131.75 | 131.83 | 128.16 | 181545 |
| 1717195200 | 131.93 | 1.87 | 1.44 | 130.74 | 132.16999 | 129.55 | 218884 |
| 1717108800 | 130.06 | 2.06 | 1.61 | 128.54 | 130.74 | 128.29 | 243107 |
| 1717022400 | 128 | -2.59 | -1.98 | 129.47 | 129.69 | 127.815 | 127866 |
| 1716936000 | 130.59 | -1.8 | -1.36 | 132.06 | 132.06 | 130.31 | 113116 |
| 1716590400 | 132.38999 | -0.74 | -0.56 | 133.35 | 133.725 | 131.75 | 136805 |
| 1716504000 | 133.13 | -0.77 | -0.58 | 133.68 | 134.41 | 132.56 | 102433 |
| 1716417600 | 133.9 | -1.29 | -0.95 | 134.99 | 135.83 | 133.69999 | 176956 |
| 1716331200 | 135.19 | -2.2 | -1.60 | 137.65 | 138.3006 | 135.18 | 95766 |
| 1716244800 | 137.38999 | -0.17 | -0.12 | 138 | 138 | 136.76 | 125496 |
| 1715985600 | 137.56 | 1.08 | 0.79 | 136.38999 | 137.66 | 136.03 | 100912 |
| 1715899200 | 136.47999 | 2.5 | 1.87 | 134.76 | 137.11 | 134.13 | 109228 |
| 1715812800 | 133.97999 | -1.14 | -0.84 | 135 | 135 | 133.2801 | 107015 |
| 1715726400 | 135.12 | -0.36 | -0.27 | 135.81 | 136.225 | 134.18 | 96742 |
| 1715640000 | 135.47999 | 0.06 | 0.04 | 135.34 | 137.1 | 135.34 | 147619 |
| 1715380800 | 135.41999 | -0.45 | -0.33 | 135.82 | 136.165 | 135.13 | 104687 |
| 1715294400 | 135.87 | 0.4 | 0.30 | 134.46 | 135.99 | 134.163 | 104638 |
| 1715208000 | 135.47 | 0.35 | 0.26 | 134.99 | 135.94 | 133.96 | 86557 |
| 1715121600 | 135.12 | 0.39 | 0.29 | 135.53 | 136.81 | 134.83 | 182972 |
| 1715035200 | 134.72999 | 1.09 | 0.82 | 134.72999 | 135.9 | 134.32 | 125616 |
| 1714776000 | 133.63999 | 2.96 | 2.27 | 131.01 | 134.52 | 129.18 | 252073 |
| 1714689600 | 130.68 | -0.47 | -0.36 | 135 | 136.58 | 129.02 | 390865 |
| 1714603200 | 131.15 | 1.33 | 1.02 | 129.63999 | 132.275 | 129.585 | 213211 |
| 1714516800 | 129.82 | -0.4 | -0.31 | 129.97999 | 130.33 | 128.78 | 171491 |
| 1714430400 | 130.22 | 0.63 | 0.49 | 129.74 | 131.06 | 129.68 | 162346 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
