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 | 4.43 | 2.87103046014 | 154.3 | 172 | 151.43 | 179205 | 166.36018733 | DE |
| 4 | 18.73 | 13.3785714286 | 140 | 172 | 137.684 | 145916 | 152.6501011 | DE |
| 12 | 9.99 | 6.71641791045 | 148.74 | 172 | 135.69 | 94705 | 148.03713202 | DE |
| 26 | -2.52 | -1.56279069767 | 161.25 | 172 | 124.62 | 128972 | 145.48267673 | DE |
| 52 | 16 | 11.2099768794 | 142.73 | 172 | 124.62 | 126785 | 148.11720764 | DE |
| 156 | 67.63 | 74.2371020856 | 91.1 | 172 | 1.092 | 105339 | 138.55725148 | DE |
| 260 | 67.63 | 74.2371020856 | 91.1 | 172 | 1.092 | 105339 | 138.55725148 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740374100 | 160.26 | -3.72 | -2.27 | 162.68 | 163.79 | 159.91999 | 182337 |
| 1740114900 | 163.97999 | -3.41 | -2.04 | 165.19999 | 165.46 | 162.11 | 161920 |
| 1740028500 | 167.38999 | -1.55 | -0.92 | 170.17 | 172 | 165.918 | 226129 |
| 1739942100 | 168.94 | 15.23 | 9.91 | 163 | 170.77 | 159.19999 | 434716 |
| 1739855700 | 153.71 | 0.9 | 0.59 | 154.58 | 154.74 | 153.08 | 26367 |
| 1739769300 | 152.81 | -1.57 | -1.02 | 154.3 | 154.3 | 151.43 | 46893 |
| 1739510100 | 154.38 | 4.27 | 2.84 | 154.55 | 155.49 | 153.43 | 155049 |
| 1739423700 | 150.11 | 0.67 | 0.45 | 150.02 | 150.74 | 149.65 | 110102 |
| 1739337300 | 149.44 | -4.19 | -2.73 | 150.47999 | 151.925 | 148.66999 | 98693 |
| 1739250900 | 153.63 | 3.87 | 2.58 | 154.55 | 156.51 | 148.252 | 282324 |
| 1739164500 | 149.76 | 10.17 | 7.29 | 144.91 | 149.88 | 139.442 | 246023 |
| 1738905300 | 139.59 | -0.81 | -0.58 | 141.47999 | 141.49 | 139.12799 | 145066 |
| 1738818900 | 140.4 | 0.67 | 0.48 | 139.8 | 140.94999 | 138.336 | 187711 |
| 1738732500 | 139.72999 | 0.67 | 0.48 | 139.19999 | 142 | 137.684 | 134200 |
| 1738646100 | 139.06 | -1.04 | -0.74 | 139.41 | 140.81 | 137.74 | 96960 |
| 1738559700 | 140.1 | -3.2 | -2.23 | 140.6 | 141.69 | 139.41 | 45545 |
| 1738300500 | 143.3 | 0.04 | 0.03 | 145.08 | 145.08 | 142.99 | 70922 |
| 1738214100 | 143.26 | 0.51 | 0.36 | 143.47 | 143.47 | 141.31 | 154715 |
| 1738127700 | 142.75 | 2.95 | 2.11 | 143.21 | 143.44999 | 141.208 | 110775 |
| 1738041300 | 139.8 | -0.9 | -0.64 | 140 | 140.97999 | 137.785 | 38296 |
| 1737695700 | 140.69999 | -2.7 | -1.88 | 140.19999 | 143.048 | 139.35 | 34049 |
| 1737609300 | 143.4 | -2.91 | -1.99 | 147 | 147 | 143.4 | 66192 |
| 1737522900 | 146.305 | 0.61 | 0.42 | 147.03 | 147.03 | 145.56 | 56703 |
| 1737436500 | 145.69999 | 1.58 | 1.10 | 144.99 | 146.5 | 144.5 | 48604 |
| 1737350100 | 144.12 | 0.23 | 0.16 | 143.9 | 145 | 143.13999 | 35224 |
| 1737090900 | 143.88999 | 0.69 | 0.48 | 143.4 | 144.18 | 143 | 22186 |
| 1737004500 | 143.19999 | 2.9 | 2.07 | 144 | 144.17599 | 141.17599 | 89175 |
| 1736918100 | 140.3 | 2.01 | 1.45 | 139.05 | 141.63999 | 139.05 | 64048 |
| 1736831700 | 138.29 | 0.18 | 0.13 | 139.99 | 139.99 | 137.91 | 28974 |
| 1736745300 | 138.11 | 1.12 | 0.82 | 137.58 | 138.97 | 137.55 | 75527 |
| 1736486100 | 136.99 | -0.24 | -0.17 | 138.47999 | 138.47999 | 135.69 | 19775 |
| 1736399700 | 137.22999 | -1.57 | -1.13 | 138.5 | 138.51 | 136.69 | 45776 |
| 1736313300 | 138.8 | 0.82 | 0.59 | 137.66999 | 139.5 | 137.11 | 50480 |
| 1736226900 | 137.97999 | 0.06 | 0.05 | 137.79 | 138.62 | 137.35 | 32618 |
| 1736140500 | 137.915 | -0.62 | -0.44 | 139.15 | 139.53 | 137.59 | 25608 |
| 1735881300 | 138.53 | -0.95 | -0.68 | 137.41 | 139.09 | 137.41 | 17654 |
| 1735794900 | 139.47999 | 2.32 | 1.69 | 138.58 | 140.08 | 137.99 | 15208 |
| 1735617660 | 137.16 | -1.97 | -1.42 | 138.09 | 138.36 | 137.13 | 16711 |
| 1735535700 | 139.13 | -0.43 | -0.31 | 140 | 140 | 137.55 | 27991 |
| 1735276500 | 139.56 | 2.26 | 1.65 | 138.13999 | 139.83 | 137.3 | 12496 |
| 1735014060 | 137.3 | -0.16 | -0.12 | 137.3 | 137.41 | 136.5 | 79477 |
| 1734930900 | 137.46 | -2.04 | -1.46 | 138.65 | 139.33 | 136.82 | 113839 |
| 1734671700 | 139.5 | -0.59 | -0.42 | 138.56 | 139.97999 | 137.9 | 334254 |
| 1734585300 | 140.09 | -3 | -2.10 | 140.13 | 141.536 | 136.93 | 177728 |
| 1734498900 | 143.09 | 0.08 | 0.06 | 143.3 | 143.69999 | 141.34 | 222319 |
| 1734412500 | 143.01 | -1.93 | -1.33 | 144 | 144.19 | 142.62 | 102173 |
| 1734326100 | 144.94 | -2.52 | -1.71 | 145.35 | 146.72 | 144.37 | 75626 |
| 1734066900 | 147.46 | 2.66 | 1.84 | 145.36 | 147.66 | 144.71 | 47504 |
| 1733980500 | 144.8 | -1.27 | -0.87 | 146.91999 | 146.961 | 144.27 | 40209 |
| 1733894100 | 146.07 | -1.1 | -0.75 | 146.63999 | 146.63999 | 144.9 | 74658 |
| 1733807700 | 147.16999 | -5.58 | -3.65 | 146.84 | 147.19999 | 145.38999 | 107206 |
| 1733721300 | 152.75 | 1.44 | 0.95 | 151.72999 | 154.16 | 151.72999 | 48398 |
| 1733462100 | 151.31 | -2.5 | -1.63 | 152.36 | 153.272 | 151.01 | 93142 |
| 1733375700 | 153.81 | 1.95 | 1.28 | 155.29 | 155.62 | 153.74 | 76499 |
| 1733289300 | 151.86 | -0.13 | -0.09 | 151.88999 | 152.02 | 150.5 | 61606 |
| 1733202900 | 151.99 | 5.99 | 4.10 | 152.04 | 152.49 | 150.5 | 52597 |
| 1733116500 | 146 | -3.54 | -2.37 | 148.74 | 149.22 | 145.87 | 38835 |
| 1732857300 | 149.54 | 1.52 | 1.03 | 149.38 | 149.54 | 147.56 | 47402 |
| 1732770900 | 148.02 | -2.5 | -1.66 | 150.21 | 150.21 | 147.9 | 102816 |
| 1732684500 | 150.52 | -0.41 | -0.27 | 150.85 | 152.05 | 150.4 | 57703 |
| 1732598100 | 150.93 | 3.5 | 2.37 | 151.4 | 153.28 | 149.08 | 86234 |
| 1732511700 | 147.43 | 0.52 | 0.35 | 151.4 | 151.41 | 146.78 | 74539 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
