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 | 4.9 | 3.39029959178 | 144.53 | 149.72 | 143.56 | 233822 | 147.56434681 | DE |
| 4 | 6.54 | 4.57694730212 | 142.89 | 152.41 | 136 | 348282 | 147.77948451 | DE |
| 12 | 15.1 | 11.2409737214 | 134.33 | 152.41 | 126 | 312636 | 141.78032372 | DE |
| 26 | 29.43 | 24.525 | 120 | 152.41 | 114.89 | 356542 | 134.13648314 | DE |
| 52 | 33.31 | 28.6858422322 | 116.12 | 152.41 | 96.58 | 375295 | 124.17498823 | DE |
| 156 | 11.56 | 8.38471023428 | 137.87 | 156.65 | 62.85 | 440341 | 104.91803514 | DE |
| 260 | 82.12 | 122.002674194 | 67.31 | 157.99 | 54.69 | 488131 | 105.6927143 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728623700 | 149.72 | 1.99 | 1.35 | 147.35 | 149.72 | 147.35 | 245137 |
| 1728537300 | 147.72999 | 0.09 | 0.06 | 147.1 | 148.75 | 146.01 | 236271 |
| 1728450900 | 147.63999 | 2.91 | 2.01 | 146.22999 | 148.07 | 145.93 | 245120 |
| 1728364500 | 144.72999 | -3.08 | -2.08 | 146.4 | 146.51499 | 143.56 | 225596 |
| 1728278100 | 147.81 | 2.6 | 1.79 | 144.53 | 147.83 | 144.07 | 216988 |
| 1728022500 | 145.21 | -0.19 | -0.13 | 144.38 | 146.05 | 143.19 | 267105 |
| 1727936100 | 145.4 | -0.6 | -0.41 | 146.96 | 147.47999 | 144.88999 | 249321 |
| 1727849700 | 146 | -3.97 | -2.65 | 147.96 | 148.6 | 145.38 | 457045 |
| 1727763300 | 149.97 | 1.3 | 0.87 | 149.5 | 150.12 | 148.44999 | 251732 |
| 1727676900 | 148.66999 | 0.26 | 0.18 | 148.8 | 149.66999 | 147.88999 | 354413 |
| 1727417700 | 148.41 | 0.99 | 0.67 | 147.16 | 149 | 147 | 178573 |
| 1727331300 | 147.41999 | 0.11 | 0.07 | 148.31 | 148.4 | 145.41 | 295841 |
| 1727244900 | 147.31 | -1.19 | -0.80 | 148.02 | 149.18 | 146.63999 | 268223 |
| 1727158500 | 148.5 | -0.16 | -0.11 | 148.37 | 148.675 | 147 | 259816 |
| 1727072100 | 148.66 | -0.7 | -0.47 | 148.43 | 150.27 | 147.02 | 310033 |
| 1726812900 | 149.36 | 0.2 | 0.13 | 149.85 | 152.41 | 136 | 1076920 |
| 1726726500 | 149.16 | 1.35 | 0.91 | 149.49 | 149.49 | 146.72999 | 544139 |
| 1726640100 | 147.81 | 0.08 | 0.05 | 147.62 | 148.6 | 145.03 | 373887 |
| 1726553700 | 147.72999 | 3.81 | 2.65 | 144.62 | 148 | 144.62 | 572772 |
| 1726467300 | 143.91999 | 1.97 | 1.39 | 142.88999 | 144.15 | 142.845 | 336699 |
| 1726208100 | 141.94999 | -2.4 | -1.66 | 144.79 | 145.08 | 141.05 | 296932 |
| 1726121700 | 144.35 | 2.15 | 1.51 | 142.44999 | 144.41 | 142.18 | 258148 |
| 1726035300 | 142.19999 | 0 | 0.00 | 142.19999 | 142.19999 | 142.19999 | 0 |
| 1725948900 | 142.19999 | 1 | 0.71 | 142.4 | 143.06 | 140.56 | 220609 |
| 1725862500 | 141.19999 | -0.87 | -0.61 | 140.43 | 141.38 | 138.6 | 329182 |
| 1725603300 | 142.07 | -1.8 | -1.25 | 142.41 | 143.83 | 140.47999 | 513944 |
| 1725516900 | 143.87 | 2.71 | 1.92 | 141.47999 | 145 | 140.81 | 350798 |
| 1725430500 | 141.16 | -3.29 | -2.28 | 142.44999 | 143.38 | 140.09 | 320017 |
| 1725344100 | 144.44999 | 0.55 | 0.38 | 142.79 | 144.61 | 142.38 | 218140 |
| 1725257700 | 143.9 | 0.4 | 0.28 | 142.78 | 144.33 | 141.91999 | 177812 |
| 1724998500 | 143.5 | 0.01 | 0.01 | 143.58 | 144.47999 | 143.09 | 405623 |
| 1724912100 | 143.49 | 2.68 | 1.90 | 140.09 | 143.6 | 139.72 | 321018 |
| 1724825700 | 140.81 | 0.3 | 0.21 | 140.25 | 141.26 | 139.3 | 230755 |
| 1724739300 | 140.51 | -2.66 | -1.86 | 141.78 | 143 | 139.63999 | 282249 |
| 1724652900 | 143.16999 | 0.01 | 0.01 | 143.52 | 144.49 | 140.93 | 258422 |
| 1724393700 | 143.16 | -1.45 | -1.00 | 143.74 | 144.88999 | 142.82499 | 400536 |
| 1724307300 | 144.61 | 0.14 | 0.10 | 144.25 | 145.03 | 143.4 | 197044 |
| 1724220900 | 144.47 | 0.66 | 0.46 | 143.27 | 144.69999 | 142.47 | 325582 |
| 1724134500 | 143.805 | 2.22 | 1.57 | 142.12 | 144.19999 | 141.74 | 303013 |
| 1724048100 | 141.58 | 0.79 | 0.56 | 140.44 | 142.19999 | 140.44 | 239495 |
| 1723788900 | 140.79 | 3.19 | 2.32 | 140 | 141.22999 | 126 | 231283 |
| 1723702500 | 137.6 | 1.7 | 1.25 | 136.55 | 138.22999 | 135.36 | 245928 |
| 1723616100 | 135.9 | 1.35 | 1.00 | 136 | 137.65 | 135.43 | 180060 |
| 1723529700 | 134.55 | 0.55 | 0.41 | 134.07 | 135.38999 | 133.62 | 171691 |
| 1723443300 | 134 | 1.86 | 1.41 | 133.47999 | 134.58 | 133.06 | 165996 |
| 1723184100 | 132.13999 | 4.67 | 3.66 | 130.81 | 133.04 | 130.53 | 256584 |
| 1723097700 | 127.47 | -1.88 | -1.45 | 128.38 | 140 | 127.44 | 215965 |
| 1723011300 | 129.35 | 1.04 | 0.81 | 127.74 | 129.78 | 126.69 | 300076 |
| 1722924900 | 128.31 | 0.27 | 0.21 | 128.09 | 130.47 | 127.4 | 362183 |
| 1722838500 | 128.04 | -7.83 | -5.76 | 131.4 | 132.03 | 126.9 | 549920 |
| 1722579300 | 135.87 | -4.88 | -3.47 | 136.77 | 141.07 | 135.49 | 485223 |
| 1722492900 | 140.75 | 2.76 | 2.00 | 139.99 | 141.91 | 138.55 | 312942 |
| 1722406500 | 137.99 | 3.57 | 2.66 | 134.96 | 138.18 | 134.66999 | 372717 |
| 1722320100 | 134.41999 | 0.12 | 0.09 | 132.59 | 134.47999 | 131.86 | 310986 |
| 1722233700 | 134.3 | 1.59 | 1.20 | 134.87 | 134.99 | 133.47 | 189024 |
| 1721974500 | 132.71 | 1.51 | 1.15 | 131.75 | 132.94 | 131.1 | 315498 |
| 1721888100 | 131.19999 | -4.53 | -3.34 | 131.9 | 133.02 | 130.87 | 503239 |
| 1721801700 | 135.72999 | 0.05 | 0.04 | 135.13999 | 136.66 | 134.85499 | 169486 |
| 1721715300 | 135.68 | 2.13 | 1.59 | 135.24 | 136.26 | 134.75 | 245188 |
| 1721628900 | 133.55 | -1.92 | -1.42 | 134.33 | 135.51 | 133.43 | 246587 |
| 1721369700 | 135.47 | -0.88 | -0.65 | 134.97999 | 136.43 | 128 | 239166 |
| 1721283300 | 136.35 | -4.36 | -3.10 | 139.41999 | 139.41999 | 136 | 437776 |
| 1721196900 | 140.71 | 0.01 | 0.01 | 140.49 | 141.94999 | 140.38999 | 299350 |
| 1721110500 | 140.69999 | -1.8 | -1.26 | 142.22 | 142.63999 | 140.33 | 343989 |
| 1721024100 | 142.5 | 2.31 | 1.65 | 140.63999 | 142.79 | 140.63999 | 257724 |
| 1720764900 | 140.19 | -1.14 | -0.81 | 140.84 | 141.1 | 138.58 | 303776 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
