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 | -16.10001 | -9.72516460284 | 165.55 | 170.44999 | 147.69999 | 1333 | 158.86555606 | DE |
| 4 | -7.10001 | -4.53529862664 | 156.55 | 170.5 | 146.19999 | 1045 | 160.70617717 | DE |
| 12 | 13.34999 | 9.80895664952 | 136.1 | 170.5 | 119 | 1157 | 145.25971278 | DE |
| 26 | 4.75 | 3.28265399327 | 144.69999 | 182.25 | 119 | 1584 | 147.78624047 | DE |
| 52 | 44.39999 | 42.265578296 | 105.05 | 182.25 | 84.5 | 1336 | 136.62119769 | DE |
| 156 | 65.46999 | 77.9590259586 | 83.98 | 182.25 | 41.43 | 831 | 129.00595373 | DE |
| 260 | 65.46999 | 77.9590259586 | 83.98 | 182.25 | 41.43 | 831 | 129.00595373 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 148.55 | -6.1 | -3.94 | 155.15 | 160.5 | 147.69999 | 1222 |
| 1721248020 | 154.65 | -13.65 | -8.11 | 167 | 167 | 154.65 | 2890 |
| 1721161560 | 168.3 | -0.7 | -0.41 | 169.35 | 170 | 166.25 | 438 |
| 1721075160 | 169 | 0.6 | 0.36 | 166.8 | 170.44999 | 165.55 | 850 |
| 1720815960 | 168.4 | 3.35 | 2.03 | 165.55 | 169.19999 | 164 | 1263 |
| 1720729560 | 165.05 | -3.1 | -1.84 | 168.94999 | 170.44999 | 165.05 | 997 |
| 1720643220 | 168.15 | 3.05 | 1.85 | 165.05 | 168.19999 | 165 | 337 |
| 1720556760 | 165.1 | -0.9 | -0.54 | 165.5 | 167 | 164.9 | 473 |
| 1720470360 | 166 | -2 | -1.19 | 169.19999 | 169.85 | 164.85 | 935 |
| 1720211220 | 168 | 0.75 | 0.45 | 167.35 | 169.44999 | 166.6 | 939 |
| 1720124820 | 167.25 | -0.6 | -0.36 | 168.55 | 170.5 | 166.44999 | 1552 |
| 1720038420 | 167.85 | 11.1 | 7.08 | 157.6 | 170.19999 | 157.6 | 3003 |
| 1719952020 | 156.75 | 0.75 | 0.48 | 155.1 | 157.19999 | 154 | 398 |
| 1719865620 | 156 | -0.4 | -0.26 | 159 | 159 | 154.55 | 747 |
| 1719606420 | 156.4 | -0.2 | -0.13 | 157.05 | 157.65 | 154.94999 | 576 |
| 1719520020 | 156.6 | 3.4 | 2.22 | 153.4 | 156.9 | 153.1 | 607 |
| 1719433620 | 153.19999 | -0.45 | -0.29 | 153 | 157.3 | 153 | 1624 |
| 1719347160 | 153.65 | 4.7 | 3.16 | 149.8 | 154.15 | 146.19999 | 596 |
| 1719260820 | 148.94999 | -3.9 | -2.55 | 153.19999 | 153.85 | 148.9 | 569 |
| 1719001620 | 152.85 | -3.5 | -2.24 | 156.55 | 156.55 | 150.8 | 880 |
| 1718915160 | 156.35 | 1 | 0.64 | 156.4 | 159.8 | 156.1 | 1144 |
| 1718828820 | 155.35 | -0.65 | -0.42 | 155.75 | 156.15 | 154.5 | 257 |
| 1718742360 | 156 | 1.4 | 0.91 | 155.75 | 156.15 | 153.05 | 704 |
| 1718656020 | 154.6 | 0.75 | 0.49 | 154.9 | 156.55 | 153.44999 | 748 |
| 1718396820 | 153.85 | -5.35 | -3.36 | 160.15 | 160.15 | 152.5 | 1532 |
| 1718310420 | 159.19999 | -0.8 | -0.50 | 160.05 | 161.69999 | 158.5 | 1391 |
| 1718224020 | 160 | 3.75 | 2.40 | 157.44999 | 161 | 155.85 | 1438 |
| 1718137620 | 156.25 | 6.1 | 4.06 | 150.55 | 156.6 | 150.05 | 1807 |
| 1718051220 | 150.15 | 2.15 | 1.45 | 147.5 | 150.15 | 147.5 | 440 |
| 1717792020 | 148 | 4.05 | 2.81 | 143.8 | 148.35 | 143.25 | 1776 |
| 1717705620 | 143.94999 | 3.85 | 2.75 | 140.15 | 146.85 | 139.55 | 1957 |
| 1717619220 | 140.1 | 6.45 | 4.83 | 134.94999 | 140.8 | 133.9 | 1150 |
| 1717532820 | 133.65 | 0.55 | 0.41 | 132.94999 | 133.65 | 132.35 | 721 |
| 1717446420 | 133.1 | -2.45 | -1.81 | 135.9 | 137.05 | 132.19999 | 1093 |
| 1717187220 | 135.55 | -2.6 | -1.88 | 137.9 | 138 | 134.19999 | 1052 |
| 1717100820 | 138.15 | -3.3 | -2.33 | 140.5 | 141.55 | 137.25 | 826 |
| 1717014420 | 141.44999 | 0.05 | 0.04 | 143 | 144 | 138.75 | 702 |
| 1716928020 | 141.4 | 1.9 | 1.36 | 139.5 | 143.05 | 139.15 | 827 |
| 1716841560 | 139.5 | -0.65 | -0.46 | 140.35 | 140.5 | 139.35 | 462 |
| 1716582420 | 140.15 | 1.25 | 0.90 | 139.55 | 141.15 | 137.6 | 1520 |
| 1716496020 | 138.9 | 0.15 | 0.11 | 140.4 | 143.4 | 137.6 | 1709 |
| 1716409620 | 138.75 | 0.65 | 0.47 | 138.15 | 140 | 137.55 | 186 |
| 1716323160 | 138.1 | -0.65 | -0.47 | 139.3 | 139.44999 | 135.85 | 809 |
| 1716236760 | 138.75 | 3.05 | 2.25 | 135.15 | 139.6 | 135.15 | 450 |
| 1715977620 | 135.69999 | 1.9 | 1.42 | 133.6 | 136.05 | 133.6 | 209 |
| 1715891220 | 133.8 | 0.3 | 0.22 | 132.85 | 135.05 | 132.85 | 411 |
| 1715804820 | 133.5 | 1.95 | 1.48 | 131.94999 | 133.5 | 129.19999 | 1498 |
| 1715718420 | 131.55 | 0.3 | 0.23 | 131.65 | 131.94999 | 129.05 | 1034 |
| 1715631960 | 131.25 | -1.8 | -1.35 | 133.85 | 135 | 131 | 537 |
| 1715372820 | 133.05 | 1.7 | 1.29 | 130.44999 | 134.85 | 130.15 | 1891 |
| 1715286420 | 131.35 | 4.7 | 3.71 | 129 | 136.1 | 129 | 1483 |
| 1715200020 | 126.65 | -1.4 | -1.09 | 127.85 | 128.5 | 124.95 | 760 |
| 1715113620 | 128.05 | 0.4 | 0.31 | 128 | 128.4 | 125.35 | 1149 |
| 1715027220 | 127.65 | 1.85 | 1.47 | 125.5 | 127.65 | 125.5 | 1834 |
| 1714768020 | 125.8 | 2.15 | 1.74 | 122.15 | 125.85 | 121.6 | 2878 |
| 1714681560 | 123.65 | -2.3 | -1.83 | 125 | 125 | 119 | 2606 |
| 1714508820 | 125.95 | -2.05 | -1.60 | 127.85 | 129.44999 | 125.2 | 754 |
| 1714422420 | 128 | -2.9 | -2.22 | 129.69999 | 130.05 | 126.85 | 758 |
| 1714163220 | 130.9 | -5.2 | -3.82 | 136.1 | 136.9 | 127.25 | 4046 |
| 1714076820 | 136.1 | -3.35 | -2.40 | 136 | 142 | 127.5 | 4361 |
| 1713990420 | 139.44999 | 3.05 | 2.24 | 136.8 | 139.55 | 135.9 | 2505 |
| 1713903960 | 136.4 | 3.85 | 2.90 | 132.9 | 136.5 | 131.85 | 1022 |
| 1713817560 | 132.55 | -0.1 | -0.08 | 134.05 | 134.05 | 131.15 | 1933 |
| 1713558420 | 132.65 | -5.7 | -4.12 | 137 | 137 | 132.44999 | 1142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
