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 | 0.92 | 0.581174984207 | 158.3 | 162 | 138 | 1559159 | 157.8339557 | DE |
| 4 | 6.22 | 4.06535947712 | 153 | 164 | 104 | 1877293 | 157.6697858 | DE |
| 12 | 16.71 | 11.7254929479 | 142.51 | 164 | 104 | 1824170 | 146.7590243 | DE |
| 26 | 34.23 | 27.3861908953 | 124.99 | 164 | 52 | 1959626 | 139.61354144 | DE |
| 52 | 49.72 | 45.4063926941 | 109.5 | 164 | 47.01 | 1943866 | 128.57722772 | DE |
| 156 | 62.05 | 63.8571575589 | 97.17 | 750 | 0.11 | 2211491 | 108.42345818 | DE |
| 260 | 77.72 | 95.3619631902 | 81.5 | 750 | 0.11 | 2612477 | 94.39653166 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734412500 | 161.09 | 2.84 | 1.79 | 158.61 | 161.29499 | 158 | 2363321 |
| 1734326100 | 158.25 | 0.04 | 0.03 | 158.3 | 158.93 | 157.63 | 1515377 |
| 1734066900 | 158.21 | 0.5 | 0.31 | 157 | 162 | 138 | 1347793 |
| 1733980500 | 157.715 | 0.24 | 0.15 | 157.69 | 158.53 | 157.12 | 1065181 |
| 1733894100 | 157.47999 | -0.15 | -0.10 | 157.91999 | 158.12 | 156.41 | 1478648 |
| 1733807700 | 157.63 | -1.16 | -0.73 | 158.3 | 158.35 | 155.44999 | 2388796 |
| 1733721300 | 158.79 | 1.13 | 0.72 | 157 | 158.9 | 155.91999 | 1629442 |
| 1733462100 | 157.66 | -0.16 | -0.10 | 158.68 | 162 | 136 | 1645382 |
| 1733375700 | 157.82 | 1.28 | 0.82 | 158.25 | 164 | 157.68 | 1357790 |
| 1733289300 | 156.54 | -1.29 | -0.82 | 156.78 | 157.32 | 156.13999 | 1212874 |
| 1733202900 | 157.83 | -0.26 | -0.16 | 158.51 | 159.19 | 157.83 | 1926463 |
| 1733116500 | 158.09 | -0.12 | -0.08 | 159.5 | 159.5 | 157.58 | 1143774 |
| 1732857300 | 158.21 | -1.1 | -0.69 | 157 | 158.58 | 140.01 | 2065761 |
| 1732770900 | 159.31 | 2.33 | 1.48 | 158.53 | 160 | 158.04 | 1379244 |
| 1732684500 | 156.97999 | 2.46 | 1.59 | 156 | 162 | 155.895 | 1922484 |
| 1732598100 | 154.52 | -4.83 | -3.03 | 160 | 160 | 154.1 | 2005501 |
| 1732511700 | 159.35 | 0.32 | 0.20 | 160 | 160.27 | 158.34 | 3631401 |
| 1732252500 | 159.03 | 2.8 | 1.79 | 157.01 | 160 | 104 | 3972066 |
| 1732166100 | 156.22999 | 0.19 | 0.12 | 156.66999 | 157.05 | 154.88 | 1847937 |
| 1732079700 | 156.04 | 0.32 | 0.21 | 155.61 | 156.88999 | 155.13999 | 1648652 |
| 1731993300 | 155.72 | 2.32 | 1.51 | 153 | 157.28 | 152.41999 | 2361297 |
| 1731906900 | 153.4 | -1.33 | -0.86 | 153.38 | 153.88999 | 150.88 | 2012422 |
| 1731647700 | 154.72999 | 2.07 | 1.36 | 154 | 154.945 | 130 | 2475774 |
| 1731561300 | 152.66 | 3.19 | 2.13 | 150.88999 | 154 | 150.43 | 1822574 |
| 1731474900 | 149.47 | -0.41 | -0.27 | 148.05 | 149.5 | 147.65 | 1450727 |
| 1731388500 | 149.88 | 0.75 | 0.50 | 150.6 | 150.85 | 148.75 | 1497686 |
| 1731302100 | 149.13 | -0.43 | -0.29 | 149.3 | 150.345 | 147.94999 | 1476254 |
| 1731042900 | 149.56 | 2.92 | 1.99 | 148.41 | 150 | 126.01 | 1819015 |
| 1730956500 | 146.63999 | 1.18 | 0.81 | 145.99 | 158 | 143.9 | 1756313 |
| 1730870100 | 145.46 | 2 | 1.39 | 144.5 | 145.6 | 143.81 | 1348417 |
| 1730783700 | 143.46 | -0.78 | -0.54 | 144.35 | 144.4 | 142.8 | 1155546 |
| 1730697300 | 144.24 | 2.02 | 1.42 | 142.88999 | 144.44 | 141.03 | 1396336 |
| 1730438100 | 142.22 | -0.7 | -0.49 | 141.65 | 146 | 116 | 1445085 |
| 1730351700 | 142.91999 | 0.24 | 0.17 | 142.22999 | 143.65 | 141.65 | 2138027 |
| 1730265300 | 142.68 | -1.49 | -1.03 | 144 | 144 | 140.59 | 1231647 |
| 1730178900 | 144.16999 | 1.15 | 0.80 | 143.4 | 144.47999 | 142.99 | 1899315 |
| 1730092500 | 143.02 | -0.64 | -0.45 | 144 | 144.12 | 142.21 | 944339 |
| 1729833300 | 143.66 | 0.27 | 0.19 | 143.77 | 144.16999 | 120.01 | 1262123 |
| 1729746900 | 143.38999 | 1.56 | 1.10 | 141.76 | 144 | 141.36 | 1282219 |
| 1729660500 | 141.83 | 0.33 | 0.23 | 140.66 | 141.93 | 139.85 | 741238 |
| 1729574100 | 141.5 | -2.8 | -1.94 | 143.11 | 143.91999 | 141.01 | 1535491 |
| 1729487700 | 144.3 | 1.88 | 1.32 | 143.5 | 144.4 | 143.1 | 1725182 |
| 1729228500 | 142.41999 | 1.11 | 0.79 | 141.9 | 150.01 | 106.01 | 3008025 |
| 1729142100 | 141.31 | 1.75 | 1.25 | 141.3 | 144 | 140.35 | 3271793 |
| 1729055700 | 139.56 | 0.06 | 0.04 | 138.9 | 140.27 | 138.4 | 1593719 |
| 1728969300 | 139.5 | 2.94 | 2.15 | 138.41 | 139.69 | 137.06 | 1818706 |
| 1728882900 | 136.56 | 1 | 0.74 | 136.9 | 137.19999 | 136.03 | 1009502 |
| 1728623700 | 135.56 | -0.45 | -0.33 | 135.88 | 144 | 110.01 | 1242443 |
| 1728537300 | 136.01 | 0.06 | 0.04 | 136.66 | 142 | 135.82 | 1524655 |
| 1728450900 | 135.94999 | 0.76 | 0.57 | 136.47999 | 140 | 135.6 | 1217656 |
| 1728364500 | 135.185 | 0.27 | 0.20 | 134.37 | 136.03 | 133.51 | 1366654 |
| 1728278100 | 134.91999 | 2.22 | 1.67 | 133.82 | 142 | 133.13 | 934904 |
| 1728022500 | 132.69999 | -1.81 | -1.35 | 133.1 | 150 | 110.01 | 1502412 |
| 1727936100 | 134.51 | 0.65 | 0.49 | 135.4 | 148 | 134.25 | 1851459 |
| 1727849700 | 133.86 | 0.96 | 0.72 | 132.16 | 140 | 132.1 | 2344849 |
| 1727763300 | 132.9 | -2.15 | -1.59 | 135 | 140 | 132.68 | 1744679 |
| 1727676900 | 135.05 | 1.27 | 0.95 | 134.5 | 144 | 134.32 | 3403724 |
| 1727417700 | 133.78 | -0.22 | -0.16 | 134.3 | 148 | 126 | 2154557 |
| 1727331300 | 134 | -0.64 | -0.48 | 135.99 | 146 | 133.41999 | 2954169 |
| 1727244900 | 134.63999 | -3.68 | -2.66 | 138 | 138.44 | 134.03 | 3752295 |
| 1727158500 | 138.32 | -4.23 | -2.97 | 142.51 | 142.88999 | 137.84 | 2792377 |
| 1727072100 | 142.55 | -1.7 | -1.18 | 143.55 | 143.79 | 141.4 | 1413200 |
| 1726812900 | 144.25 | -0.03 | -0.02 | 144.5 | 152 | 66.01 | 6080580 |
| 1726726500 | 144.28 | 1.2 | 0.84 | 144.5 | 152 | 143.18 | 3276075 |
| 1726640100 | 143.08 | -0.31 | -0.22 | 142.65 | 143.75 | 142.36 | 1505418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
