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 | -1.84 | -1.40931372549 | 130.56 | 131.56 | 128.58 | 997799 | 130.13355294 | DE |
| 4 | -9.6 | -6.94042799306 | 138.32 | 142.52 | 128.34 | 927370 | 134.0097721 | DE |
| 12 | -6.42 | -4.75062897736 | 135.14 | 143.22 | 126.66 | 1069004 | 133.31748927 | DE |
| 26 | -33.58 | -20.6900800986 | 162.3 | 172.78 | 126.66 | 1038287 | 144.78564631 | DE |
| 52 | -2.68 | -2.0395738204 | 131.4 | 172.78 | 120.28 | 960344 | 142.05837095 | DE |
| 156 | 17.92 | 16.1732851986 | 110.8 | 172.78 | 86.52 | 1198732 | 119.55646961 | DE |
| 260 | 6.82 | 5.59474979491 | 121.9 | 172.78 | 48.12 | 1573917 | 101.12861627 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726590600 | 129.72 | 0.3 | 0.23 | 130 | 131.06 | 128.84 | 986925 |
| 1726504200 | 129.41999 | -1.08 | -0.83 | 129.69999 | 130.91999 | 129.38 | 737384 |
| 1726245000 | 130.5 | -0.04 | -0.03 | 130.69999 | 130.94 | 129.58 | 1022194 |
| 1726158600 | 130.54 | 0.32 | 0.25 | 130.91999 | 131.56 | 128.91999 | 1143348 |
| 1726072200 | 130.22 | -0.22 | -0.17 | 130.56 | 131.24 | 128.82 | 1099145 |
| 1725985800 | 130.44 | 0.68 | 0.52 | 129.69999 | 131.32 | 129.32 | 948445 |
| 1725899400 | 129.76 | 1.42 | 1.11 | 129.22 | 130.63999 | 128.56 | 1029445 |
| 1725640200 | 128.34 | -3.4 | -2.58 | 131.22 | 132.28 | 128.34 | 1524619 |
| 1725553800 | 131.74 | -1.84 | -1.38 | 132.82 | 133.19999 | 130.94 | 1107690 |
| 1725467400 | 133.58 | -0.96 | -0.71 | 132.08 | 134.32 | 132.02 | 1069060 |
| 1725381000 | 134.54 | -2.38 | -1.74 | 136.8 | 137.68 | 134.06 | 1125541 |
| 1725294600 | 136.91999 | -1.9 | -1.37 | 138.84 | 139.12 | 136.13999 | 841412 |
| 1725035400 | 138.82 | -1.74 | -1.24 | 140.13999 | 140.96 | 138.82 | 1306668 |
| 1724949000 | 140.56 | -0.3 | -0.21 | 140.97999 | 142.04 | 140.36 | 759692 |
| 1724862600 | 140.86 | 0 | 0.00 | 141.32 | 142.52 | 140.78 | 696436 |
| 1724776200 | 140.86 | -0.28 | -0.20 | 141.38 | 142.02 | 140.8 | 676234 |
| 1724689800 | 141.13999 | 0.34 | 0.24 | 140.86 | 141.52 | 140.13999 | 366350 |
| 1724430600 | 140.8 | 1.92 | 1.38 | 139.36 | 141.1 | 139.28 | 1044758 |
| 1724344200 | 138.88 | -0.22 | -0.16 | 139.3 | 139.96 | 138.62 | 479863 |
| 1724257800 | 139.1 | 0.62 | 0.45 | 138.32 | 139.1 | 138.04 | 582196 |
| 1724171400 | 138.47999 | -0.04 | -0.03 | 139 | 139.46 | 138.47999 | 838481 |
| 1724085000 | 138.52 | 0.9 | 0.65 | 136.9 | 138.56 | 136.04 | 521201 |
| 1723825800 | 137.62 | 0.7 | 0.51 | 137.41999 | 137.62 | 136.3 | 787722 |
| 1723739400 | 136.91999 | 2.26 | 1.68 | 134.97999 | 136.91999 | 133.86 | 679925 |
| 1723653000 | 134.66 | 0.32 | 0.24 | 135.3 | 135.3 | 134.16 | 545779 |
| 1723566600 | 134.34 | 0.58 | 0.43 | 134.78 | 134.9 | 133.6 | 451388 |
| 1723480200 | 133.76 | -0.6 | -0.45 | 134.74 | 135.26 | 133.36 | 521011 |
| 1723221000 | 134.36 | -0.1 | -0.07 | 134.63999 | 135.9 | 133.86 | 568947 |
| 1723134600 | 134.46 | -1.52 | -1.12 | 134.06 | 135.04 | 133.13999 | 897446 |
| 1723048200 | 135.97999 | 2.94 | 2.21 | 132.91999 | 136.16 | 132.74 | 1331096 |
| 1722961800 | 133.04 | 2.54 | 1.95 | 132.24 | 134.06 | 131.26 | 1599840 |
| 1722875400 | 130.5 | -1.4 | -1.06 | 129.04 | 131.26 | 128.4 | 1661849 |
| 1722616200 | 131.9 | -2.02 | -1.51 | 132.72 | 135.28 | 131.82 | 1337471 |
| 1722529800 | 133.91999 | -6.04 | -4.32 | 138.88 | 139.38 | 133.91999 | 1328651 |
| 1722443400 | 139.96 | 6.38 | 4.78 | 140 | 143.22 | 137.91999 | 2747098 |
| 1722357000 | 133.58 | 3.36 | 2.58 | 130.76 | 133.58 | 130.12 | 1000725 |
| 1722270600 | 130.22 | -0.68 | -0.52 | 131.78 | 132.54 | 129.62 | 980772 |
| 1722011400 | 130.9 | 1.94 | 1.50 | 128.8 | 130.96 | 128.34 | 1307519 |
| 1721925000 | 128.96 | -1.64 | -1.26 | 129.56 | 129.56 | 126.66 | 1769178 |
| 1721838600 | 130.6 | -1.6 | -1.21 | 131.44 | 132.22 | 130.34 | 1169633 |
| 1721752200 | 132.19999 | -0.36 | -0.27 | 132.32 | 132.97999 | 130.58 | 866254 |
| 1721665800 | 132.56 | 0.76 | 0.58 | 132.36 | 133.36 | 131.58 | 668506 |
| 1721406600 | 131.8 | 0.92 | 0.70 | 131.41999 | 132.76 | 130.8 | 1217957 |
| 1721320200 | 130.88 | -1.2 | -0.91 | 133 | 133.4 | 130.88 | 1113222 |
| 1721233800 | 132.08 | -0.92 | -0.69 | 133.1 | 133.44 | 131.32 | 1252265 |
| 1721147400 | 133 | 0 | 0.00 | 132.86 | 133.32 | 131.96 | 724663 |
| 1721061000 | 133 | -0.36 | -0.27 | 133 | 134.18 | 132.44 | 816752 |
| 1720801800 | 133.36 | 1.4 | 1.06 | 132.86 | 133.56 | 131.78 | 1256030 |
| 1720715400 | 131.96 | -1.34 | -1.01 | 133.44 | 133.63999 | 131.96 | 1040015 |
| 1720629000 | 133.3 | 1.46 | 1.11 | 131.88 | 134.26 | 131.02 | 781693 |
| 1720542600 | 131.84 | -3.84 | -2.83 | 135.54 | 135.6 | 131.84 | 1305788 |
| 1720456200 | 135.68 | -0.6 | -0.44 | 135.47999 | 137.26 | 135 | 780603 |
| 1720197000 | 136.28 | 0.18 | 0.13 | 137 | 138.13999 | 136.16 | 932154 |
| 1720110600 | 136.1 | 0.26 | 0.19 | 136.9 | 137.28 | 135.34 | 747860 |
| 1720024200 | 135.84 | 3.96 | 3.00 | 132.56 | 136.1 | 132.13999 | 1542202 |
| 1719937800 | 131.88 | 0.24 | 0.18 | 130 | 132.1 | 129.84 | 1263918 |
| 1719851400 | 131.63999 | 3.38 | 2.64 | 131.34 | 132.69999 | 130.4 | 1469971 |
| 1719592200 | 128.26 | -2.38 | -1.82 | 130.62 | 130.62 | 127.54 | 2179598 |
| 1719505800 | 130.63999 | -0.34 | -0.26 | 132 | 132.47999 | 129.88 | 1535124 |
| 1719419400 | 130.97999 | -3.8 | -2.82 | 135.13999 | 137.38 | 129.1 | 3087889 |
| 1719333000 | 134.78 | -14 | -9.41 | 135 | 136.84 | 129.96 | 8026551 |
| 1719246600 | 148.78 | 0.2 | 0.13 | 148.56 | 149.4 | 148 | 901064 |
| 1718987400 | 148.58 | -0.18 | -0.12 | 148.88 | 149.1 | 147.54 | 1930361 |
| 1718901000 | 148.76 | 0.82 | 0.55 | 148.32 | 148.96 | 147.74 | 825723 |
| 1718814600 | 147.94 | -0.18 | -0.12 | 148.5 | 148.78 | 147.62 | 563567 |
| 1718728200 | 148.12 | 2.32 | 1.59 | 147.68 | 148.4 | 146.26 | 1115394 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
