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 | -6.1 | -4.21970116215 | 144.56 | 145.66 | 136.74 | 1292067 | 140.92709928 | DE |
| 4 | -2.26 | -1.60602615122 | 140.72 | 145.84 | 136.74 | 1152406 | 140.88962715 | DE |
| 12 | -0.9 | -0.645809414466 | 139.36 | 145.84 | 124.72 | 1180286 | 135.14652602 | DE |
| 26 | -21.06 | -13.202106319 | 159.52 | 162.46 | 124.72 | 1153920 | 137.58104582 | DE |
| 52 | 6.96 | 5.2927756654 | 131.5 | 172.78 | 124.72 | 1023988 | 142.99668376 | DE |
| 156 | 24.08 | 21.0526315789 | 114.38 | 172.78 | 86.52 | 1196061 | 120.77308025 | DE |
| 260 | 1.78 | 1.30231196956 | 136.68 | 172.78 | 48.12 | 1574779 | 101.46210245 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731605400 | 138.91999 | 0.46 | 0.33 | 139.08 | 140.19999 | 138.22 | 1072031 |
| 1731519000 | 138.46 | -1.66 | -1.18 | 139.1 | 140.26 | 137.6 | 1381466 |
| 1731432600 | 140.12 | -5.36 | -3.68 | 143.94 | 145.28 | 140.12 | 1451643 |
| 1731346200 | 145.47999 | 3.18 | 2.23 | 143.68 | 145.66 | 143.46 | 1013673 |
| 1731087000 | 142.3 | -2.1 | -1.45 | 144.56 | 144.9 | 141.26 | 1541520 |
| 1731000600 | 144.4 | 2.04 | 1.43 | 142.72 | 145.26 | 141.36 | 1091627 |
| 1730914200 | 142.36 | 0.54 | 0.38 | 142.76 | 145.84 | 141.16 | 1363721 |
| 1730827800 | 141.82 | 1.54 | 1.10 | 140.52 | 142.3 | 139.9 | 817551 |
| 1730741400 | 140.28 | -1.32 | -0.93 | 140.91999 | 141.63999 | 139.88 | 752966 |
| 1730482200 | 141.6 | 1.44 | 1.03 | 139.36 | 143.04 | 139.12 | 1058909 |
| 1730395800 | 140.16 | 0.42 | 0.30 | 145 | 145 | 140.16 | 1995324 |
| 1730309400 | 139.74 | -0.6 | -0.43 | 140.04 | 140.41999 | 137.41999 | 1013455 |
| 1730223000 | 140.34 | 0.46 | 0.33 | 141.34 | 142.12 | 138.97999 | 1120187 |
| 1730136600 | 139.88 | -0.6 | -0.43 | 140.91999 | 141.69999 | 138.52 | 974153 |
| 1729873800 | 140.47999 | -0.64 | -0.45 | 140.44 | 141.28 | 139.96 | 715481 |
| 1729787400 | 141.12 | -0.06 | -0.04 | 141.6 | 142.06 | 140.84 | 871044 |
| 1729701000 | 141.18 | -0.06 | -0.04 | 140.38 | 141.66 | 140.04 | 953149 |
| 1729614600 | 141.24 | 2.4 | 1.73 | 138.19999 | 142.3 | 137.56 | 1597799 |
| 1729528200 | 138.84 | -0.72 | -0.52 | 139 | 139.94 | 138.18 | 901298 |
| 1729269000 | 139.56 | -1.74 | -1.23 | 140.72 | 141.24 | 139.56 | 1361131 |
| 1729182600 | 141.3 | 5.34 | 3.93 | 137.62 | 142.46 | 137.36 | 1678933 |
| 1729096200 | 135.96 | 0.2 | 0.15 | 135.19999 | 136.8 | 134.72 | 1367862 |
| 1729009800 | 135.76 | 0.64 | 0.47 | 136 | 137.13999 | 135.32 | 1876035 |
| 1728923400 | 135.12 | 2.2 | 1.66 | 133.47999 | 135.32 | 132.1 | 1002500 |
| 1728664200 | 132.91999 | 5.02 | 3.92 | 127.74 | 133.46 | 126.26 | 2374608 |
| 1728577800 | 127.9 | 0.46 | 0.36 | 126.06 | 128.91999 | 125.98 | 892814 |
| 1728491400 | 127.44 | 1.1 | 0.87 | 126.44 | 127.44 | 125.16 | 1308104 |
| 1728405000 | 126.34 | -1.06 | -0.83 | 126.38 | 126.92 | 124.72 | 1118793 |
| 1728318600 | 127.4 | 0.56 | 0.44 | 127.58 | 128 | 125.66 | 859831 |
| 1728059400 | 126.84 | 0.28 | 0.22 | 126.28 | 127.54 | 125.56 | 1519047 |
| 1727973000 | 126.56 | -0.78 | -0.61 | 127.28 | 127.78 | 125.72 | 1739994 |
| 1727886600 | 127.34 | -1.4 | -1.09 | 128.69999 | 129.26 | 127.2 | 1861096 |
| 1727800200 | 128.74 | -2.48 | -1.89 | 131.63999 | 132.91999 | 128.28 | 1423798 |
| 1727713800 | 131.22 | -2.6 | -1.94 | 133.44 | 133.52 | 131.22 | 1416305 |
| 1727454600 | 133.82 | -0.52 | -0.39 | 133.88 | 134.62 | 132.47999 | 1622578 |
| 1727368200 | 134.34 | 0.84 | 0.63 | 134.66 | 135.4 | 133.54 | 1010118 |
| 1727281800 | 133.5 | -1.42 | -1.05 | 133.86 | 134.19999 | 133.06 | 1063446 |
| 1727195400 | 134.91999 | 1.98 | 1.49 | 134.5 | 134.94 | 133.66 | 831978 |
| 1727109000 | 132.94 | 2.1 | 1.61 | 131.5 | 133.1 | 130.91999 | 981964 |
| 1726849800 | 130.84 | -2.6 | -1.95 | 133.6 | 133.9 | 130.76 | 2148326 |
| 1726763400 | 133.44 | 4.72 | 3.67 | 130.24 | 133.5 | 129.66 | 1214582 |
| 1726677000 | 128.72 | -1 | -0.77 | 129.5 | 130.36 | 128.58 | 970965 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
