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 | 16.04001 | 12.1331401008 | 132.19999 | 152.66 | 130.3 | 640 | 143.8679145 | DE |
| 4 | 11.46 | 8.37841789735 | 136.78 | 156.46 | 128.02 | 831 | 141.69016046 | DE |
| 12 | 24.66 | 19.9546852241 | 123.58 | 156.46 | 117 | 731 | 136.4958725 | DE |
| 26 | -23.26 | -13.5626822157 | 171.5 | 174.04 | 110 | 990 | 141.46469097 | DE |
| 52 | 64.46 | 76.939603724 | 83.78 | 179.98 | 79.18 | 1335 | 127.7798725 | DE |
| 156 | 118.52 | 398.788694482 | 29.72 | 179.98 | 15.99 | 885 | 112.42156374 | DE |
| 260 | 135.886 | 1099.93524365 | 12.354 | 179.98 | 7.963 | 556 | 105.85329914 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 149.97998 | 2.48 | 1.68 | 146.44 | 152.66 | 143.32 | 1491 |
| 1734643620 | 147.5 | 8.64 | 6.22 | 138.62 | 147.5 | 138.52 | 660 |
| 1734557220 | 138.86 | -6.22 | -4.29 | 144.9 | 146.13999 | 138.86 | 323 |
| 1734470820 | 145.08 | 3.04 | 2.14 | 139.02 | 148.52 | 138.02 | 1496 |
| 1734384420 | 142.04 | 8.4 | 6.29 | 136.63999 | 144.12 | 136.41999 | 568 |
| 1734125220 | 133.63999 | 2.54 | 1.94 | 132.19999 | 133.63999 | 130.3 | 152 |
| 1734038820 | 131.1 | 0.08 | 0.06 | 129.41999 | 131.1 | 128.02 | 316 |
| 1733952420 | 131.02 | -0.12 | -0.09 | 130.62 | 132 | 130.62 | 395 |
| 1733866020 | 131.13999 | -1.86 | -1.40 | 130.6 | 133.82 | 130.6 | 791 |
| 1733779620 | 133 | -9.7 | -6.80 | 142.41999 | 144.5 | 133 | 1327 |
| 1733520420 | 142.69999 | 0.94 | 0.66 | 142.12 | 145.8 | 141.08 | 404 |
| 1733434020 | 141.76 | -11.26 | -7.36 | 151.02 | 154.4 | 140.44 | 2364 |
| 1733347620 | 153.02 | 5.82 | 3.95 | 146.9 | 153.02 | 146.9 | 567 |
| 1733261220 | 147.19999 | -2.88 | -1.92 | 148.41999 | 150.52 | 145.94 | 269 |
| 1733174820 | 150.08 | 8.82 | 6.24 | 142.58 | 156.46 | 141.96 | 674 |
| 1732915620 | 141.26 | 0.42 | 0.30 | 140.4 | 142.3 | 139.02 | 125 |
| 1732829220 | 140.84 | 0 | 0.00 | 140.84 | 140.84 | 140.84 | 0 |
| 1732742820 | 140.84 | 4.76 | 3.50 | 140.63999 | 143.76 | 139.63999 | 874 |
| 1732656420 | 136.08 | -12.22 | -8.24 | 149.47998 | 155.36 | 136.08 | 1660 |
| 1732570020 | 148.3 | 2.28 | 1.56 | 147.24 | 153 | 146.88 | 1847 |
| 1732310820 | 146.02 | 10.12 | 7.45 | 136.78 | 147.62 | 136.68 | 979 |
| 1732224420 | 135.9 | 5.64 | 4.33 | 128.97998 | 135.9 | 128.36 | 534 |
| 1732138020 | 130.26 | -3.36 | -2.51 | 135.3 | 135.3 | 129.94 | 535 |
| 1732051620 | 133.62 | -1.26 | -0.93 | 135.86 | 135.86 | 130.06 | 931 |
| 1731965220 | 134.88 | -2.12 | -1.55 | 136.41999 | 138.12 | 134.8 | 1043 |
| 1731705960 | 137 | -0.3 | -0.22 | 137.3 | 137.47998 | 135.3 | 167 |
| 1731619560 | 137.3 | 1.3 | 0.96 | 136.88 | 140 | 135.02 | 482 |
| 1731533160 | 136 | 4.16 | 3.16 | 130.88 | 136.3 | 130.78 | 239 |
| 1731446820 | 131.84 | 0.02 | 0.02 | 130.96 | 133 | 130.9 | 463 |
| 1731360420 | 131.82 | -1.6 | -1.20 | 135.12 | 138.69999 | 131.82 | 1011 |
| 1731101220 | 133.41999 | 3.02 | 2.32 | 132.82 | 134 | 130.56 | 1234 |
| 1731014760 | 130.4 | 4.58 | 3.64 | 126.86 | 132.8 | 125.22 | 311 |
| 1730928360 | 125.82 | 0.96 | 0.77 | 129.38 | 135.63999 | 125.28 | 917 |
| 1730841960 | 124.86 | -2.4 | -1.89 | 127.5 | 129.1 | 124.12 | 609 |
| 1730755560 | 127.26 | 6.32 | 5.23 | 119.68 | 127.72 | 119.54 | 774 |
| 1730496360 | 120.94 | -0.72 | -0.59 | 120.88 | 123.46 | 120.88 | 169 |
| 1730409960 | 121.66 | -4.98 | -3.93 | 125.72 | 125.72 | 121 | 357 |
| 1730323560 | 126.64 | -1.66 | -1.29 | 128.18 | 128.6 | 125.76 | 345 |
| 1730237160 | 128.3 | 0.4 | 0.31 | 127.36 | 128.3 | 125.22 | 430 |
| 1730150760 | 127.9 | -3.4 | -2.59 | 130.72 | 131.9 | 127.88 | 469 |
| 1729888020 | 131.3 | -0.42 | -0.32 | 131.58 | 132.52 | 129.08 | 950 |
| 1729801560 | 131.72 | -5.06 | -3.70 | 138.1 | 139.24 | 130.94 | 755 |
| 1729715160 | 136.78 | -7.64 | -5.29 | 143.78 | 146 | 136.4 | 1164 |
| 1729628760 | 144.41999 | -3.2 | -2.17 | 146.52 | 148.41999 | 144.41999 | 239 |
| 1729542360 | 147.62 | 3.18 | 2.20 | 145.5 | 148.47998 | 142.13999 | 945 |
| 1729283160 | 144.44 | -3.76 | -2.54 | 147.12 | 149.54 | 144.19999 | 839 |
| 1729196760 | 148.19999 | -2.64 | -1.75 | 151.62 | 154.32 | 148.19999 | 708 |
| 1729110360 | 150.84 | 3.66 | 2.49 | 148.06 | 152.24 | 146.16 | 873 |
| 1729023960 | 147.18 | 4.3 | 3.01 | 143.9 | 150.58 | 141.8 | 947 |
| 1728937620 | 142.88 | 7 | 5.15 | 137.13999 | 143.68 | 135.82 | 780 |
| 1728678360 | 135.88 | 5.28 | 4.04 | 131.63999 | 135.88 | 131.63999 | 102 |
| 1728591960 | 130.6 | 1.6 | 1.24 | 129.58 | 131.96 | 126.4 | 221 |
| 1728505560 | 129 | -0.96 | -0.74 | 130.58 | 130.58 | 129 | 72 |
| 1728419160 | 129.96 | 3.02 | 2.38 | 126.02 | 131.56 | 125.86 | 171 |
| 1728332760 | 126.94 | -5.36 | -4.05 | 134.94 | 134.94 | 125 | 459 |
| 1728073560 | 132.3 | 13.64 | 11.50 | 122.44 | 133.34 | 122.44 | 4180 |
| 1727987220 | 118.66 | -2.22 | -1.84 | 119.94 | 119.94 | 118.66 | 139 |
| 1727900820 | 120.88 | -1.08 | -0.89 | 120.98 | 122.22 | 117 | 892 |
| 1727814420 | 121.96 | -1.1 | -0.89 | 126.36 | 126.76 | 121.96 | 215 |
| 1727728020 | 123.06 | -5.88 | -4.56 | 127.94 | 128 | 119.9 | 1425 |
| 1727468760 | 128.94 | 6.48 | 5.29 | 123.58 | 129 | 123.58 | 267 |
| 1727382360 | 122.46 | -1.14 | -0.92 | 123.16 | 125.52 | 121.82 | 974 |
| 1727295960 | 123.6 | -3.72 | -2.92 | 127.4 | 127.4 | 122.62 | 89 |
| 1727209560 | 127.32 | 0.86 | 0.68 | 125.66 | 128.36 | 125.66 | 220 |
| 1727123160 | 126.46 | 2.7 | 2.18 | 127.48 | 128 | 123.12 | 446 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
