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 | 3.66 | 2.67153284672 | 137 | 140.66 | 135.36 | 84 | 137.9610119 | DE |
| 4 | 7.76 | 5.83897667419 | 132.9 | 140.66 | 132.9 | 38 | 137.57604389 | DE |
| 12 | -6.24 | -4.24778761062 | 146.9 | 152.36 | 132.9 | 191 | 140.08846008 | DE |
| 26 | 14.36 | 11.3697545527 | 126.3 | 152.36 | 124.9 | 178 | 138.74866801 | DE |
| 52 | -1.84 | -1.29122807018 | 142.5 | 160.19999 | 122.8 | 203 | 139.22694075 | DE |
| 156 | 80.9 | 135.374832664 | 59.76 | 160.19999 | 57.7 | 208 | 119.35605038 | DE |
| 260 | 110.26 | 362.697368421 | 30.4 | 160.19999 | 28 | 233 | 103.34832595 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 138.18 | 1.84 | 1.35 | 137.88 | 138.18 | 136.58 | 302 |
| 1721075160 | 136.34 | 0.98 | 0.72 | 136.34 | 136.34 | 136.34 | 1 |
| 1720815960 | 135.36 | -1.64 | -1.20 | 135.36 | 135.36 | 135.36 | 20 |
| 1720729560 | 137 | 1.68 | 1.24 | 137 | 137 | 137 | 13 |
| 1720643160 | 135.32 | 0 | 0.00 | 135.32 | 135.32 | 135.32 | 0 |
| 1720556760 | 135.32 | 0.8 | 0.59 | 134.84 | 135.32 | 134.84 | 35 |
| 1720470360 | 134.52 | -3.04 | -2.21 | 135.28 | 135.28 | 134.52 | 5 |
| 1720211220 | 137.56 | -1.06 | -0.76 | 137.56 | 137.56 | 137.56 | 1 |
| 1720124820 | 138.62 | 0.26 | 0.19 | 138.62 | 138.62 | 138.62 | 2 |
| 1720038420 | 138.36 | -1.02 | -0.73 | 138.36 | 138.36 | 138.36 | 2 |
| 1719952020 | 139.38 | 1.02 | 0.74 | 139.38 | 139.38 | 139.38 | 8 |
| 1719865620 | 138.36 | -1.74 | -1.24 | 137.74 | 138.36 | 137.74 | 2 |
| 1719606420 | 140.1 | 2.46 | 1.79 | 140.1 | 140.1 | 140.1 | 4 |
| 1719520020 | 137.63999 | -2.06 | -1.47 | 138.04 | 138.04 | 137.63999 | 200 |
| 1719433560 | 139.69999 | 0 | 0.00 | 139.69999 | 139.69999 | 139.69999 | 0 |
| 1719347160 | 139.69999 | 2.78 | 2.03 | 139.69999 | 139.69999 | 139.69999 | 1 |
| 1719260820 | 136.91999 | -0.52 | -0.38 | 136.91999 | 136.91999 | 136.91999 | 1 |
| 1719001620 | 137.44 | -0.58 | -0.42 | 137.44 | 137.44 | 137.44 | 8 |
| 1718915160 | 138.02 | 5.12 | 3.85 | 137.94 | 138.02 | 137.94 | 56 |
| 1718828820 | 132.9 | -0.64 | -0.48 | 132.9 | 132.9 | 132.9 | 22 |
| 1718742360 | 133.54 | -0.22 | -0.16 | 133.16 | 133.54 | 133.16 | 9 |
| 1718656020 | 133.76 | -1.18 | -0.87 | 134.32 | 134.32 | 133.76 | 41 |
| 1718396820 | 134.94 | 1.06 | 0.79 | 133.9 | 134.94 | 133.9 | 196 |
| 1718310420 | 133.88 | -0.58 | -0.43 | 134.22 | 134.82 | 133.88 | 156 |
| 1718224020 | 134.46 | -3.26 | -2.37 | 139.24 | 139.24 | 134.46 | 316 |
| 1718137620 | 137.72 | 0 | 0.00 | 137.72 | 137.72 | 137.72 | 0 |
| 1718051220 | 137.72 | 0.88 | 0.64 | 137.04 | 138.1 | 137.04 | 123 |
| 1717792020 | 136.84 | 0.48 | 0.35 | 136.02 | 136.84 | 134.4 | 733 |
| 1717705620 | 136.36 | 0.1 | 0.07 | 136.36 | 136.36 | 136.36 | 9 |
| 1717619220 | 136.26 | 1.84 | 1.37 | 136.47998 | 137.18 | 135.34 | 762 |
| 1717532820 | 134.41999 | -4.62 | -3.32 | 135.38 | 135.72 | 134.41999 | 1095 |
| 1717446420 | 139.04 | 0.76 | 0.55 | 142.47998 | 142.47998 | 139.04 | 398 |
| 1717187220 | 138.28 | 0 | 0.00 | 138.28 | 138.28 | 138.28 | 0 |
| 1717100820 | 138.28 | 0.38 | 0.28 | 137.63999 | 138.28 | 137.63999 | 41 |
| 1717014420 | 137.9 | -1.68 | -1.20 | 140.46 | 140.46 | 137.9 | 45 |
| 1716928020 | 139.58 | -1.22 | -0.87 | 139.44 | 139.58 | 138.6 | 344 |
| 1716841560 | 140.8 | 3.48 | 2.53 | 139.44 | 140.8 | 139.44 | 85 |
| 1716582420 | 137.32 | -2.48 | -1.77 | 138.26 | 138.26 | 137.32 | 2 |
| 1716496020 | 139.8 | 0.08 | 0.06 | 140.06 | 141.52 | 139.8 | 5 |
| 1716409620 | 139.72 | -3.1 | -2.17 | 140.96 | 142.12 | 139.72 | 943 |
| 1716323160 | 142.82 | -1.78 | -1.23 | 142.69999 | 142.82 | 141.58 | 2380 |
| 1716236820 | 144.6 | 0 | 0.00 | 144.6 | 144.6 | 144.6 | 0 |
| 1715977620 | 144.6 | 0.88 | 0.61 | 144.3 | 144.6 | 144.3 | 80 |
| 1715891220 | 143.72 | 0.4 | 0.28 | 143.88 | 143.88 | 143.26 | 87 |
| 1715804820 | 143.32 | -2.76 | -1.89 | 147.54 | 147.54 | 143.32 | 147 |
| 1715718420 | 146.08 | -2.74 | -1.84 | 146.08 | 146.08 | 146.08 | 100 |
| 1715631960 | 148.82 | 0.14 | 0.09 | 148.82 | 148.82 | 148.82 | 12 |
| 1715372820 | 148.68 | 1.14 | 0.77 | 149.44 | 149.46 | 148.68 | 324 |
| 1715286420 | 147.54 | 0.74 | 0.50 | 146.86 | 147.54 | 146.86 | 26 |
| 1715200020 | 146.8 | -0.7 | -0.47 | 147.1 | 147.1 | 146.4 | 295 |
| 1715113620 | 147.5 | 2 | 1.37 | 148.19999 | 148.19999 | 147.5 | 54 |
| 1715027220 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 0 |
| 1714768020 | 145.5 | -3.28 | -2.20 | 148.16 | 148.16 | 145.3 | 205 |
| 1714681560 | 148.78 | -0.64 | -0.43 | 146.4 | 149.56 | 146.4 | 126 |
| 1714508820 | 149.41999 | -2.08 | -1.37 | 152.36 | 152.36 | 149.41999 | 179 |
| 1714422420 | 151.5 | 0.96 | 0.64 | 151.5 | 151.5 | 151.5 | 2 |
| 1714163220 | 150.54 | 1.08 | 0.72 | 150.54 | 150.54 | 150.54 | 60 |
| 1714076820 | 149.46 | 1.5 | 1.01 | 148.19999 | 150.41999 | 148.19999 | 26 |
| 1713990420 | 147.96 | 1.14 | 0.78 | 146.9 | 147.96 | 146.9 | 25 |
| 1713903960 | 146.82 | 3.7 | 2.59 | 146.74 | 146.82 | 144.36 | 147 |
| 1713817560 | 143.12 | -1.22 | -0.85 | 143.12 | 143.12 | 143.12 | 8 |
| 1713558420 | 144.34 | 2 | 1.41 | 144.82 | 144.82 | 143.19999 | 109 |
| 1713472020 | 142.34 | 0.48 | 0.34 | 140.18 | 142.34 | 140.18 | 66 |
| 1713385620 | 141.86 | 0 | 0.00 | 140.68 | 142.4 | 140.68 | 88 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
