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 | 0.24 | 0.172885751333 | 138.82 | 140.4 | 135.18 | 12732 | 138.50457287 | DE |
| 4 | -1.85999 | -1.3198908118 | 140.91999 | 145.97999 | 135.18 | 18375 | 141.52875952 | DE |
| 12 | -0.02 | -0.0143802128272 | 139.08 | 145.97999 | 124.76 | 18170 | 135.85428448 | DE |
| 26 | -19.96 | -12.5518802666 | 159.02 | 160.3 | 124.76 | 21095 | 136.70289598 | DE |
| 52 | 4.84 | 3.60601996722 | 134.22 | 172.82 | 124.76 | 18690 | 143.42633292 | DE |
| 156 | 27.38 | 24.5164756447 | 111.68 | 172.82 | 86.53 | 235563 | 111.51126912 | DE |
| 260 | 4.88 | 3.63690564913 | 134.18 | 172.82 | 47.7 | 240145 | 101.42675696 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 138.06 | -2.04 | -1.46 | 139.26 | 140.18 | 137.38 | 14164 |
| 1732224420 | 140.1 | 1.3 | 0.94 | 138.62 | 140.1 | 136.68 | 14734 |
| 1732138020 | 138.8 | 1.86 | 1.36 | 137.47998 | 139.58 | 137.38 | 14911 |
| 1732051620 | 136.94 | -0.8 | -0.58 | 138.24 | 138.78 | 135.18 | 8049 |
| 1731965220 | 137.74 | 0.04 | 0.03 | 138.82 | 138.97998 | 136.88 | 11800 |
| 1731705960 | 137.69999 | -1.2 | -0.86 | 138.1 | 138.88 | 136.66 | 10520 |
| 1731619560 | 138.9 | -0.08 | -0.06 | 138.28 | 140.16 | 137.62 | 17544 |
| 1731533160 | 138.97998 | -2.36 | -1.67 | 140.19999 | 140.58 | 137.6 | 19640 |
| 1731446820 | 141.34 | -4.22 | -2.90 | 144.26 | 145.26 | 140.02 | 23319 |
| 1731360420 | 145.56 | 2.64 | 1.85 | 142.6 | 145.97998 | 142.47998 | 20599 |
| 1731101220 | 142.91999 | -2.06 | -1.42 | 144.69999 | 145.24 | 141.24 | 19115 |
| 1731014760 | 144.97998 | 2.98 | 2.10 | 142.38 | 145.22 | 141.44 | 20745 |
| 1730928360 | 142 | -0.14 | -0.10 | 142.78 | 145.78 | 141.34 | 28782 |
| 1730841960 | 142.13999 | 2.34 | 1.67 | 140.16 | 142.82 | 139.91999 | 12412 |
| 1730755560 | 139.8 | -1.32 | -0.94 | 141.58 | 141.84 | 139.4 | 12916 |
| 1730496360 | 141.12 | 0.94 | 0.67 | 140.36 | 142.91999 | 139.8 | 10162 |
| 1730409960 | 140.18 | -5.22 | -3.59 | 144.12 | 144.63999 | 140 | 25675 |
| 1730323560 | 145.4 | 5.14 | 3.66 | 139.62 | 145.58 | 137.3 | 58379 |
| 1730237160 | 140.26 | 0.32 | 0.23 | 139.96 | 142 | 138.97998 | 13399 |
| 1730150760 | 139.94 | -0.42 | -0.30 | 140.91999 | 141.69999 | 138.56 | 10634 |
| 1729888020 | 140.36 | -0.26 | -0.18 | 141.26 | 141.36 | 139.56 | 7138 |
| 1729801560 | 140.62 | 0.08 | 0.06 | 140.78 | 142.06 | 140.4 | 11183 |
| 1729715160 | 140.54 | -1.14 | -0.80 | 141.22 | 141.8 | 140 | 13129 |
| 1729628760 | 141.68 | 2.74 | 1.97 | 139.44 | 142.1 | 137.6 | 23564 |
| 1729542360 | 138.94 | -1.32 | -0.94 | 139.32 | 139.94 | 138.22 | 15304 |
| 1729283160 | 140.26 | -1.32 | -0.93 | 140.97998 | 141.58 | 138.69999 | 19694 |
| 1729196760 | 141.58 | 5 | 3.66 | 136.88 | 142.41999 | 136.13999 | 42338 |
| 1729110360 | 136.58 | 1.74 | 1.29 | 135.47998 | 137.66 | 134.88 | 25465 |
| 1729023960 | 134.84 | -0.96 | -0.71 | 135.78 | 137.08 | 134.78 | 19674 |
| 1728937620 | 135.8 | 2.7 | 2.03 | 133.19999 | 135.8 | 132.16 | 30609 |
| 1728678360 | 133.1 | 4.8 | 3.74 | 128.19999 | 133.63999 | 126.3 | 37287 |
| 1728591960 | 128.3 | 0.6 | 0.47 | 127.38 | 128.78 | 126.5 | 14778 |
| 1728505560 | 127.7 | 1.5 | 1.19 | 126.52 | 127.8 | 125.24 | 13497 |
| 1728419160 | 126.2 | -0.58 | -0.46 | 126.42 | 126.84 | 124.76 | 18944 |
| 1728332760 | 126.78 | -0.98 | -0.77 | 127.7 | 127.88 | 125.72 | 20699 |
| 1728073560 | 127.76 | 1.08 | 0.85 | 126.86 | 127.76 | 125.58 | 25841 |
| 1727987220 | 126.68 | -0.96 | -0.75 | 126.9 | 127.8 | 125.86 | 25497 |
| 1727900820 | 127.64 | -1.36 | -1.05 | 128.6 | 130.5 | 127.22 | 20881 |
| 1727814420 | 129 | -2.1 | -1.60 | 131.19999 | 132.96 | 128.3 | 34505 |
| 1727728020 | 131.1 | -2.34 | -1.75 | 134.28 | 134.28 | 130.74 | 22732 |
| 1727468760 | 133.44 | -1.44 | -1.07 | 134.41999 | 134.97998 | 132.58 | 16645 |
| 1727382360 | 134.88 | 1.86 | 1.40 | 134.52 | 135.34 | 133.63999 | 10177 |
| 1727295960 | 133.02 | -1.84 | -1.36 | 134.47998 | 134.63999 | 133.02 | 6444 |
| 1727209560 | 134.86 | 1.34 | 1.00 | 133.94 | 135.47998 | 133.41999 | 13880 |
| 1727123160 | 133.52 | 2.52 | 1.92 | 131.12 | 133.52 | 131 | 14328 |
| 1726864020 | 131 | -2.84 | -2.12 | 133.38 | 134.47998 | 130.66 | 16976 |
| 1726777560 | 133.84 | 4.62 | 3.58 | 130.19999 | 133.96 | 129.58 | 20698 |
| 1726691220 | 129.22 | -0.6 | -0.46 | 129.88 | 130.36 | 128.52 | 12768 |
| 1726604760 | 129.82 | -0.46 | -0.35 | 129.6 | 131 | 128.94 | 16080 |
| 1726518420 | 130.28 | -0.2 | -0.15 | 130.88 | 131 | 129.24 | 12188 |
| 1726259160 | 130.47998 | 0.2 | 0.15 | 130.52 | 130.94 | 129.58 | 7517 |
| 1726172760 | 130.28 | -1.02 | -0.78 | 131.02 | 131.72 | 128.94 | 13376 |
| 1726086360 | 131.3 | 0.1 | 0.08 | 130.78 | 131.38 | 128.84 | 12683 |
| 1725999960 | 131.19999 | 1.42 | 1.09 | 130.04 | 131.34 | 129.38 | 13184 |
| 1725913620 | 129.78 | 1.14 | 0.89 | 128.88 | 131 | 128.58 | 16443 |
| 1725654360 | 128.63999 | -3.06 | -2.32 | 131.22 | 132.28 | 127.84 | 24207 |
| 1725567960 | 131.69999 | -2.08 | -1.55 | 133.69999 | 133.74 | 130.96 | 11087 |
| 1725481560 | 133.78 | -0.46 | -0.34 | 133.32 | 134.36 | 132.5 | 14097 |
| 1725395160 | 134.24 | -3.08 | -2.24 | 136.54 | 137.58 | 133.52 | 17900 |
| 1725308760 | 137.32 | -2.22 | -1.59 | 139.08 | 139.62 | 136.47998 | 9276 |
| 1725049560 | 139.54 | -0.74 | -0.53 | 140.02 | 140.94 | 138.52 | 11517 |
| 1724963160 | 140.28 | -0.72 | -0.51 | 140.47998 | 142.08 | 140.02 | 10821 |
| 1724876760 | 141 | -0.12 | -0.09 | 140.72 | 142.5 | 140.06 | 8672 |
| 1724790420 | 141.12 | 0.3 | 0.21 | 141.02 | 142.02 | 140.22 | 6522 |
| 1724704020 | 140.82 | -0.58 | -0.41 | 140.44 | 141.52 | 140.13999 | 9912 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
