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 | -0.28 | -0.171337668054 | 163.41999 | 168.12 | 160.52 | 5325 | 165.08327 | DE |
| 4 | 2.09999 | 1.30401763537 | 161.04 | 179.34 | 158.58 | 6842 | 168.458618 | DE |
| 12 | -11.42001 | -6.54216888176 | 174.56 | 179.34 | 149.16 | 9136 | 164.24911365 | DE |
| 26 | -73.86001 | -31.1645611814 | 237 | 238.5 | 149.16 | 10779 | 179.43827736 | DE |
| 52 | -24.90001 | -13.2418687513 | 188.04 | 243.4 | 149.16 | 6982 | 184.70398944 | DE |
| 156 | -45.51001 | -21.8116510903 | 208.65 | 243.4 | 108.76 | 7251 | 175.40482143 | DE |
| 260 | -163.01001 | -49.9800735858 | 326.15 | 356.1 | 83.72 | 9588 | 172.46111424 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 164.18 | -2.6 | -1.56 | 165.96 | 166.8 | 162 | 4548 |
| 1719260820 | 166.78 | 1.4 | 0.85 | 164.46 | 168.12 | 162.38 | 7443 |
| 1719001620 | 165.38 | 0.5 | 0.30 | 164.16 | 166.6 | 164.16 | 5213 |
| 1718915160 | 164.88 | 1.9 | 1.17 | 162.02 | 164.88 | 160.52 | 5128 |
| 1718828820 | 162.97998 | -0.1 | -0.06 | 163.41999 | 163.97998 | 161.41999 | 4291 |
| 1718742360 | 163.08 | -3.56 | -2.14 | 166.3 | 166.94 | 162 | 7643 |
| 1718656020 | 166.63999 | 1.36 | 0.82 | 165.02 | 167.47998 | 164.58 | 4001 |
| 1718396820 | 165.28 | -3 | -1.78 | 167.97999 | 169.06 | 164.19999 | 6320 |
| 1718310420 | 168.28 | -0.52 | -0.31 | 168.3 | 170 | 166.13999 | 5932 |
| 1718224020 | 168.8 | -3.76 | -2.18 | 172.98 | 173.42 | 168.16 | 9050 |
| 1718137620 | 172.56 | -4.18 | -2.37 | 175.84 | 177.1 | 170.4 | 6565 |
| 1718051220 | 176.74 | 0.52 | 0.30 | 177.18 | 179.34 | 175.78 | 4822 |
| 1717792020 | 176.22 | 0.6 | 0.34 | 175.42 | 177.18 | 174.68 | 3717 |
| 1717705620 | 175.62 | 0.78 | 0.45 | 175 | 176.34 | 172.14 | 11452 |
| 1717619220 | 174.84 | 1.74 | 1.01 | 173.5 | 174.86 | 171.47999 | 7990 |
| 1717532820 | 173.1 | 3.1 | 1.82 | 169.68 | 173.48 | 168.52 | 8775 |
| 1717446420 | 170 | 7 | 4.29 | 164.34 | 170 | 162.86 | 19533 |
| 1717187220 | 163 | 4.42 | 2.79 | 158.62 | 163.5 | 158.62 | 6553 |
| 1717100820 | 158.58 | -0.58 | -0.36 | 159.19999 | 160.82 | 158.58 | 3855 |
| 1717014420 | 159.16 | -1.68 | -1.04 | 161.04 | 161.86 | 159.13999 | 5832 |
| 1716928020 | 160.84 | -0.7 | -0.43 | 161.5 | 163.63999 | 159.63999 | 6718 |
| 1716841560 | 161.54 | 0.38 | 0.24 | 162.58 | 162.58 | 160.94 | 5953 |
| 1716582420 | 161.16 | 1.86 | 1.17 | 160.69999 | 161.16 | 156.5 | 14938 |
| 1716496020 | 159.3 | -12.32 | -7.18 | 171.98 | 172.96 | 158.76 | 23087 |
| 1716409620 | 171.62 | 1.06 | 0.62 | 171.02 | 172.4 | 169.5 | 6678 |
| 1716323160 | 170.56 | -1.02 | -0.59 | 172.06 | 172.48 | 168.94 | 8627 |
| 1716236760 | 171.58 | 1.34 | 0.79 | 170.24 | 173.62 | 168.52 | 7237 |
| 1715977620 | 170.24 | 1.26 | 0.75 | 168.78 | 170.36 | 167 | 5120 |
| 1715891220 | 168.97999 | 6.04 | 3.71 | 163.82 | 169.08 | 162.69999 | 7533 |
| 1715804820 | 162.94 | -4.54 | -2.71 | 165.4 | 166.36 | 162.24 | 11230 |
| 1715718420 | 167.47998 | 1.72 | 1.04 | 165.8 | 169.84 | 165.19999 | 5959 |
| 1715631960 | 165.76 | -0.84 | -0.50 | 165.26 | 167.34 | 164.69999 | 4920 |
| 1715372820 | 166.6 | -1.46 | -0.87 | 168.6 | 168.68 | 165.13999 | 8399 |
| 1715286420 | 168.06 | 0.54 | 0.32 | 167.8 | 168.46 | 166.94 | 3218 |
| 1715200020 | 167.52 | 3.04 | 1.85 | 164.8 | 168.76 | 163.47998 | 5572 |
| 1715113620 | 164.47998 | -0.9 | -0.54 | 164.8 | 165.5 | 163.52 | 10476 |
| 1715027220 | 165.38 | -1.52 | -0.91 | 168.16 | 170.78 | 162.04 | 13913 |
| 1714768020 | 166.9 | 0.48 | 0.29 | 167.08 | 167.28 | 165.22 | 7340 |
| 1714681560 | 166.41999 | 9.02 | 5.73 | 160.62 | 166.74 | 160.02 | 15539 |
| 1714508820 | 157.4 | -4.5 | -2.78 | 162.28 | 162.69999 | 157.4 | 8453 |
| 1714422420 | 161.9 | 5.34 | 3.41 | 157 | 162.16 | 156.16 | 7734 |
| 1714163220 | 156.56 | 0.72 | 0.46 | 155.94 | 157.69999 | 154 | 5275 |
| 1714076820 | 155.84 | 2.04 | 1.33 | 152.69999 | 156.52 | 149.16 | 14395 |
| 1713990420 | 153.8 | -4.34 | -2.74 | 159.88 | 166.28 | 152.18 | 24998 |
| 1713903960 | 158.13999 | -2.06 | -1.29 | 160 | 161.72 | 157.41999 | 12096 |
| 1713817560 | 160.19999 | 0.78 | 0.49 | 160.69999 | 161.32 | 158.28 | 12078 |
| 1713558420 | 159.41999 | -1.16 | -0.72 | 159.41999 | 160.96 | 158.5 | 3355 |
| 1713472020 | 160.58 | 0.96 | 0.60 | 159.84 | 161.3 | 157.19999 | 12248 |
| 1713385620 | 159.62 | -0.8 | -0.50 | 161.28 | 161.4 | 158.02 | 6351 |
| 1713299220 | 160.41999 | 2.24 | 1.42 | 157.52 | 160.41999 | 157.41999 | 7435 |
| 1713212820 | 158.18 | -1.42 | -0.89 | 161 | 161.68 | 157.69999 | 16941 |
| 1712953620 | 159.6 | -2.26 | -1.40 | 162.41999 | 163.5 | 159.24 | 11736 |
| 1712867220 | 161.86 | -0.84 | -0.52 | 162.97998 | 163.32 | 159.78 | 15268 |
| 1712780760 | 162.69999 | -1.38 | -0.84 | 163.8 | 165.36 | 160.63999 | 15992 |
| 1712694360 | 164.08 | -3.3 | -1.97 | 167.41999 | 167.8 | 162.9 | 14178 |
| 1712607960 | 167.38 | -1.42 | -0.84 | 167.97999 | 169.96 | 166.97998 | 13898 |
| 1712348820 | 168.8 | -0.52 | -0.31 | 169.78 | 170.96 | 168.32 | 9735 |
| 1712262360 | 169.32 | -1.42 | -0.83 | 170.5 | 173.04 | 168.68 | 9526 |
| 1712175960 | 170.74 | -4.08 | -2.33 | 174.56 | 174.96 | 170.4 | 7416 |
| 1712089560 | 174.82 | -4.24 | -2.37 | 177.8 | 180 | 174 | 15209 |
| 1711661160 | 179.06 | 1.44 | 0.81 | 177.58 | 179.4 | 176.82 | 11375 |
| 1711574820 | 177.62 | 4.78 | 2.77 | 173.98 | 177.8 | 173.02 | 15634 |
| 1711488360 | 172.84 | -4.46 | -2.52 | 177.38 | 178 | 172.6 | 16400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
