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 | -15.74 | -12.9996696399 | 121.08 | 121.08 | 104.52 | 25705 | 108.88844374 | DE |
| 4 | -26.16 | -19.8935361217 | 131.5 | 137.19999 | 104.52 | 34686 | 121.9201889 | DE |
| 12 | -1.64 | -1.53299682184 | 106.98 | 147.63999 | 102.64 | 22606 | 124.36424878 | DE |
| 26 | 23.78 | 29.1564492398 | 81.56 | 147.63999 | 72.5 | 18858 | 113.68443106 | DE |
| 52 | 46.48 | 78.9670404349 | 58.86 | 147.63999 | 56.9 | 11620 | 105.05177479 | DE |
| 156 | 40.69 | 62.9389017788 | 64.65 | 147.63999 | 45.41 | 8894 | 82.7415628 | DE |
| 260 | 63.105 | 149.413993134 | 42.235 | 147.63999 | 30.625 | 8893 | 70.20811176 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721677800 | 105.82 | 0.84 | 0.80 | 105.22 | 106.42 | 104.52 | 13369 |
| 1721420760 | 104.98 | -2.52 | -2.34 | 108.66 | 108.66 | 104.82 | 15055 |
| 1721334360 | 107.5 | -1.7 | -1.56 | 109.98 | 112 | 104.76 | 28261 |
| 1721248020 | 109.2 | -7.76 | -6.63 | 115.94 | 116.08 | 109.1 | 56529 |
| 1721161560 | 116.96 | -3.48 | -2.89 | 121.08 | 121.08 | 116.78 | 15099 |
| 1721075160 | 120.44 | -2.18 | -1.78 | 122.72 | 123.9 | 119.44 | 16938 |
| 1720815960 | 122.62 | 2.72 | 2.27 | 119.84 | 123.24 | 119.12 | 11793 |
| 1720729560 | 119.9 | -6.08 | -4.83 | 125.98 | 126.36 | 119.68 | 29543 |
| 1720643220 | 125.98 | 4.68 | 3.86 | 121.86 | 126 | 121.82 | 30713 |
| 1720556760 | 121.3 | 0.72 | 0.60 | 121.42 | 124.9 | 121.12 | 21161 |
| 1720470360 | 120.58 | -0.84 | -0.69 | 121.48 | 122.84 | 120.22 | 22582 |
| 1720211220 | 121.42 | -4.78 | -3.79 | 126.88 | 126.88 | 120.92 | 27714 |
| 1720124820 | 126.2 | 0.22 | 0.17 | 126.7 | 126.96 | 126.08 | 10651 |
| 1720038420 | 125.98 | 3.02 | 2.46 | 123.78 | 127.04 | 122.86 | 19443 |
| 1719952020 | 122.96 | 1.32 | 1.09 | 122.36 | 123.56 | 120.6 | 16676 |
| 1719865620 | 121.64 | -1.26 | -1.03 | 122.78 | 123.46 | 118.42 | 36556 |
| 1719606420 | 122.9 | -0.34 | -0.28 | 125 | 126.4 | 122.12 | 49050 |
| 1719520020 | 123.24 | -10.14 | -7.60 | 123.58 | 127.98 | 122.52 | 152077 |
| 1719433620 | 133.38 | 1.84 | 1.40 | 135.3 | 137.19999 | 130.88 | 79594 |
| 1719347160 | 131.54 | 2.12 | 1.64 | 131.5 | 132.44 | 128.74 | 40693 |
| 1719260820 | 129.41999 | -0.78 | -0.60 | 131.5 | 133.76 | 128.6 | 40377 |
| 1719001620 | 130.19999 | -4.38 | -3.25 | 136.19999 | 137.38 | 127.06 | 39256 |
| 1718915160 | 134.58 | -10.9 | -7.49 | 145.9 | 147.63999 | 133.54 | 56701 |
| 1718828820 | 145.47998 | 2.46 | 1.72 | 144.3 | 146.66 | 143.5 | 49045 |
| 1718742360 | 143.02 | 5.28 | 3.83 | 139.52 | 146.5 | 139.52 | 61321 |
| 1718656020 | 137.74 | 5.82 | 4.41 | 132.62 | 138.28 | 132.62 | 21245 |
| 1718396820 | 131.91999 | -1.48 | -1.11 | 134 | 135.58 | 130.97998 | 23087 |
| 1718310420 | 133.4 | 2.92 | 2.24 | 131.54 | 133.9 | 130.06 | 18443 |
| 1718224020 | 130.47998 | 5.08 | 4.05 | 126.34 | 130.74 | 126 | 29834 |
| 1718137620 | 125.4 | 0.04 | 0.03 | 125.78 | 126.6 | 123.1 | 17241 |
| 1718051220 | 125.36 | 4.08 | 3.36 | 121 | 126 | 121 | 7431 |
| 1717792020 | 121.28 | 1.74 | 1.46 | 120 | 122.64 | 119.2 | 4789 |
| 1717705620 | 119.54 | -2.78 | -2.27 | 123.38 | 124.28 | 118.8 | 11616 |
| 1717619220 | 122.32 | 6.36 | 5.48 | 116.64 | 123.18 | 116.62 | 12832 |
| 1717532820 | 115.96 | -1.38 | -1.18 | 117.44 | 118.32 | 115.5 | 6974 |
| 1717446420 | 117.34 | 2.42 | 2.11 | 115.96 | 118.48 | 115.22 | 7051 |
| 1717187220 | 114.92 | -1.92 | -1.64 | 115.2 | 117.6 | 111.42 | 10484 |
| 1717100820 | 116.84 | -5.26 | -4.31 | 121 | 121.34 | 116.18 | 11573 |
| 1717014420 | 122.1 | 0 | 0.00 | 122.22 | 122.84 | 120 | 13529 |
| 1716928020 | 122.1 | 1.42 | 1.18 | 119.98 | 122.26 | 119 | 15588 |
| 1716841560 | 120.68 | 1.48 | 1.24 | 119.34 | 120.88 | 119 | 5871 |
| 1716582420 | 119.2 | 2.58 | 2.21 | 118 | 119.96 | 116.72 | 5865 |
| 1716496020 | 116.62 | 0.16 | 0.14 | 119.5 | 121.92 | 115.48 | 17289 |
| 1716409620 | 116.46 | -1.02 | -0.87 | 117.82 | 119.3 | 116 | 7618 |
| 1716323160 | 117.48 | -1.34 | -1.13 | 118.98 | 119.5 | 113.84 | 12575 |
| 1716236760 | 118.82 | 3.46 | 3.00 | 115.92 | 120.5 | 115.86 | 8517 |
| 1715977620 | 115.36 | -2.54 | -2.15 | 118.16 | 119.26 | 114.84 | 8015 |
| 1715891220 | 117.9 | 0.4 | 0.34 | 117.52 | 119.6 | 117.12 | 9159 |
| 1715804820 | 117.5 | 2.04 | 1.77 | 115.66 | 117.8 | 115.2 | 8682 |
| 1715718420 | 115.46 | 1.44 | 1.26 | 114.02 | 115.46 | 112.52 | 7744 |
| 1715631960 | 114.02 | 1.74 | 1.55 | 112.98 | 114.74 | 112.36 | 7256 |
| 1715372820 | 112.28 | 2.6 | 2.37 | 109.98 | 112.76 | 109.6 | 6682 |
| 1715286420 | 109.68 | -1.02 | -0.92 | 110.32 | 111.16 | 109.42 | 2411 |
| 1715200020 | 110.7 | -0.16 | -0.14 | 111.28 | 112.04 | 109.58 | 7114 |
| 1715113620 | 110.86 | -0.7 | -0.63 | 111.88 | 112.94 | 110.8 | 21473 |
| 1715027220 | 111.56 | 5.26 | 4.95 | 108.12 | 112.54 | 108.12 | 15581 |
| 1714768020 | 106.3 | 1.64 | 1.57 | 105.02 | 107.48 | 104.86 | 10816 |
| 1714681560 | 104.66 | -1.94 | -1.82 | 103.38 | 104.96 | 102.64 | 7689 |
| 1714508820 | 106.6 | 0.18 | 0.17 | 106.98 | 108.48 | 106 | 6346 |
| 1714422420 | 106.42 | -0.94 | -0.88 | 107.9 | 108.1 | 105 | 4725 |
| 1714163220 | 107.36 | 2.86 | 2.74 | 105.78 | 107.36 | 103.52 | 7706 |
| 1714076820 | 104.5 | 0.18 | 0.17 | 103.6 | 105.46 | 101.2 | 8916 |
| 1713990420 | 104.32 | -0.68 | -0.65 | 106.88 | 107.5 | 102.3 | 11536 |
| 1713903960 | 105 | 2.78 | 2.72 | 102.44 | 105.38 | 102.22 | 9659 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
