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 | -3.26 | -2.45963482722 | 132.54 | 133.18 | 120.74 | 606256 | 125.56694745 | DE |
| 4 | -10.6 | -7.5779239348 | 139.88 | 141 | 16.169899 | 524686 | 130.2746721 | DE |
| 12 | 19.04 | 17.2714078374 | 110.24 | 145 | 16.169899 | 611398 | 128.48209082 | DE |
| 26 | -1.84 | -1.40329469189 | 131.12 | 145 | 16.169899 | 765960 | 115.53831752 | DE |
| 52 | -322.72 | -71.3982300885 | 452 | 1154.2 | 16.169899 | 472206 | 179.16296351 | DE |
| 156 | -109.72 | -45.9079497908 | 239 | 1154.2 | 16.169899 | 187321 | 192.88072012 | DE |
| 260 | -82.67 | -39.0044821892 | 211.95 | 1154.2 | 16.169899 | 118940 | 198.29031926 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 129.24 | 3.18 | 2.52 | 125.96 | 129.62 | 121.54 | 585158 |
| 1734643620 | 126.06 | 0.86 | 0.69 | 126.34 | 129.13999 | 124.68 | 467047 |
| 1734557220 | 125.2 | 1.08 | 0.87 | 124.82 | 130.47998 | 124.02 | 643101 |
| 1734470820 | 124.12 | -1.44 | -1.15 | 124.66 | 125.26 | 120.74 | 771838 |
| 1734384420 | 125.56 | -2.28 | -1.78 | 127.52 | 128.41999 | 124.12 | 653462 |
| 1734125220 | 127.84 | -3.56 | -2.71 | 132.54 | 133.18 | 126.34 | 495833 |
| 1734038820 | 131.4 | -1.36 | -1.02 | 132.47998 | 132.63999 | 129.32 | 337540 |
| 1733952420 | 132.76 | 4.46 | 3.48 | 129.12 | 133.54 | 128.8 | 464872 |
| 1733866020 | 128.3 | -3.26 | -2.48 | 130.8 | 134.66 | 127.1 | 471336 |
| 1733779620 | 131.56 | -3.32 | -2.46 | 134.8 | 135.1 | 129.54 | 621199 |
| 1733520420 | 134.88 | -2.12 | -1.55 | 137 | 137.78 | 133.8 | 394577 |
| 1733434020 | 137 | -1.06 | -0.77 | 137.5 | 138.63999 | 136.38 | 367514 |
| 1733347620 | 138.06 | 4.56 | 3.42 | 134.04 | 138.63999 | 133.52 | 614206 |
| 1733261220 | 133.5 | 1.6 | 1.21 | 16.169899 | 133.5 | 16.169899 | 260364 |
| 1733174820 | 131.9 | 1.26 | 0.96 | 131.08 | 134 | 129.1 | 578683 |
| 1732915620 | 130.63999 | 0.34 | 0.26 | 130.16 | 131.96 | 128.88 | 390237 |
| 1732829220 | 130.3 | 2.26 | 1.77 | 129 | 131 | 129 | 319754 |
| 1732742820 | 128.04 | -2.46 | -1.89 | 130.6 | 130.69999 | 124.66 | 778213 |
| 1732656420 | 130.5 | 1.04 | 0.80 | 130.19999 | 132.6 | 129.46 | 381299 |
| 1732570020 | 129.46 | -6.76 | -4.96 | 136.28 | 137.26 | 129.4 | 783394 |
| 1732310820 | 136.22 | -3.94 | -2.81 | 139.88 | 141 | 135.5 | 699254 |
| 1732224420 | 140.16 | 1.9 | 1.37 | 135.5 | 145 | 132.74 | 1584109 |
| 1732138020 | 138.26 | -0.34 | -0.25 | 139.26 | 140.28 | 135.62 | 821082 |
| 1732051620 | 138.6 | 6.32 | 4.78 | 133.22 | 138.9 | 132.32 | 654445 |
| 1731965220 | 132.28 | -2.76 | -2.04 | 135.97998 | 136.18 | 129.76 | 816675 |
| 1731705960 | 135.04 | -4.46 | -3.20 | 138.58 | 138.86 | 132.88 | 604678 |
| 1731619560 | 139.5 | 0.98 | 0.71 | 138.6 | 140.94 | 137.9 | 503246 |
| 1731533160 | 138.52 | -1.1 | -0.79 | 139.47998 | 140.84 | 138.02 | 386851 |
| 1731446820 | 139.62 | 3.42 | 2.51 | 136.19999 | 141 | 135.04 | 660067 |
| 1731360420 | 136.19999 | -1.52 | -1.10 | 138.19999 | 139.69999 | 134.76 | 814909 |
| 1731101220 | 137.72 | -0.16 | -0.12 | 138.5 | 139.6 | 136.1 | 701436 |
| 1731014760 | 137.88 | 2.28 | 1.68 | 135.69999 | 137.88 | 134.5 | 631829 |
| 1730928360 | 135.6 | 7.7 | 6.02 | 131.44 | 136.47998 | 130.86 | 1213853 |
| 1730841960 | 127.9 | 2.84 | 2.27 | 125.22 | 128.5 | 124.92 | 275992 |
| 1730755560 | 125.06 | 0.06 | 0.05 | 128.5 | 128.74 | 124.32 | 467148 |
| 1730496360 | 125 | 2.52 | 2.06 | 123.44 | 126.42 | 123.04 | 370440 |
| 1730409960 | 122.48 | -5.68 | -4.43 | 126.02 | 127.32 | 121.52 | 757114 |
| 1730323560 | 128.16 | -2.24 | -1.72 | 130.34 | 130.5 | 126.36 | 349798 |
| 1730237160 | 130.4 | 0.32 | 0.25 | 129.97998 | 131.54 | 128.78 | 301981 |
| 1730150760 | 130.08 | -0.96 | -0.73 | 132.22 | 132.63999 | 129.56 | 390094 |
| 1729888020 | 131.04 | 1.36 | 1.05 | 129.34 | 133.16 | 129.22 | 435107 |
| 1729801560 | 129.68 | 0.22 | 0.17 | 130.62 | 131.8 | 128.24 | 334935 |
| 1729715160 | 129.46 | -3.54 | -2.66 | 132.69999 | 133.13999 | 127.68 | 650404 |
| 1729628760 | 133 | 0.34 | 0.26 | 132.97998 | 133.63999 | 131.13999 | 699465 |
| 1729542360 | 132.66 | 5.66 | 4.46 | 127.42 | 132.82 | 126.22 | 835878 |
| 1729283160 | 127 | 0.38 | 0.30 | 127.48 | 128.02 | 126.44 | 403859 |
| 1729196760 | 126.62 | 1.68 | 1.34 | 126.24 | 129.96 | 126 | 1151374 |
| 1729110360 | 124.94 | 4.34 | 3.60 | 121.74 | 125.88 | 120.9 | 588496 |
| 1729023960 | 120.6 | -6 | -4.74 | 126.04 | 126.98 | 118.02 | 1040542 |
| 1728937620 | 126.6 | 3.36 | 2.73 | 123.24 | 127.98 | 122.64 | 685224 |
| 1728678360 | 123.24 | 0 | 0.00 | 123.36 | 124 | 122.24 | 407132 |
| 1728591960 | 123.24 | 2.04 | 1.68 | 120.6 | 123.68 | 119.68 | 683783 |
| 1728505560 | 121.2 | 0.12 | 0.10 | 121.5 | 123.02 | 119.92 | 905287 |
| 1728419160 | 121.08 | 4.82 | 4.15 | 116.78 | 121.66 | 116.12 | 968540 |
| 1728332760 | 116.26 | 2.58 | 2.27 | 113.6 | 118.94 | 112.2 | 855297 |
| 1728073560 | 113.68 | 2.18 | 1.96 | 111.62 | 114.18 | 111.02 | 672984 |
| 1727987220 | 111.5 | 4.02 | 3.74 | 108.56 | 112.68 | 107.5 | 569485 |
| 1727900820 | 107.48 | 1.68 | 1.59 | 104.5 | 108.04 | 103.66 | 449417 |
| 1727814420 | 105.8 | -3.18 | -2.92 | 108.76 | 110.46 | 104.82 | 550908 |
| 1727728020 | 108.98 | 0.4 | 0.37 | 107.2 | 109.04 | 105.06 | 486126 |
| 1727468760 | 108.58 | -2.46 | -2.22 | 110.24 | 111.36 | 106.78 | 510158 |
| 1727382360 | 111.04 | 0.06 | 0.05 | 112.8 | 114.48 | 108.94 | 932802 |
| 1727295960 | 110.98 | 2.9 | 2.68 | 108.1 | 111.84 | 107.04 | 582994 |
| 1727209560 | 108.08 | 3.48 | 3.33 | 104.88 | 109.16 | 103.44 | 536900 |
| 1727123160 | 104.6 | 0.5 | 0.48 | 104.96 | 105.26 | 103.16 | 321098 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
