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 | -1.1 | -0.632729364395 | 173.85 | 176.2 | 168.05 | 155 | 173.92532216 | DE |
| 4 | 16.85 | 10.8082103913 | 155.9 | 176.2 | 155.9 | 134 | 169.44451309 | DE |
| 12 | 26.05001 | 17.7573359071 | 146.69999 | 176.2 | 145.69999 | 149 | 157.97281662 | DE |
| 26 | 33.45 | 24.0129217516 | 139.3 | 176.2 | 131.35 | 174 | 147.20580753 | DE |
| 52 | 54.55 | 46.1505922166 | 118.2 | 176.2 | 117.65 | 242 | 138.36936572 | DE |
| 156 | 67.7 | 64.4455021418 | 105.05 | 176.2 | 97.94 | 261 | 129.67753521 | DE |
| 260 | 102.02 | 144.238654036 | 70.73 | 176.2 | 69.7 | 258 | 124.52328954 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 173.1 | -0.2 | -0.12 | 175.45 | 175.55 | 173.1 | 57 |
| 1732915620 | 173.3 | -2.05 | -1.17 | 175.05 | 175.75 | 173.3 | 175 |
| 1732829220 | 175.35 | 1.4 | 0.80 | 175.35 | 175.35 | 175.35 | 40 |
| 1732742820 | 173.95 | -0.9 | -0.51 | 175.15 | 176.2 | 173.95 | 132 |
| 1732656420 | 174.85 | 2.5 | 1.45 | 170.9 | 174.85 | 168.05 | 290 |
| 1732570020 | 172.35 | -1.7 | -0.98 | 173.85 | 175.2 | 172.35 | 139 |
| 1732310820 | 174.05 | 1.45 | 0.84 | 172.75 | 174.95 | 172.75 | 97 |
| 1732224420 | 172.6 | 1.1 | 0.64 | 172.55 | 172.6 | 171.44999 | 39 |
| 1732138020 | 171.5 | 2.05 | 1.21 | 171.19999 | 172.1 | 171.1 | 58 |
| 1732051620 | 169.44999 | -1.35 | -0.79 | 170.44999 | 170.44999 | 169.1 | 619 |
| 1731965220 | 170.8 | 1.15 | 0.68 | 171.25 | 171.25 | 169.44999 | 128 |
| 1731705960 | 169.65 | -0.4 | -0.24 | 168.69999 | 169.9 | 167.19999 | 27 |
| 1731619560 | 170.05 | 0.3 | 0.18 | 171.55 | 171.55 | 170.05 | 138 |
| 1731533160 | 169.75 | 1.55 | 0.92 | 169.4 | 171.15 | 169.4 | 96 |
| 1731446820 | 168.19999 | -2 | -1.18 | 169.69999 | 170 | 168.19999 | 43 |
| 1731360420 | 170.19999 | 4.35 | 2.62 | 168.5 | 170.19999 | 168.35 | 108 |
| 1731101220 | 165.85 | 3.2 | 1.97 | 162.44999 | 165.85 | 162.44999 | 34 |
| 1731014760 | 162.65 | 2.2 | 1.37 | 162.3 | 162.65 | 161.94999 | 199 |
| 1730928360 | 160.44999 | 2.35 | 1.49 | 161.3 | 167.19999 | 160.44999 | 271 |
| 1730841960 | 158.1 | 1.95 | 1.25 | 159.19999 | 159.19999 | 157.3 | 31 |
| 1730755560 | 156.15 | 1.55 | 1.00 | 155.9 | 156.15 | 155.9 | 17 |
| 1730496360 | 154.6 | -1.9 | -1.21 | 156.69999 | 157.65 | 152 | 443 |
| 1730409960 | 156.5 | -1.8 | -1.14 | 157.94999 | 158.69999 | 156.5 | 148 |
| 1730323560 | 158.3 | -1.2 | -0.75 | 158.3 | 158.3 | 158.3 | 25 |
| 1730237160 | 159.5 | 1.8 | 1.14 | 159.6 | 159.6 | 159.5 | 98 |
| 1730150760 | 157.69999 | -0.55 | -0.35 | 157.69999 | 157.69999 | 157.69999 | 35 |
| 1729888020 | 158.25 | -1.45 | -0.91 | 160.3 | 160.3 | 158.25 | 218 |
| 1729801560 | 159.69999 | -2.35 | -1.45 | 160.4 | 160.4 | 159.44999 | 105 |
| 1729715160 | 162.05 | 0.7 | 0.43 | 162.4 | 162.55 | 160.6 | 42 |
| 1729628760 | 161.35 | -1.55 | -0.95 | 160.9 | 161.35 | 160.9 | 16 |
| 1729542360 | 162.9 | -0.1 | -0.06 | 163.6 | 163.6 | 162.05 | 160 |
| 1729283160 | 163 | 2.55 | 1.59 | 160.05 | 163 | 160.05 | 57 |
| 1729196760 | 160.44999 | -0.6 | -0.37 | 160.5 | 160.5 | 160.44999 | 51 |
| 1729110360 | 161.05 | 0.75 | 0.47 | 161.1 | 161.1 | 159.5 | 38 |
| 1729023960 | 160.3 | 2.8 | 1.78 | 158.55 | 161 | 156.8 | 388 |
| 1728937620 | 157.5 | 0.75 | 0.48 | 156.94999 | 157.5 | 155.44999 | 75 |
| 1728678360 | 156.75 | 3.4 | 2.22 | 152.65 | 156.75 | 152.65 | 153 |
| 1728591960 | 153.35 | 0.45 | 0.29 | 153.85 | 153.94999 | 153.35 | 37 |
| 1728505560 | 152.9 | 0.35 | 0.23 | 151.44999 | 152.9 | 151.05 | 120 |
| 1728419160 | 152.55 | -0.6 | -0.39 | 151.65 | 153.19999 | 151.65 | 185 |
| 1728332760 | 153.15 | -1.25 | -0.81 | 153.8 | 154.9 | 153.15 | 251 |
| 1728073560 | 154.4 | 2.2 | 1.45 | 154.35 | 154.4 | 152.94999 | 141 |
| 1727987220 | 152.19999 | 0.45 | 0.30 | 152.85 | 152.85 | 151.55 | 32 |
| 1727900820 | 151.75 | -0.65 | -0.43 | 152.05 | 153.5 | 151.75 | 196 |
| 1727814420 | 152.4 | 1.9 | 1.26 | 151.94999 | 152.5 | 151 | 198 |
| 1727728020 | 150.5 | 0.65 | 0.43 | 149.4 | 150.5 | 149 | 232 |
| 1727468760 | 149.85 | -0.15 | -0.10 | 150.1 | 150.44999 | 149.55 | 188 |
| 1727382360 | 150 | -1.95 | -1.28 | 152.85 | 152.85 | 150 | 206 |
| 1727295960 | 151.94999 | -0.45 | -0.30 | 151.1 | 152 | 150 | 731 |
| 1727209560 | 152.4 | 1.4 | 0.93 | 150.5 | 152.4 | 150.5 | 61 |
| 1727123160 | 151 | 1 | 0.67 | 150.15 | 151 | 149.5 | 87 |
| 1726864020 | 150 | 0.65 | 0.44 | 149.94999 | 150.94999 | 149.94999 | 270 |
| 1726777560 | 149.35 | 2.05 | 1.39 | 149 | 149.35 | 149 | 78 |
| 1726691220 | 147.3 | -1 | -0.67 | 147.1 | 147.69999 | 147.1 | 88 |
| 1726604760 | 148.3 | -0.55 | -0.37 | 147.69999 | 148.3 | 147.69999 | 21 |
| 1726518420 | 148.85 | 0.85 | 0.57 | 148.5 | 149.19999 | 147.19999 | 334 |
| 1726259160 | 148 | 0.9 | 0.61 | 148.5 | 148.5 | 147.05 | 224 |
| 1726172760 | 147.1 | -0.25 | -0.17 | 147.19999 | 147.19999 | 147 | 28 |
| 1726086360 | 147.35 | -0.15 | -0.10 | 147.35 | 147.35 | 147.35 | 1 |
| 1725999960 | 147.5 | 1.55 | 1.06 | 145.85 | 147.5 | 145.85 | 113 |
| 1725913620 | 145.94999 | -1.25 | -0.85 | 146.69999 | 147.35 | 145.69999 | 387 |
| 1725654360 | 147.19999 | -0.3 | -0.20 | 146.69999 | 147.19999 | 146.69999 | 57 |
| 1725567960 | 147.5 | -0.3 | -0.20 | 148.15 | 150 | 147.5 | 164 |
| 1725481560 | 147.8 | -1.55 | -1.04 | 148.65 | 150 | 147.8 | 46 |
| 1725395160 | 149.35 | -0.65 | -0.43 | 149.25 | 149.94999 | 149.25 | 74 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
