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 | -11.55 | -6.6170151819 | 174.55 | 174.55 | 161.45 | 190512 | 168.12620431 | DE |
| 4 | -16.15 | -9.01479207368 | 179.15 | 181.9 | 161.45 | 134406 | 173.35570243 | DE |
| 12 | 0.85 | 0.524205982115 | 162.15 | 181.9 | 148.9 | 163692 | 165.18036849 | DE |
| 26 | -12.7 | -7.22822993739 | 175.7 | 191.35 | 148.9 | 181573 | 169.26772506 | DE |
| 52 | 26.75 | 19.6330275229 | 136.25 | 191.35 | 128.5 | 229341 | 155.66004511 | DE |
| 156 | -2730 | -94.3657103353 | 2893 | 3039 | 85.035 | 259221 | 149.42573011 | DE |
| 260 | -1148.2 | -87.5686394143 | 1311.2 | 3063.5 | 85.035 | 157288 | 171.08055002 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 163 | -5.8 | -3.44 | 163 | 163 | 163 | 65246 |
| 1732642200 | 168.8 | 1.1 | 0.66 | 168.8 | 168.8 | 168.8 | 69720 |
| 1732555800 | 167.69999 | 3.05 | 1.85 | 161.8 | 168.15 | 161.44999 | 134853 |
| 1732296600 | 164.65 | -0.5 | -0.30 | 164.65 | 164.65 | 164.65 | 253370 |
| 1732210200 | 165.15 | -9.4 | -5.39 | 165.15 | 165.15 | 165.15 | 243198 |
| 1732123800 | 174.55 | -2.4 | -1.36 | 174.55 | 174.55 | 174.55 | 251420 |
| 1732037400 | 176.95 | 4 | 2.31 | 171.5 | 176.95 | 166.05 | 67500 |
| 1731951000 | 172.95 | 1.15 | 0.67 | 172.95 | 172.95 | 172.95 | 69983 |
| 1731691800 | 171.8 | -3.3 | -1.88 | 171.8 | 171.8 | 171.8 | 63254 |
| 1731605400 | 175.1 | -4.6 | -2.56 | 175.1 | 175.1 | 175.1 | 82211 |
| 1731519000 | 179.7 | -0.05 | -0.03 | 179.7 | 179.7 | 179.7 | 85414 |
| 1731432600 | 179.75 | 0.35 | 0.20 | 174.7 | 181.9 | 168.5 | 132134 |
| 1731346200 | 179.4 | 0.65 | 0.36 | 179.4 | 179.4 | 179.4 | 67431 |
| 1731087000 | 178.75 | -0.2 | -0.11 | 178.75 | 178.75 | 178.75 | 61613 |
| 1731000600 | 178.95 | 3.6 | 2.05 | 172.9 | 179.05 | 167.3 | 89716 |
| 1730914200 | 175.35 | 5.6 | 3.30 | 175.35 | 175.35 | 175.35 | 181399 |
| 1730827800 | 169.75 | 0.75 | 0.44 | 169.75 | 169.75 | 169.75 | 35958 |
| 1730741400 | 169 | -2.55 | -1.49 | 169 | 169 | 169 | 109026 |
| 1730482200 | 171.55 | -1.65 | -0.95 | 171.55 | 171.55 | 171.55 | 95519 |
| 1730395800 | 173.2 | -5.95 | -3.32 | 173.2 | 173.2 | 173.2 | 157200 |
| 1730309400 | 179.15 | 10.6 | 6.29 | 179.15 | 179.15 | 179.15 | 437206 |
| 1730223000 | 168.55 | 2.2 | 1.32 | 168.55 | 168.55 | 168.55 | 129020 |
| 1730136600 | 166.35 | 1.25 | 0.76 | 166.35 | 166.35 | 166.35 | 178486 |
| 1729873800 | 165.1 | 2.55 | 1.57 | 163.3 | 165.65 | 160.19999 | 58289 |
| 1729787400 | 162.55 | -0.15 | -0.09 | 162.55 | 162.55 | 162.55 | 69089 |
| 1729701000 | 162.69999 | -1.85 | -1.12 | 162.69999 | 162.69999 | 162.69999 | 82133 |
| 1729614600 | 164.55 | 1.75 | 1.07 | 161 | 165.75 | 160.8 | 74475 |
| 1729528200 | 162.8 | -0.8 | -0.49 | 162.8 | 162.8 | 162.8 | 55755 |
| 1729269000 | 163.6 | -0.85 | -0.52 | 163.6 | 163.6 | 163.6 | 46681 |
| 1729182600 | 164.44999 | -0.7 | -0.42 | 164.44999 | 164.44999 | 164.44999 | 71902 |
| 1729096200 | 165.15 | -0.45 | -0.27 | 165.9 | 166.05 | 160.5 | 197037 |
| 1729009800 | 165.6 | 1.2 | 0.73 | 169.6 | 169.6 | 161.1 | 137754 |
| 1728923400 | 164.4 | 1.25 | 0.77 | 164.4 | 164.4 | 164.4 | 80690 |
| 1728664200 | 163.15 | 0.7 | 0.43 | 163.15 | 163.15 | 163.15 | 41645 |
| 1728577800 | 162.44999 | 1.25 | 0.78 | 162.44999 | 162.44999 | 162.44999 | 143772 |
| 1728491400 | 161.19999 | -3 | -1.83 | 158.3 | 164.85 | 158.3 | 206841 |
| 1728405000 | 164.19999 | -1.75 | -1.05 | 164.19999 | 164.19999 | 164.19999 | 40414 |
| 1728318600 | 165.94999 | 0.2 | 0.12 | 165.94999 | 165.94999 | 165.94999 | 49263 |
| 1728059400 | 165.75 | 0.2 | 0.12 | 161.8 | 168 | 161.44999 | 64136 |
| 1727973000 | 165.55 | 0.1 | 0.06 | 165.55 | 165.55 | 165.55 | 40801 |
| 1727886600 | 165.44999 | 0.35 | 0.21 | 165.44999 | 165.44999 | 165.44999 | 96386 |
| 1727800200 | 165.1 | 0.8 | 0.49 | 165.1 | 165.1 | 165.1 | 637867 |
| 1727713800 | 164.3 | -0.35 | -0.21 | 164.3 | 164.3 | 164.3 | 39890 |
| 1727454600 | 164.65 | 1.8 | 1.11 | 164.65 | 164.65 | 164.65 | 73650 |
| 1727368200 | 162.85 | 0.4 | 0.25 | 158.8 | 163.05 | 158.8 | 54975 |
| 1727281800 | 162.44999 | -0.05 | -0.03 | 162.44999 | 162.44999 | 162.44999 | 72853 |
| 1727195400 | 162.5 | -1.65 | -1.01 | 162.5 | 162.5 | 162.5 | 57332 |
| 1727109000 | 164.15 | 1.85 | 1.14 | 164.15 | 164.15 | 164.15 | 64248 |
| 1726849800 | 162.3 | -0.8 | -0.49 | 162.3 | 162.3 | 162.3 | 39712 |
| 1726763400 | 163.1 | 3.85 | 2.42 | 163.1 | 163.1 | 163.1 | 91552 |
| 1726677000 | 159.25 | -0.05 | -0.03 | 159.25 | 159.25 | 159.25 | 90205 |
| 1726590600 | 159.3 | 1.15 | 0.73 | 159.3 | 159.3 | 159.3 | 43925 |
| 1726504200 | 158.15 | 1.05 | 0.67 | 158.15 | 158.15 | 158.15 | 105867 |
| 1726245000 | 157.1 | 3.35 | 2.18 | 157.1 | 157.1 | 157.1 | 98892 |
| 1726158600 | 153.75 | 4.05 | 2.71 | 153.75 | 153.75 | 153.75 | 148045 |
| 1726072200 | 149.69999 | -0.7 | -0.47 | 149.69999 | 149.69999 | 149.69999 | 72132 |
| 1725985800 | 150.4 | 1.35 | 0.91 | 148.9 | 151.25 | 148.9 | 163080 |
| 1725899400 | 149.05 | -13.1 | -8.08 | 149.05 | 149.05 | 149.05 | 103053 |
| 1725640200 | 162.15 | 0 | 0.00 | 162.15 | 162.15 | 162.15 | 127014 |
| 1725553800 | 162.15 | 0 | 0.00 | 162.15 | 162.15 | 162.15 | 1508236 |
| 1725467400 | 162.15 | 0 | 0.00 | 162.15 | 162.15 | 162.15 | 1785018 |
| 1725381000 | 162.15 | 0 | 0.00 | 162.15 | 162.15 | 162.15 | 555055 |
| 1725294600 | 162.15 | 0 | 0.00 | 162.15 | 162.15 | 162.15 | 1571 |
| 1725035400 | 162.15 | -3 | -1.82 | 167.3 | 167.3 | 161.75 | 30803 |
| 1724949000 | 165.15 | 3.15 | 1.94 | 165.15 | 165.15 | 165.15 | 42334 |
| 1724862600 | 162 | -4.05 | -2.44 | 162 | 162 | 162 | 47482 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
