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 | 1.5 | 0.890207715134 | 168.5 | 173.5 | 166 | 78892 | 168.22382131 | DE |
| 4 | 5 | 3.0303030303 | 165 | 173.5 | 157.5 | 66054 | 166.6210537 | DE |
| 12 | 47.5 | 38.7755102041 | 122.5 | 175 | 117.5 | 88827 | 150.86294123 | DE |
| 26 | 62.5 | 58.1395348837 | 107.5 | 175 | 95 | 92624 | 132.62158065 | DE |
| 52 | 86.5 | 103.592814371 | 83.5 | 175 | 68 | 88304 | 115.76393337 | DE |
| 156 | 87.5 | 106.060606061 | 82.5 | 175 | 36.5 | 127047 | 83.99861494 | DE |
| 260 | 39.5 | 30.2681992337 | 130.5 | 182.5 | 36.5 | 160437 | 107.54822463 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752769800 | 168.5 | -0.5 | -0.30 | 167.5 | 170 | 167.5 | 41813 |
| 1752683400 | 169 | 3 | 1.81 | 166 | 173.5 | 166 | 99924 |
| 1752597000 | 166 | -2.5 | -1.48 | 170 | 170 | 166 | 94890 |
| 1752510600 | 168.5 | -1.5 | -0.88 | 168.5 | 168.5 | 168.5 | 105621 |
| 1752251400 | 170 | -0.5 | -0.29 | 168.5 | 170 | 168.5 | 52214 |
| 1752165000 | 170.5 | 2 | 1.19 | 168.5 | 170.5 | 164.5 | 56900 |
| 1752078600 | 168.5 | -1 | -0.59 | 167.5 | 168.5 | 165 | 103657 |
| 1751992200 | 169.5 | 0.5 | 0.30 | 170 | 170 | 167.5 | 47275 |
| 1751905800 | 169 | 6 | 3.68 | 162.5 | 170 | 162.25 | 92121 |
| 1751646600 | 163 | -3 | -1.81 | 162.5 | 163 | 160.5 | 132369 |
| 1751560200 | 166 | 1 | 0.61 | 162.5 | 166 | 162 | 67200 |
| 1751473800 | 165 | 2.5 | 1.54 | 162.5 | 165 | 157.5 | 34384 |
| 1751387400 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 160.5 | 31378 |
| 1751301000 | 162.5 | -3.5 | -2.11 | 162.5 | 167.5 | 162.5 | 10929 |
| 1751041800 | 166 | 0 | 0.00 | 162.5 | 166 | 162.5 | 82731 |
| 1750955400 | 166 | 3.5 | 2.15 | 162.5 | 166 | 160.5 | 55336 |
| 1750869000 | 162.5 | -2.5 | -1.52 | 165 | 165 | 160 | 88747 |
| 1750782600 | 165 | 0 | 0.00 | 165 | 167.5 | 165 | 25167 |
| 1750696200 | 165 | 0 | 0.00 | 165 | 165 | 165 | 63166 |
| 1750437000 | 165 | 0 | 0.00 | 165 | 165 | 165 | 35257 |
| 1750350600 | 165 | 0.5 | 0.30 | 165 | 165 | 165 | 26622 |
| 1750264200 | 164.5 | -3.5 | -2.08 | 165 | 167.5 | 164.5 | 27035 |
| 1750177800 | 168 | 13 | 8.39 | 155 | 168 | 155 | 132902 |
| 1750091400 | 155 | -10 | -6.06 | 160 | 165 | 152.5 | 160621 |
| 1749832200 | 165 | -5 | -2.94 | 167.5 | 167.5 | 160 | 122480 |
| 1749745800 | 170 | -5 | -2.86 | 172.5 | 172.5 | 162.5 | 142175 |
| 1749659400 | 175 | 3 | 1.74 | 170 | 175 | 170 | 173985 |
| 1749573000 | 172 | 5.5 | 3.30 | 167.5 | 172 | 166 | 161220 |
| 1749486600 | 166.5 | 3.5 | 2.15 | 157.5 | 167.5 | 157.5 | 179025 |
| 1749227400 | 163 | 5 | 3.16 | 157.5 | 163 | 155 | 51062 |
| 1749141000 | 158 | 10.5 | 7.12 | 147.5 | 158 | 147.5 | 240166 |
| 1749054600 | 147.5 | 0 | 0.00 | 147.5 | 147.5 | 147.5 | 64652 |
| 1748968200 | 147.5 | 2.5 | 1.72 | 145 | 147.5 | 145 | 32636 |
| 1748881800 | 145 | -2.5 | -1.69 | 147.5 | 147.5 | 145 | 64062 |
| 1748622600 | 147.5 | -2.5 | -1.67 | 150 | 150 | 145 | 98464 |
| 1748536200 | 150 | 13 | 9.49 | 142.5 | 152.5 | 142.5 | 175775 |
| 1748449800 | 137 | -2 | -1.44 | 135 | 142.5 | 135 | 238018 |
| 1748363400 | 139 | 4 | 2.96 | 135 | 139 | 134.5 | 48094 |
| 1748017800 | 135 | 2.5 | 1.89 | 132.5 | 135 | 132.5 | 35943 |
| 1747931400 | 132.5 | 2.5 | 1.92 | 130 | 132.5 | 130 | 112155 |
| 1747845000 | 130 | 0 | 0.00 | 130 | 130 | 130 | 11956 |
| 1747758600 | 130 | 0 | 0.00 | 130 | 132.5 | 130 | 29308 |
| 1747672200 | 130 | 5 | 4.00 | 125 | 130 | 125 | 120597 |
| 1747413000 | 125 | 0 | 0.00 | 122.5 | 125 | 122.5 | 55134 |
| 1747326600 | 125 | -5 | -3.85 | 130 | 130 | 122.5 | 148981 |
| 1747240200 | 130 | 0 | 0.00 | 130 | 130 | 130 | 3245 |
| 1747153800 | 130 | 4 | 3.17 | 126 | 130 | 125 | 77937 |
| 1747067400 | 126 | -13 | -9.35 | 133 | 133 | 122.5 | 174568 |
| 1746808200 | 139 | 4 | 2.96 | 135 | 139 | 133 | 66370 |
| 1746721800 | 135 | 5 | 3.85 | 130.5 | 137.5 | 130.5 | 255219 |
| 1746635400 | 130 | 0 | 0.00 | 125 | 133.5 | 125 | 104163 |
| 1746549000 | 130 | 5 | 4.00 | 125 | 130 | 125 | 91987 |
| 1746203400 | 125 | 5 | 4.17 | 120 | 125 | 120 | 55095 |
| 1746117000 | 120 | -5 | -4.00 | 125 | 125 | 120 | 36404 |
| 1746030600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 75711 |
| 1745944200 | 125 | -10 | -7.41 | 125 | 125 | 125 | 40301 |
| 1745857800 | 135 | 15 | 12.50 | 120 | 135 | 120 | 81903 |
| 1745598600 | 120 | -2.5 | -2.04 | 122.5 | 125 | 117.5 | 114897 |
| 1745512200 | 122.5 | -2.5 | -2.00 | 125 | 125 | 122.5 | 41561 |
| 1745425800 | 125 | -10 | -7.41 | 130 | 130 | 122.5 | 120012 |
| 1745339400 | 135 | 9 | 7.14 | 130 | 135 | 127.5 | 177135 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
