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 | -5.7 | -3.67268041237 | 155.2 | 158.9 | 145.8 | 5362140 | 153.67414322 | DE |
| 4 | 28.5 | 23.5537190083 | 121 | 158.9 | 118.2 | 13890589 | 150.61834036 | DE |
| 12 | 18.5 | 14.1221374046 | 131 | 158.9 | 115.9 | 7384574 | 141.92817868 | DE |
| 26 | 33.5 | 28.8793103448 | 116 | 158.9 | 110.4 | 6041835 | 133.82341794 | DE |
| 52 | 68.95 | 85.5990068281 | 80.55 | 158.9 | 77.25 | 5136718 | 118.27183147 | DE |
| 156 | 55.7 | 59.381663113 | 93.8 | 158.9 | 74.22 | 5698221 | 102.31775547 | DE |
| 260 | 26.95 | 21.9910240718 | 122.55 | 233.3 | 74.22 | 6539592 | 115.78804693 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727886600 | 149.19999 | -1.7 | -1.13 | 147.5 | 151.5 | 147.5 | 3769962 |
| 1727800200 | 150.9 | 3.9 | 2.65 | 146.3 | 151.69999 | 146.3 | 2672037 |
| 1727713800 | 147 | -6.1 | -3.98 | 152.19999 | 153.3 | 145.8 | 5248403 |
| 1727454600 | 153.1 | -4.6 | -2.92 | 156 | 157.5 | 152.4 | 5032782 |
| 1727368200 | 157.69999 | 0 | 0.00 | 155.19999 | 158.9 | 155 | 7724827 |
| 1727281800 | 157.69999 | 3.8 | 2.47 | 153.6 | 158.4 | 153.6 | 7650354 |
| 1727195400 | 153.9 | -3 | -1.91 | 156.69999 | 157 | 152.5 | 5886649 |
| 1727109000 | 156.9 | 3.3 | 2.15 | 150.8 | 158.69999 | 150.8 | 15483632 |
| 1726849800 | 153.6 | 2.1 | 1.39 | 151.5 | 154.6 | 151.5 | 14004606 |
| 1726763400 | 151.5 | -0.4 | -0.26 | 152 | 155.8 | 150.8 | 8932329 |
| 1726677000 | 151.9 | -2.5 | -1.62 | 151.4 | 153.9 | 150.6 | 6041991 |
| 1726590600 | 154.4 | -1.6 | -1.03 | 153.1 | 156.5 | 153.1 | 14481516 |
| 1726504200 | 156 | 0 | 0.00 | 154.19999 | 157.4 | 154.19999 | 7248634 |
| 1726245000 | 156 | 2 | 1.30 | 154.5 | 158.6 | 154.3 | 12083705 |
| 1726158600 | 154 | 4.4 | 2.94 | 149.6 | 156.4 | 149 | 32513709 |
| 1726072200 | 149.6 | 2.7 | 1.84 | 148.19999 | 150.69999 | 148.19999 | 41264549 |
| 1725985800 | 146.9 | 27.4 | 22.93 | 148 | 150.9 | 145 | 86478248 |
| 1725899400 | 119.5 | 1 | 0.84 | 118.2 | 119.7 | 118.2 | 1800428 |
| 1725640200 | 118.5 | -1.7 | -1.41 | 121.7 | 121.7 | 118.2 | 2033127 |
| 1725553800 | 120.2 | -0.8 | -0.66 | 121 | 122.1 | 120.2 | 3626055 |
| 1725467400 | 121 | 0.7 | 0.58 | 119.9 | 122.2 | 119.1 | 2904059 |
| 1725381000 | 120.3 | -3.6 | -2.91 | 123.5 | 123.7 | 119 | 2412072 |
| 1725294600 | 123.9 | -0.6 | -0.48 | 125.3 | 125.3 | 122 | 2281096 |
| 1725035400 | 124.5 | -1.6 | -1.27 | 125.2 | 126.7 | 124.1 | 2887529 |
| 1724949000 | 126.1 | 0 | 0.00 | 126 | 127.9 | 124 | 2158798 |
| 1724862600 | 126.1 | -1.7 | -1.33 | 127.4 | 127.4 | 125.6 | 2374091 |
| 1724776200 | 127.8 | -1.2 | -0.93 | 127.7 | 129.6 | 126.6 | 2987148 |
| 1724430600 | 129 | 1.8 | 1.42 | 127.5 | 129.5 | 127.1 | 3004270 |
| 1724344200 | 127.2 | -2.4 | -1.85 | 129.9 | 130.8 | 126.4 | 2844842 |
| 1724257800 | 129.6 | 2.8 | 2.21 | 127.4 | 129.6 | 127.4 | 9423428 |
| 1724171400 | 126.8 | 0.5 | 0.40 | 127.7 | 128.4 | 126.3 | 2408219 |
| 1724085000 | 126.3 | 2.2 | 1.77 | 124.7 | 126.8 | 124.7 | 6552652 |
| 1723825800 | 124.1 | 0.4 | 0.32 | 123.9 | 124.4 | 122.4 | 1829944 |
| 1723739400 | 123.7 | 1.7 | 1.39 | 120.8 | 123.9 | 120.8 | 3293214 |
| 1723653000 | 122 | -1 | -0.81 | 123.6 | 124.1 | 121.2 | 3274609 |
| 1723566600 | 123 | 0.6 | 0.49 | 122.5 | 123 | 121.8 | 4798111 |
| 1723480200 | 122.4 | 2.4 | 2.00 | 118 | 122.4 | 118 | 3001832 |
| 1723221000 | 120 | 1.2 | 1.01 | 118 | 120.7 | 118 | 1927324 |
| 1723134600 | 118.8 | -0.1 | -0.08 | 117.4 | 119.4 | 116.9 | 1973233 |
| 1723048200 | 118.9 | 0.5 | 0.42 | 118.3 | 120 | 117.8 | 2309710 |
| 1722961800 | 118.4 | -0.9 | -0.75 | 118.9 | 119.5 | 116.8 | 7029854 |
| 1722875400 | 119.3 | -3.5 | -2.85 | 120.2 | 122.5 | 115.9 | 4744911 |
| 1722616200 | 122.8 | -0.4 | -0.32 | 125.8 | 126.1 | 121.9 | 3148452 |
| 1722529800 | 123.2 | -3.5 | -2.76 | 126.3 | 127.4 | 123.2 | 4293735 |
| 1722443400 | 126.7 | 3.9 | 3.18 | 123.9 | 127 | 123.9 | 4304978 |
| 1722357000 | 122.8 | 3.1 | 2.59 | 121.9 | 123.8 | 120.2 | 3583039 |
| 1722270600 | 119.7 | -1.4 | -1.16 | 121.4 | 123.7 | 119.7 | 3819079 |
| 1722011400 | 121.1 | 1.7 | 1.42 | 120 | 121.1 | 117.4 | 4540225 |
| 1721925000 | 119.4 | -10 | -7.73 | 129.5 | 129.69999 | 116.9 | 10004824 |
| 1721838600 | 129.4 | 2.2 | 1.73 | 127.7 | 130 | 126.8 | 3683398 |
| 1721752200 | 127.2 | -0.6 | -0.47 | 127.9 | 128.19999 | 126.3 | 7249485 |
| 1721665800 | 127.8 | -3.9 | -2.96 | 130.9 | 131.19999 | 127.8 | 4407313 |
| 1721406600 | 131.69999 | -1.2 | -0.90 | 132.6 | 132.6 | 129.6 | 3098422 |
| 1721320200 | 132.9 | -0.3 | -0.23 | 133.6 | 134.1 | 131.8 | 3690574 |
| 1721233800 | 133.19999 | 1.7 | 1.29 | 130 | 133.69999 | 128.9 | 5429967 |
| 1721147400 | 131.5 | 0.9 | 0.69 | 131.19999 | 131.5 | 128.9 | 4275204 |
| 1721061000 | 130.6 | 0.8 | 0.62 | 128.8 | 131 | 128.4 | 2444537 |
| 1720801800 | 129.8 | -1.2 | -0.92 | 130.5 | 131.3 | 129.69999 | 3283466 |
| 1720715400 | 131 | -0.1 | -0.08 | 131 | 132.6 | 130.1 | 3694453 |
| 1720629000 | 131.1 | 2.1 | 1.63 | 128.1 | 131.1 | 128.1 | 5764384 |
| 1720542600 | 129 | 0 | 0.00 | 128.1 | 129.4 | 127.5 | 2439402 |
| 1720456200 | 129 | -0.9 | -0.69 | 130 | 130.69999 | 127.9 | 5685762 |
| 1720197000 | 129.9 | 3.7 | 2.93 | 125.9 | 130.9 | 125.9 | 7746522 |
| 1720110600 | 126.2 | 0.4 | 0.32 | 123.3 | 126.2 | 123.3 | 1658320 |
| 1720024200 | 125.8 | 3.5 | 2.86 | 119.9 | 125.8 | 119.9 | 3681414 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
