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 | -0.58651026393 | 170.5 | 173.5 | 169 | 18922 | 169.35403389 | DE |
| 4 | 7.5 | 4.62962962963 | 162 | 173.5 | 162 | 21014 | 165.04415705 | DE |
| 12 | 23.5 | 16.095890411 | 146 | 173.5 | 146 | 22912 | 160.86112395 | DE |
| 26 | 20.5 | 13.7583892617 | 149 | 173.5 | 133 | 27148 | 149.40964955 | DE |
| 52 | 12 | 7.61904761905 | 157.5 | 173.5 | 131 | 21945 | 148.85635404 | DE |
| 156 | -64 | -27.408993576 | 233.5 | 242 | 131 | 23877 | 179.27744743 | DE |
| 260 | 1.5 | 0.892857142857 | 168 | 243.5 | 80 | 34529 | 170.84886379 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 169.5 | 0 | 0.00 | 169.5 | 169.5 | 169.5 | 18845 |
| 1721838600 | 169.5 | 0 | 0.00 | 169.5 | 169.5 | 169.5 | 31884 |
| 1721752200 | 169.5 | 0.5 | 0.30 | 169.5 | 169.5 | 169.5 | 2980 |
| 1721665800 | 169 | -0.5 | -0.29 | 169.5 | 172 | 169 | 27620 |
| 1721406600 | 169.5 | -0.5 | -0.29 | 170.5 | 173.5 | 169.5 | 13282 |
| 1721320200 | 170 | 2 | 1.19 | 168.5 | 170 | 168.5 | 25076 |
| 1721233800 | 168 | 1 | 0.60 | 167 | 169 | 167 | 16064 |
| 1721147400 | 167 | 1 | 0.60 | 166 | 168 | 166 | 12047 |
| 1721061000 | 166 | 2 | 1.22 | 164 | 166 | 164 | 24923 |
| 1720801800 | 164 | 1 | 0.61 | 163 | 164 | 163 | 36513 |
| 1720715400 | 163 | 1 | 0.62 | 162 | 163 | 162 | 17546 |
| 1720629000 | 162 | 0 | 0.00 | 162 | 162 | 162 | 42307 |
| 1720542600 | 162 | 0 | 0.00 | 162 | 162 | 162 | 13550 |
| 1720456200 | 162 | -1.5 | -0.92 | 163 | 163 | 162 | 14874 |
| 1720197000 | 163.5 | 1.5 | 0.93 | 162 | 164 | 162 | 9512 |
| 1720110600 | 162 | -1 | -0.61 | 163 | 164 | 162 | 13424 |
| 1720024200 | 163 | 1 | 0.62 | 162 | 164 | 162 | 21879 |
| 1719937800 | 162 | 0 | 0.00 | 162 | 164 | 162 | 25174 |
| 1719851400 | 162 | 0 | 0.00 | 162 | 162 | 162 | 24425 |
| 1719592200 | 162 | 0 | 0.00 | 162 | 164 | 162 | 28359 |
| 1719505800 | 162 | -3 | -1.82 | 161.5 | 163 | 161.5 | 50618 |
| 1719419400 | 165 | 0 | 0.00 | 165 | 166 | 165 | 19443 |
| 1719333000 | 165 | 0 | 0.00 | 165 | 166 | 165 | 15656 |
| 1719246600 | 165 | 0 | 0.00 | 165 | 166 | 165 | 13652 |
| 1718987400 | 165 | 0 | 0.00 | 165 | 166 | 165 | 13594 |
| 1718901000 | 165 | 1 | 0.61 | 165 | 165 | 165 | 4461 |
| 1718814600 | 164 | -1.5 | -0.91 | 165.5 | 165.5 | 164 | 18183 |
| 1718728200 | 165.5 | 0 | 0.00 | 165.5 | 165.5 | 165.5 | 12494 |
| 1718641800 | 165.5 | 0 | 0.00 | 165.5 | 165.5 | 165.5 | 3630 |
| 1718382600 | 165.5 | 0 | 0.00 | 165.5 | 165.5 | 165.5 | 18393 |
| 1718296200 | 165.5 | 0 | 0.00 | 166 | 166 | 165.5 | 15544 |
| 1718209800 | 165.5 | 0 | 0.00 | 165.5 | 165.5 | 165.5 | 30735 |
| 1718123400 | 165.5 | -0.5 | -0.30 | 166 | 166 | 165.5 | 34419 |
| 1718037000 | 166 | 0 | 0.00 | 164 | 166 | 163 | 11734 |
| 1717777800 | 166 | -0.5 | -0.30 | 166.5 | 166.5 | 166 | 11165 |
| 1717691400 | 166.5 | -0.5 | -0.30 | 167 | 167 | 166.5 | 13473 |
| 1717605000 | 167 | 4.5 | 2.77 | 162.5 | 167 | 162.5 | 41252 |
| 1717518600 | 162.5 | -0.5 | -0.31 | 162.5 | 165.5 | 162.5 | 5968 |
| 1717432200 | 163 | 0 | 0.00 | 163 | 164.5 | 163 | 12601 |
| 1717173000 | 163 | 0.5 | 0.31 | 162.5 | 163 | 162 | 44102 |
| 1717086600 | 162.5 | 3.5 | 2.20 | 159 | 162.5 | 159 | 16627 |
| 1717000200 | 159 | 1 | 0.63 | 158 | 161 | 158 | 18398 |
| 1716913800 | 158 | -2 | -1.25 | 160 | 161 | 158 | 9249 |
| 1716568200 | 160 | 2.5 | 1.59 | 157.5 | 161 | 157.5 | 19994 |
| 1716481800 | 157.5 | 0.5 | 0.32 | 157 | 160 | 157 | 24328 |
| 1716395400 | 157 | 0 | 0.00 | 157 | 160 | 157 | 9839 |
| 1716309000 | 157 | 0 | 0.00 | 157 | 160 | 157 | 31071 |
| 1716222600 | 157 | 0.5 | 0.32 | 156.5 | 159 | 156.5 | 34127 |
| 1715963400 | 156.5 | -0.5 | -0.32 | 157 | 160 | 156.5 | 8518 |
| 1715877000 | 157 | 0 | 0.00 | 157 | 160 | 157 | 12027 |
| 1715790600 | 157 | 0 | 0.00 | 157 | 157 | 157 | 31457 |
| 1715704200 | 157 | 1.5 | 0.96 | 155.5 | 161 | 155 | 101184 |
| 1715617800 | 155.5 | 7.5 | 5.07 | 148 | 155.5 | 148 | 63554 |
| 1715358600 | 148 | 1 | 0.68 | 147 | 148 | 147 | 25646 |
| 1715272200 | 147 | 0 | 0.00 | 147 | 147 | 147 | 13504 |
| 1715185800 | 147 | 0 | 0.00 | 147 | 147 | 147 | 24585 |
| 1715099400 | 147 | 1 | 0.68 | 147 | 148 | 146.5 | 45231 |
| 1714753800 | 146 | 0 | 0.00 | 146 | 146 | 146 | 28150 |
| 1714667400 | 146 | 0.5 | 0.34 | 145.5 | 146 | 145.5 | 31161 |
| 1714581000 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 56846 |
| 1714494600 | 145.5 | -2.5 | -1.69 | 148 | 148 | 145.5 | 13166 |
| 1714408200 | 148 | 5 | 3.50 | 143 | 148 | 143 | 41769 |
| 1714149000 | 143 | 0.5 | 0.35 | 142.5 | 143 | 142.5 | 29672 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
