News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721145300 | 204.1 | -2.25 | -1.09 | 205.55 | 205.55 | 204 | 77 |
| 1721058900 | 206.35 | -0.55 | -0.27 | 205.95 | 206.8 | 205.4 | 354 |
| 1720799700 | 206.9 | 1.4 | 0.68 | 207.6 | 208.15 | 206.7 | 1434 |
| 1720713300 | 205.5 | -1.4 | -0.68 | 206.75 | 206.75 | 205.3 | 272 |
| 1720626900 | 206.9 | 0.35 | 0.17 | 206.3 | 207.25 | 206.3 | 597 |
| 1720540500 | 206.55 | -4.4 | -2.09 | 207.25 | 208.4 | 206.55 | 353 |
| 1720454100 | 210.95 | -1.75 | -0.82 | 211.3 | 211.35 | 210.95 | 161 |
| 1720194900 | 212.7 | -2.5 | -1.16 | 215.35 | 215.45 | 212.7 | 448 |
| 1720108500 | 215.2 | 2.35 | 1.10 | 213.75 | 215.2 | 213.75 | 396 |
| 1720022100 | 212.85 | 0.15 | 0.07 | 213.25 | 213.6 | 212.8 | 268 |
| 1719935700 | 212.7 | 1.45 | 0.69 | 211.9 | 214.5 | 211.9 | 294 |
| 1719849300 | 211.25 | 2.15 | 1.03 | 212.4 | 212.4 | 210.85 | 350 |
| 1719590100 | 209.1 | -0.3 | -0.14 | 209.85 | 210.4 | 209 | 215 |
| 1719503700 | 209.4 | 2.1 | 1.01 | 208.35 | 209.4 | 208.35 | 29 |
| 1719417300 | 207.3 | -1.65 | -0.79 | 209.9 | 210.15 | 207.3 | 178 |
| 1719330900 | 208.95 | 0.6 | 0.29 | 210.35 | 210.35 | 208.3 | 913 |
| 1719244500 | 208.35 | 2.2 | 1.07 | 205.75 | 208.35 | 205.75 | 1961 |
| 1718985300 | 206.15 | -1.2 | -0.58 | 206.15 | 206.35 | 205.3 | 515 |
| 1718898900 | 207.35 | 2.45 | 1.20 | 205.45 | 207.35 | 205.25 | 771 |
| 1718812500 | 204.9 | 0.3 | 0.15 | 205.4 | 205.75 | 204.85 | 296 |
| 1718726100 | 204.6 | 1.95 | 0.96 | 203.4 | 205.1 | 202.7 | 743 |
| 1718639700 | 202.65 | 0.6 | 0.30 | 202.85 | 202.85 | 201.65 | 237 |
| 1718380500 | 202.05 | -0.8 | -0.39 | 203.45 | 203.8 | 202.05 | 759 |
| 1718294100 | 202.85 | -3.15 | -1.53 | 205.35 | 205.5 | 202.85 | 575 |
| 1718207700 | 206 | -1 | -0.48 | 208.15 | 208.25 | 206 | 63 |
| 1718121300 | 207 | -0.8 | -0.38 | 208.15 | 208.55 | 206.8 | 675 |
| 1718034900 | 207.8 | 1.2 | 0.58 | 205.95 | 208.2 | 205.85 | 419 |
| 1717775700 | 206.6 | 1.25 | 0.61 | 206.45 | 206.7 | 205 | 374 |
| 1717689300 | 205.35 | 0.6 | 0.29 | 205.3 | 205.55 | 204.6 | 1107 |
| 1717602900 | 204.75 | 0.05 | 0.02 | 205.1 | 206.3 | 204.75 | 231 |
| 1717516500 | 204.7 | -5.35 | -2.55 | 206 | 206.05 | 204 | 659 |
| 1717430100 | 210.05 | -2.95 | -1.38 | 214.75 | 215 | 210.05 | 1742 |
| 1717170900 | 213 | 2.15 | 1.02 | 211.75 | 213 | 211.35 | 220 |
| 1717084500 | 210.85 | -0.9 | -0.43 | 210.35 | 211.2 | 210.35 | 537 |
| 1716998100 | 211.75 | -0.25 | -0.12 | 213.9 | 214.65 | 211.65 | 567 |
| 1716911700 | 212 | 0.2 | 0.09 | 211.4 | 212.1 | 211.4 | 110 |
| 1716825300 | 211.8 | 1.15 | 0.55 | 210 | 211.8 | 210 | 153 |
| 1716566100 | 210.65 | -0.15 | -0.07 | 209.35 | 210.7 | 208.85 | 790 |
| 1716479700 | 210.8 | 0.7 | 0.33 | 209.75 | 211 | 209.75 | 102 |
| 1716393300 | 210.1 | -2.5 | -1.18 | 210.45 | 211.1 | 210.05 | 150 |
| 1716306900 | 212.6 | 0.15 | 0.07 | 211.15 | 212.8 | 210.85 | 264 |
| 1716220500 | 212.45 | 0.5 | 0.24 | 214 | 214 | 212.4 | 1178 |
| 1715961300 | 211.95 | 0.75 | 0.36 | 212.2 | 212.5 | 211.6 | 380 |
| 1715874900 | 211.2 | -0.9 | -0.42 | 210.7 | 212 | 210.3 | 111 |
| 1715788500 | 212.1 | -3.35 | -1.55 | 215.45 | 215.85 | 211.9 | 83 |
| 1715702100 | 215.45 | -1.95 | -0.90 | 217.6 | 218.05 | 215.45 | 164 |
| 1715615700 | 217.4 | 0 | 0.00 | 217.05 | 217.55 | 216.75 | 181 |
| 1715356500 | 217.4 | 2.3 | 1.07 | 217.55 | 218.05 | 217.1 | 697 |
| 1715270100 | 215.1 | 1.9 | 0.89 | 213.85 | 215.15 | 213.85 | 261 |
| 1715183700 | 213.2 | -1.7 | -0.79 | 212.45 | 213.2 | 212 | 314 |
| 1715097300 | 214.9 | -0.5 | -0.23 | 214.7 | 214.95 | 214.55 | 78 |
| 1715010900 | 215.4 | 1.05 | 0.49 | 213.5 | 215.65 | 213.5 | 186 |
| 1714751700 | 214.35 | 0 | 0.00 | 213.05 | 214.35 | 213.05 | 34 |
| 1714665300 | 214.35 | -1.75 | -0.81 | 213.6 | 215.55 | 210.95 | 1225 |
| 1714492500 | 216.1 | -1.5 | -0.69 | 218.3 | 219.25 | 216.1 | 1363 |
| 1714406100 | 217.6 | -0.15 | -0.07 | 218.05 | 218.7 | 217.6 | 1069 |
| 1714146900 | 217.75 | 0.1 | 0.05 | 218.3 | 218.4 | 217.7 | 992 |
| 1714060500 | 217.65 | 0.05 | 0.02 | 218.25 | 218.25 | 216.95 | 548 |
| 1713974100 | 217.6 | -0.35 | -0.16 | 218.4 | 219.05 | 217 | 857 |
| 1713887700 | 217.95 | 1.05 | 0.48 | 217.75 | 218.1 | 216.9 | 295 |
| 1713801300 | 216.9 | 2.45 | 1.14 | 215.7 | 217.05 | 215 | 853 |
| 1713542100 | 214.45 | -0.1 | -0.05 | 213.65 | 214.45 | 210.6 | 1763 |
| 1713455700 | 214.55 | -0.6 | -0.28 | 213.95 | 214.65 | 213.3 | 1038 |
| 1713369300 | 215.15 | 0.1 | 0.05 | 215.55 | 216.6 | 215.15 | 358 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
