News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1722443400 | 181.15 | 1.24 | 0.69 | 180.22 | 181.15 | 179.97 | 1850 |
| 1722357000 | 179.91 | 0.49 | 0.27 | 179.58 | 179.91 | 179.18 | 427 |
| 1722270600 | 179.42 | 1.42 | 0.80 | 178.43 | 180 | 178.41 | 2251 |
| 1722011400 | 178 | 0.73 | 0.41 | 176.61 | 178.13 | 176.23 | 1316 |
| 1721925000 | 177.27 | 0.04 | 0.02 | 176.75 | 177.7 | 176.75 | 218 |
| 1721838600 | 177.23 | -1.03 | -0.58 | 177.97 | 177.97 | 177.13 | 1657 |
| 1721752200 | 178.26 | 1.04 | 0.59 | 177.44 | 178.26 | 177.26 | 1286 |
| 1721665800 | 177.22 | -0.54 | -0.30 | 177.96 | 178.13 | 177.22 | 411 |
| 1721406600 | 177.76 | -1.72 | -0.96 | 178.95 | 178.95 | 177.63 | 3706 |
| 1721320200 | 179.48 | 0.1 | 0.06 | 179.49 | 179.49 | 178.8 | 42 |
| 1721233800 | 179.38 | 0.47 | 0.26 | 179.26 | 179.71 | 178.8 | 1710 |
| 1721147400 | 178.91 | 0.91 | 0.51 | 178.23 | 179.17 | 178.23 | 449 |
| 1721061000 | 178 | 1.09 | 0.62 | 177.28 | 178 | 176.91 | 1951 |
| 1720801800 | 176.91 | -0.89 | -0.50 | 177.33 | 177.33 | 176.38 | 484 |
| 1720715400 | 177.8 | 1.33 | 0.75 | 176.47 | 177.8 | 176 | 3036 |
| 1720629000 | 176.47 | 1.94 | 1.11 | 175.57 | 176.76 | 175.57 | 263 |
| 1720542600 | 174.53 | -1.93 | -1.09 | 175.79 | 175.79 | 174.53 | 703 |
| 1720456200 | 176.46 | 1.57 | 0.90 | 174.52 | 176.46 | 174.52 | 176 |
| 1720197000 | 174.89 | 1.09 | 0.63 | 174.48 | 175.2 | 174.48 | 108 |
| 1720110600 | 173.8 | -0.22 | -0.13 | 173.64 | 173.89 | 173.6 | 612 |
| 1720024200 | 174.02 | 1.62 | 0.94 | 172.87 | 174.02 | 172.82 | 538 |
| 1719937800 | 172.4 | 0.34 | 0.20 | 172.36 | 173.1 | 171.41 | 641 |
| 1719851400 | 172.06 | -2.08 | -1.19 | 174.08 | 174.08 | 172.06 | 1282 |
| 1719592200 | 174.14 | -0.84 | -0.48 | 174.69 | 174.89 | 173.85 | 4093 |
| 1719505800 | 174.98 | -0.32 | -0.18 | 175.05 | 175.05 | 174.45 | 945 |
| 1719419400 | 175.3 | -1.8 | -1.02 | 176.94 | 176.94 | 175.3 | 881 |
| 1719333000 | 177.1 | 0.85 | 0.48 | 176.9 | 177.49 | 176.62 | 80 |
| 1719246600 | 176.25 | 0 | 0.00 | 176.64 | 177 | 176.02 | 1099 |
| 1718987400 | 176.25 | -0.58 | -0.33 | 177.28 | 177.8 | 176.25 | 179 |
| 1718901000 | 176.83 | -0.06 | -0.03 | 176.51 | 177.05 | 176.03 | 4523 |
| 1718814600 | 176.89 | -1.25 | -0.70 | 178.09 | 178.09 | 176.78 | 3063 |
| 1718728200 | 178.14 | 1.34 | 0.76 | 177.25 | 178.14 | 176.97 | 1094 |
| 1718641800 | 176.8 | -1.23 | -0.69 | 178.64 | 178.64 | 176.57 | 1773 |
| 1718382600 | 178.03 | 2.66 | 1.52 | 175.8 | 178.11 | 175.8 | 2605 |
| 1718296200 | 175.37 | -0.33 | -0.19 | 175.35 | 175.38 | 174.64 | 1150 |
| 1718209800 | 175.7 | 3 | 1.74 | 173.42 | 175.7 | 173.27 | 2625 |
| 1718123400 | 172.7 | -0.03 | -0.02 | 172.92 | 172.92 | 171 | 1806 |
| 1718037000 | 172.73 | -2.89 | -1.65 | 173.03 | 173.26 | 172.55 | 6028 |
| 1717777800 | 175.62 | -1.65 | -0.93 | 177.01 | 177.16 | 175.4 | 463 |
| 1717691400 | 177.27 | -1.13 | -0.63 | 178 | 178.32 | 176.5 | 3296 |
| 1717605000 | 178.4 | 1.14 | 0.64 | 177.17 | 178.4 | 176.88 | 594 |
| 1717518600 | 177.26 | 1.09 | 0.62 | 176.82 | 177.8 | 176.82 | 1313 |
| 1717432200 | 176.17 | 1.87 | 1.07 | 174.47 | 176.17 | 174.37 | 159 |
| 1717173000 | 174.3 | 0.85 | 0.49 | 173.84 | 174.57 | 172.96 | 2522 |
| 1717086600 | 173.45 | 0.3 | 0.17 | 173.68 | 173.76 | 173.25 | 571 |
| 1717000200 | 173.15 | -2.69 | -1.53 | 175 | 175.22 | 173.15 | 1730 |
| 1716913800 | 175.84 | -1.71 | -0.96 | 177.08 | 177.38 | 175.84 | 627 |
| 1716827400 | 177.55 | 1.21 | 0.69 | 176.17 | 177.55 | 176.01 | 1013 |
| 1716568200 | 176.34 | 0.49 | 0.28 | 176.01 | 176.5 | 175.74 | 11017 |
| 1716481800 | 175.85 | -1.01 | -0.57 | 177.27 | 177.63 | 175.78 | 2609 |
| 1716395400 | 176.86 | -0.41 | -0.23 | 176.81 | 177.36 | 176.66 | 1916 |
| 1716309000 | 177.27 | 0.18 | 0.10 | 177.2 | 177.82 | 177 | 510 |
| 1716222600 | 177.09 | -0.5 | -0.28 | 177.47 | 177.59 | 177.03 | 2292 |
| 1715963400 | 177.59 | -1.54 | -0.86 | 178.13 | 178.81 | 177.59 | 3482 |
| 1715877000 | 179.13 | -3.23 | -1.77 | 179.75 | 179.97 | 179.05 | 1555 |
| 1715790600 | 182.36 | 3.65 | 2.04 | 180.22 | 182.36 | 180.1 | 2269 |
| 1715704200 | 178.71 | -0.97 | -0.54 | 179.68 | 180.13 | 178.71 | 985 |
| 1715617800 | 179.68 | -0.27 | -0.15 | 180.21 | 180.23 | 179.64 | 976 |
| 1715358600 | 179.95 | -0.09 | -0.05 | 180.96 | 181.39 | 179.9 | 1960 |
| 1715272200 | 180.04 | -0.92 | -0.51 | 181.08 | 181.08 | 179.96 | 1325 |
| 1715185800 | 180.96 | -1.65 | -0.90 | 182.2 | 182.41 | 180.96 | 1389 |
| 1715099400 | 182.61 | 1.01 | 0.56 | 181.87 | 182.61 | 181.7 | 5214 |
| 1715013000 | 181.6 | 1.37 | 0.76 | 181.61 | 182.17 | 181.49 | 1832 |
| 1714753800 | 180.23 | 0.8 | 0.45 | 180.07 | 181.31 | 179.79 | 1356 |
| 1714667400 | 179.43 | 1.11 | 0.62 | 179.56 | 180.04 | 179.07 | 731 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
