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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 204.87 | 1.36 | 0.67 | 204.49 | 204.87 | 203.5 | 425756 |
| 1721083200 | 203.51 | -1.6 | -0.78 | 205.33 | 205.71 | 203.25 | 493661 |
| 1720824000 | 205.11 | 3.38 | 1.68 | 202.88 | 206.34 | 202.47 | 635293 |
| 1720737600 | 201.73 | -0.56 | -0.28 | 203.77 | 204.135 | 201.37 | 592465 |
| 1720651200 | 202.29 | 2.01 | 1.00 | 201.27 | 202.415 | 200.59 | 465909 |
| 1720564800 | 200.28 | -2.51 | -1.24 | 202.65 | 202.65 | 199.585 | 654089 |
| 1720478400 | 202.79 | -3.15 | -1.53 | 205.65 | 205.73 | 202.46 | 546818 |
| 1720219200 | 205.94 | 2.92 | 1.44 | 205.71 | 206.08 | 203.73 | 552323 |
| 1720040640 | 203.02 | 4.44 | 2.24 | 201.16 | 203.25 | 201.11 | 471633 |
| 1719960000 | 198.58 | -0.84 | -0.42 | 197.68 | 199.33 | 197.5469 | 596346 |
| 1719873600 | 199.42 | -2.29 | -1.14 | 200.54 | 200.84 | 198.58 | 753356 |
| 1719614400 | 201.71 | 0.96 | 0.48 | 201.76 | 204.332 | 200.89 | 843342 |
| 1719528000 | 200.75 | 2.16 | 1.09 | 199.67 | 201.4499 | 199.6121 | 763208 |
| 1719441600 | 198.59 | 2.85 | 1.46 | 197.33 | 199.34 | 197.04 | 1205694 |
| 1719355200 | 195.74 | 4.05 | 2.11 | 193.01 | 195.79 | 192.41 | 692832 |
| 1719268800 | 191.69 | -2.47 | -1.27 | 192.14 | 193.33 | 191.59 | 709852 |
| 1719009600 | 194.16 | 2.69 | 1.40 | 192.88 | 194.3 | 192.01 | 650817 |
| 1718923200 | 191.47 | 2.85 | 1.51 | 190.42 | 193.44 | 190.21 | 1168790 |
| 1718750400 | 188.62 | -1.4 | -0.74 | 188.8 | 189.8212 | 188.45 | 681617 |
| 1718664000 | 190.02 | 2.2 | 1.17 | 188.71 | 190.409 | 188.17 | 1070096 |
| 1718404800 | 187.82 | -4.6 | -2.39 | 188.16 | 188.69 | 186.5 | 1359744 |
| 1718318400 | 192.42 | -4.78 | -2.42 | 195.1 | 195.52 | 190.33 | 909625 |
| 1718232000 | 197.2 | 8.46 | 4.48 | 195.33 | 197.4311 | 195.06 | 1288225 |
| 1718145600 | 188.74 | -1.5 | -0.79 | 186.92 | 189.55 | 186.4 | 1006307 |
| 1718059200 | 190.24 | -0.86 | -0.45 | 188.83 | 190.515 | 188.755 | 455438 |
| 1717800000 | 191.1 | -1.94 | -1.00 | 191.83 | 192.33 | 190.91 | 498529 |
| 1717713600 | 193.04 | 4.29 | 2.27 | 194.31 | 194.47 | 192.7 | 852120 |
| 1717627200 | 188.75 | 4.53 | 2.46 | 186.17 | 188.78 | 185.37 | 697655 |
| 1717540800 | 184.22 | -0.02 | -0.01 | 184.08 | 184.99 | 183.23 | 470456 |
| 1717454400 | 184.24 | 1.8 | 0.99 | 183.9 | 184.4 | 181.8401 | 754611 |
| 1717195200 | 182.44 | 2.19 | 1.21 | 181.98 | 182.6499 | 179.4311 | 848719 |
| 1717108800 | 180.25 | -10.12 | -5.32 | 185.275 | 185.53 | 179.76 | 1950684 |
| 1717022400 | 190.37 | -2.15 | -1.12 | 189.96 | 191.14 | 189.74 | 747454 |
| 1716936000 | 192.52 | -2.86 | -1.46 | 193.74 | 194.04 | 191.67 | 793161 |
| 1716590400 | 195.38 | 0.36 | 0.18 | 194.62 | 195.64 | 193.26 | 651786 |
| 1716504000 | 195.02 | 1.11 | 0.57 | 196.68 | 196.9875 | 193.9701 | 808785 |
| 1716417600 | 193.91 | -0.81 | -0.42 | 194 | 195.08 | 193.63 | 540824 |
| 1716331200 | 194.72 | -0.58 | -0.30 | 195.19 | 195.81 | 194.59 | 843009 |
| 1716244800 | 195.3 | 2.5 | 1.30 | 194.14 | 195.75 | 193.85 | 701759 |
| 1715985600 | 192.8 | 2.13 | 1.12 | 191.09 | 193.09 | 190.8 | 570039 |
| 1715899200 | 190.67 | -1.77 | -0.92 | 192.55 | 192.91 | 190.64 | 855456 |
| 1715812800 | 192.44 | 2.74 | 1.44 | 189.98 | 192.45 | 189.84 | 528329 |
| 1715726400 | 189.7 | -0.26 | -0.14 | 189.15 | 189.93 | 188.527 | 495735 |
| 1715640000 | 189.96 | -0.09 | -0.05 | 190.91 | 191.2 | 189.705 | 356180 |
| 1715380800 | 190.05 | -1.94 | -1.01 | 189.7 | 190.69 | 189.41 | 541770 |
| 1715294400 | 191.99 | 1.68 | 0.88 | 190.41 | 192.03 | 190.18 | 652580 |
| 1715208000 | 190.31 | 2.77 | 1.48 | 188.89 | 190.37 | 188.64 | 907600 |
| 1715121600 | 187.54 | 2.13 | 1.15 | 187.04 | 188.305 | 186.65 | 483637 |
| 1715035200 | 185.41 | 1.96 | 1.07 | 183.99 | 185.47 | 183.72 | 419159 |
| 1714776000 | 183.45 | 2.81 | 1.56 | 183.7 | 184.26 | 182.83 | 377178 |
| 1714689600 | 180.64 | 0.57 | 0.32 | 181.49 | 181.64 | 179.71 | 741400 |
| 1714603200 | 180.07 | -1.14 | -0.63 | 181.7 | 183.43 | 179.153 | 622186 |
| 1714516800 | 181.21 | -2.56 | -1.39 | 182.65 | 183.46 | 180.92 | 773253 |
| 1714430400 | 183.77 | -2.41 | -1.29 | 184.77 | 184.85 | 183.07 | 477568 |
| 1714171200 | 186.18 | 1.09 | 0.59 | 185.69 | 186.87 | 185.58 | 920930 |
| 1714084800 | 185.09 | -2.98 | -1.58 | 180.17 | 185.27 | 180.16 | 1550994 |
| 1713998400 | 188.07 | 0.06 | 0.03 | 188.6 | 189.27 | 186.61 | 1188918 |
| 1713912000 | 188.01 | 9.83 | 5.52 | 185.16 | 188.25 | 184.82 | 1648857 |
| 1713825600 | 178.18 | 2.41 | 1.37 | 176.59 | 178.99 | 176.14 | 1060575 |
| 1713566400 | 175.77 | -2.87 | -1.61 | 178.21 | 178.63 | 175.08 | 954105 |
| 1713480000 | 178.64 | -1.3 | -0.72 | 180.06 | 180.83 | 178.08 | 1502905 |
| 1713393600 | 179.94 | -0.62 | -0.34 | 181.76 | 181.76 | 179.23 | 489615 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
