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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 329 | 3.05 | 0.94 | 329.89999 | 330.25 | 318.35 | 22744 |
| 1739899800 | 325.95 | -2.9 | -0.88 | 329.8 | 333.2 | 323.1 | 32540 |
| 1739813400 | 328.85 | 2.75 | 0.84 | 329.8 | 329.8 | 326.8 | 32532 |
| 1739554200 | 326.1 | 5.65 | 1.76 | 328.8 | 330.3 | 316.8 | 97728 |
| 1739467800 | 320.45 | 12.7 | 4.13 | 311.2 | 323.89999 | 306.64999 | 74842 |
| 1739381400 | 307.75 | -10.4 | -3.27 | 318 | 338.35 | 298.35 | 61504 |
| 1739295000 | 318.14999 | -0.51 | -0.16 | 317.2 | 320.85 | 311.35 | 27135 |
| 1739208600 | 318.66 | 5.29 | 1.69 | 317.41 | 322.05 | 311.575 | 73445 |
| 1738949400 | 313.37 | -8.78 | -2.72 | 322.39999 | 340.125 | 305.7925 | 55630 |
| 1738863000 | 322.145 | 12.88 | 4.16 | 320.695 | 331.305 | 305.96249 | 49056 |
| 1738776600 | 309.265 | -2.28 | -0.73 | 302.92 | 313.52499 | 288.52499 | 50518 |
| 1738690200 | 311.545 | 6.36 | 2.08 | 297.91 | 319.415 | 295.3175 | 87461 |
| 1738603800 | 305.185 | -28.89 | -8.65 | 292.975 | 312.035 | 283.705 | 154461 |
| 1738344600 | 334.075 | 15.77 | 4.95 | 330.5 | 339.18 | 323.455 | 53524 |
| 1738258200 | 318.31 | 0.99 | 0.31 | 323.02 | 332.935 | 310.22 | 67123 |
| 1738171800 | 317.32 | 2.51 | 0.80 | 324.62 | 328.6175 | 313.26 | 95863 |
| 1738085400 | 314.805 | 12.7 | 4.20 | 312.19 | 322.565 | 302.48 | 100899 |
| 1737999000 | 302.105 | -36.22 | -10.71 | 301.295 | 319.54 | 283.2475 | 157530 |
| 1737739800 | 338.325 | 1.12 | 0.33 | 339.3 | 355.135 | 334.64999 | 33182 |
| 1737653400 | 337.21 | 1.12 | 0.33 | 330.665 | 345.29 | 329.045 | 67015 |
| 1737567000 | 336.09 | 16.46 | 5.15 | 328.48 | 346.775 | 327.66 | 94771 |
| 1737480600 | 319.63 | 0.62 | 0.19 | 318.79 | 327.95 | 312.25 | 52675 |
| 1737394200 | 319.01 | 0.84 | 0.27 | 315.42 | 327.98 | 305.14749 | 16375 |
| 1737135000 | 318.165 | 13.89 | 4.56 | 306.005 | 322.325 | 302.58999 | 102311 |
| 1737048600 | 304.27499 | 5.4 | 1.81 | 309.42 | 319.01 | 294.5625 | 108433 |
| 1736962200 | 298.875 | 23.68 | 8.60 | 299 | 302.6625 | 283.27999 | 56468 |
| 1736875800 | 275.2 | 7.7 | 2.88 | 283.5 | 292.02499 | 265.7875 | 28286 |
| 1736789400 | 267.5 | -6.46 | -2.36 | 271.2 | 279.9375 | 258.71249 | 42669 |
| 1736530200 | 273.95999 | -18.96 | -6.47 | 294.13 | 298.605 | 269.39 | 78531 |
| 1736443800 | 292.92 | 0.41 | 0.14 | 294.66 | 306.27499 | 290.2275 | 16980 |
| 1736357400 | 292.515 | -9.85 | -3.26 | 296.11 | 301.565 | 279.33749 | 74605 |
| 1736271000 | 302.365 | -14.73 | -4.65 | 305.38 | 314.205 | 294.67 | 52111 |
| 1736184600 | 317.0975 | 20.81 | 7.02 | 302.17 | 321.75 | 297.79 | 172175 |
| 1735925400 | 296.29 | 3.39 | 1.16 | 289.02 | 297.285 | 278.3 | 42920 |
| 1735839000 | 292.90499 | -4.58 | -1.54 | 298.31 | 307.35 | 278.76 | 66187 |
| 1735666200 | 297.48 | 5.19 | 1.78 | 290.77 | 298.85 | 289.40499 | 14115 |
| 1735579800 | 292.285 | -14.74 | -4.80 | 303.08999 | 309.12 | 269.21499 | 82907 |
| 1735320600 | 307.02999 | -5.61 | -1.79 | 322.07 | 328.625 | 298.38 | 72247 |
| 1735061400 | 312.64 | 11.21 | 3.72 | 311.64 | 314.63 | 310.1175 | 91800 |
| 1734975000 | 301.435 | -3.03 | -1.00 | 307.415 | 308.445 | 291.1975 | 121512 |
| 1734715800 | 304.46499 | 6.36 | 2.14 | 283.005 | 305.23 | 270.24 | 224956 |
| 1734629400 | 298.1 | -38.81 | -11.52 | 290.13 | 306.27 | 283.45999 | 96696 |
| 1734543000 | 336.91 | 3.24 | 0.97 | 336.03 | 350.9875 | 330.675 | 178964 |
| 1734456600 | 333.675 | -7.14 | -2.09 | 335.97 | 347.015 | 324.87 | 97255 |
| 1734370200 | 340.815 | 6.32 | 1.89 | 337 | 343.385 | 331.57 | 75485 |
| 1734111000 | 334.49 | -8.18 | -2.39 | 343.71 | 344.27 | 332.5575 | 59182 |
| 1734024600 | 342.67 | -0.11 | -0.03 | 340.99 | 354.17 | 337.275 | 96345 |
| 1733938200 | 342.775 | 7.26 | 2.17 | 332.06 | 346.22 | 325.72 | 93053 |
| 1733851800 | 335.51 | -2.75 | -0.81 | 335.13 | 339.335 | 332.075 | 80024 |
| 1733765400 | 338.26 | -7.8 | -2.25 | 346.11 | 349.405 | 332.485 | 62531 |
| 1733506200 | 346.055 | 0.79 | 0.23 | 340.86 | 361.02 | 338.88 | 46561 |
| 1733419800 | 345.265 | 2.06 | 0.60 | 345.725 | 348.435 | 342.89 | 66332 |
| 1733333400 | 343.21 | 6.57 | 1.95 | 339 | 351.0625 | 338.86 | 75701 |
| 1733247000 | 336.645 | 0.41 | 0.12 | 337 | 346.315 | 333.065 | 67050 |
| 1733160600 | 336.235 | 2.66 | 0.80 | 330.85 | 342.31 | 330.115 | 136190 |
| 1732901400 | 333.575 | 4.12 | 1.25 | 331.12 | 334.43 | 323.12 | 75480 |
| 1732815000 | 329.455 | 4.78 | 1.47 | 330.07 | 330.2325 | 327.40249 | 10254 |
| 1732728600 | 324.675 | -6.51 | -1.96 | 331.52499 | 340.125 | 318.64 | 140538 |
| 1732642200 | 331.18 | 4.88 | 1.49 | 324.1 | 337.395 | 323.08499 | 58805 |
| 1732555800 | 326.305 | 6.35 | 1.98 | 327.955 | 334.15499 | 320.46749 | 58611 |
| 1732296600 | 319.955 | 6.38 | 2.03 | 316.75 | 336.575 | 299.44 | 29790 |
| 1732210200 | 313.575 | 19.28 | 6.55 | 308.625 | 325.96499 | 295.77 | 199235 |
| 1732123800 | 294.295 | -7.87 | -2.60 | 307.5 | 309.61 | 290.02999 | 60661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
