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 |
|---|---|---|---|---|---|---|---|
| 1723825800 | 538.05999 | -0.42 | -0.08 | 538.26 | 540.265 | 535.845 | 55 |
| 1723739400 | 538.48 | 9.2 | 1.74 | 532.16999 | 540.225 | 530.55999 | 89 |
| 1723653000 | 529.285 | 1.02 | 0.19 | 531.96 | 533.15 | 528.445 | 14 |
| 1723566600 | 528.26 | 1.98 | 0.38 | 526.29 | 529.405 | 524.84 | 72 |
| 1723480200 | 526.28 | -1.42 | -0.27 | 526.28 | 526.28 | 526.28 | 34 |
| 1723221000 | 527.7 | -0.66 | -0.12 | 531 | 531 | 522.98 | 83 |
| 1723134600 | 528.36 | -3.77 | -0.71 | 525.08 | 528.6 | 524.22 | 28 |
| 1723048200 | 532.13 | 4.4 | 0.83 | 531.46 | 534.07 | 530.075 | 29 |
| 1722961800 | 527.725 | 3.19 | 0.61 | 528.41999 | 532.46 | 522.74 | 53 |
| 1722875400 | 524.535 | -6.63 | -1.25 | 531.66999 | 546.16 | 517.61 | 498 |
| 1722616200 | 531.16 | -15.78 | -2.89 | 547.41 | 547.41 | 529.6 | 1093 |
| 1722529800 | 546.94 | -4.05 | -0.74 | 549.46 | 549.78 | 546.18499 | 1127 |
| 1722443400 | 550.99 | 7.46 | 1.37 | 550.99 | 550.99 | 550.99 | 0 |
| 1722357000 | 543.53 | -1.26 | -0.23 | 547.03 | 548 | 543.105 | 79 |
| 1722270600 | 544.79 | 2.54 | 0.47 | 544.62 | 546.365 | 541.7 | 69 |
| 1722011400 | 542.25 | 4.49 | 0.83 | 540.19 | 543.325 | 538.09 | 124 |
| 1721925000 | 537.765 | -1.62 | -0.30 | 534.84 | 537.97 | 530.41 | 94 |
| 1721838600 | 539.385 | -0.48 | -0.09 | 540.07 | 544.325 | 538.16 | 189 |
| 1721752200 | 539.86 | 2.32 | 0.43 | 539.86 | 539.86 | 539.86 | 133 |
| 1721665800 | 537.54 | 1.38 | 0.26 | 539.45 | 540.165 | 534.515 | 13 |
| 1721406600 | 536.155 | -10.82 | -1.98 | 542.01 | 542.465 | 535.985 | 3 |
| 1721320200 | 546.97 | -2.8 | -0.51 | 550.47 | 551.16999 | 544.49 | 172 |
| 1721233800 | 549.77 | 3.92 | 0.72 | 548.14 | 552.005 | 545.88 | 447 |
| 1721147400 | 545.85 | 4.91 | 0.91 | 539.54999 | 546.34 | 536.43499 | 58 |
| 1721061000 | 540.94 | 1.27 | 0.24 | 540.29999 | 541.875 | 536.42999 | 47 |
| 1720801800 | 539.66999 | 5.14 | 0.96 | 537 | 540.23 | 535.27 | 154 |
| 1720715400 | 534.53 | 10.51 | 2.01 | 527.59 | 535.23 | 525.885 | 148 |
| 1720629000 | 524.02 | 1.97 | 0.38 | 523.22 | 525.005 | 521.945 | 2 |
| 1720542600 | 522.04999 | -3.29 | -0.63 | 526.83 | 526.83 | 521.695 | 16 |
| 1720456200 | 525.335 | 4.17 | 0.80 | 522.41 | 527.835 | 521.895 | 175 |
| 1720197000 | 521.16999 | -2.35 | -0.45 | 521.16999 | 521.16999 | 521.16999 | 4 |
| 1720110600 | 523.52 | 1.14 | 0.22 | 523.52 | 523.52 | 523.52 | 4 |
| 1720024200 | 522.38 | 5.27 | 1.02 | 521.75 | 525.28 | 520.55999 | 146 |
| 1719937800 | 517.11 | -2.6 | -0.50 | 516.76 | 520.65 | 515.41999 | 45 |
| 1719851400 | 519.71 | -8.31 | -1.57 | 519.59 | 520.275 | 518.65 | 207 |
| 1719592200 | 528.02 | 1.96 | 0.37 | 528.02 | 528.02 | 528.02 | 60 |
| 1719505800 | 526.05999 | 0.25 | 0.05 | 527.13 | 527.95 | 525.03 | 5 |
| 1719419400 | 525.80999 | -2.65 | -0.50 | 525.80999 | 525.80999 | 525.80999 | 16 |
| 1719333000 | 528.46 | -7.71 | -1.44 | 530.11 | 530.54 | 528.46 | 1 |
| 1719246600 | 536.16999 | 5.9 | 1.11 | 536.16999 | 536.16999 | 536.16999 | 0 |
| 1718987400 | 530.27 | -1.93 | -0.36 | 531.30999 | 532.135 | 526.95 | 30 |
| 1718901000 | 532.2 | 2.69 | 0.51 | 533.22 | 533.35 | 531.525 | 165 |
| 1718814600 | 529.51 | 0.19 | 0.04 | 529.04999 | 529.51 | 528.39 | 38 |
| 1718728200 | 529.32 | 1.8 | 0.34 | 531.47 | 533.975 | 528.88 | 166 |
| 1718641800 | 527.52 | -0.08 | -0.02 | 525.54 | 528.135 | 524.46 | 71 |
| 1718382600 | 527.6 | -2.28 | -0.43 | 528.2 | 530.895 | 524.66999 | 275 |
| 1718296200 | 529.88 | -6.01 | -1.12 | 529.48 | 530.82 | 528.485 | 2 |
| 1718209800 | 535.89 | 5.04 | 0.95 | 540.17999 | 540.17999 | 535.89 | 97 |
| 1718123400 | 530.85 | -0.64 | -0.12 | 531.36 | 531.36 | 526.585 | 87 |
| 1718037000 | 531.49 | -3.53 | -0.66 | 532.71 | 533.15 | 530.485 | 227 |
| 1717777800 | 535.02 | -2.38 | -0.44 | 533.83 | 537.615 | 530.79499 | 761 |
| 1717691400 | 537.4 | 2.56 | 0.48 | 536.49 | 537.765 | 534.835 | 30 |
| 1717605000 | 534.84 | 2.84 | 0.53 | 535.1 | 537.01 | 532.45 | 19 |
| 1717518600 | 532 | -6.23 | -1.16 | 539.37 | 539.37 | 532 | 1161 |
| 1717432200 | 538.23 | 2.94 | 0.55 | 539.58 | 540.065 | 537.915 | 1105 |
| 1717173000 | 535.29 | -1.46 | -0.27 | 538.24 | 541.855 | 535.29 | 10567 |
| 1717086600 | 536.75 | 1.27 | 0.24 | 536.1 | 536.75 | 534.55999 | 9811 |
| 1717000200 | 535.48 | -7.6 | -1.40 | 536.27 | 537.92499 | 534.75 | 52 |
| 1716913800 | 543.08 | 0.04 | 0.01 | 544.6 | 546.405 | 540.135 | 110 |
| 1716568200 | 543.04 | 2.48 | 0.46 | 542.29999 | 544.515 | 541.465 | 87 |
| 1716481800 | 540.55999 | -2.36 | -0.43 | 542.84 | 543.65 | 539.09 | 41 |
| 1716395400 | 542.91999 | -5.48 | -1.00 | 547.64 | 547.64 | 541.7 | 34 |
| 1716309000 | 548.4 | -1.42 | -0.26 | 547.77 | 548.815 | 547.1 | 110 |
| 1716222600 | 549.82 | 3.31 | 0.61 | 548.11 | 550.68499 | 545.755 | 392 |
| 1715963400 | 546.51 | 1.4 | 0.26 | 545.37 | 547.5 | 544.595 | 16 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
