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 |
|---|---|---|---|---|---|---|---|
| 1720022100 | 211.61 | 1.33 | 0.63 | 211.46 | 211.65 | 210.36 | 1734 |
| 1719935700 | 210.28 | 1.45 | 0.69 | 209.07 | 210.28 | 208.65 | 3690 |
| 1719849300 | 208.83 | -2.1 | -1.00 | 208.63 | 208.87 | 206.42 | 2691 |
| 1719590100 | 210.93 | 1.31 | 0.62 | 211 | 212.36 | 210.5 | 311 |
| 1719503700 | 209.62 | -0.1 | -0.05 | 209.51 | 210.55 | 209.24 | 10016 |
| 1719417300 | 209.72 | 1.39 | 0.67 | 209.87 | 210.45 | 209.18 | 7422 |
| 1719330900 | 208.33 | 0.33 | 0.16 | 206.48 | 208.34 | 206.35 | 3024 |
| 1719244500 | 208 | -1.98 | -0.94 | 209.29 | 209.54 | 207.32 | 7796 |
| 1718985300 | 209.98 | -1.13 | -0.54 | 209.82 | 210.32 | 208.99 | 2678 |
| 1718898900 | 211.11 | 0.08 | 0.04 | 212.08 | 212.73 | 210.41 | 1135 |
| 1718812500 | 211.03 | 0.77 | 0.37 | 211.17 | 211.25 | 210.79 | 2073 |
| 1718726100 | 210.26 | 1.28 | 0.61 | 210.67 | 211.54 | 210 | 1372 |
| 1718639700 | 208.98 | 0.87 | 0.42 | 209.14 | 209.2 | 208.47 | 1755 |
| 1718380500 | 208.11 | 2.09 | 1.01 | 207.85 | 208.9 | 207 | 2363 |
| 1718294100 | 206.02 | 1.75 | 0.86 | 206.41 | 206.54 | 205.76 | 1219 |
| 1718207700 | 204.27 | 2.16 | 1.07 | 203.2 | 204.27 | 203.01 | 766 |
| 1718121300 | 202.11 | 0.65 | 0.32 | 201.09 | 202.32 | 201.05 | 1423 |
| 1718034900 | 201.46 | 1.89 | 0.95 | 200.43 | 201.46 | 200.11 | 2292 |
| 1717775700 | 199.57 | 0.97 | 0.49 | 198.82 | 200.18 | 198.36 | 11501 |
| 1717689300 | 198.6 | 0.89 | 0.45 | 198.65 | 199.2 | 197.88 | 6415 |
| 1717602900 | 197.71 | 3.88 | 2.00 | 195 | 197.71 | 195 | 2913 |
| 1717516500 | 193.83 | -0.05 | -0.03 | 193.31 | 194.24 | 193.07 | 2603 |
| 1717430100 | 193.88 | 2.59 | 1.35 | 194.74 | 195.5 | 193.47 | 4477 |
| 1717170900 | 191.29 | -3.41 | -1.75 | 193.98 | 194.38 | 191.29 | 2645 |
| 1717084500 | 194.7 | -2.46 | -1.25 | 195.98 | 196.45 | 194.7 | 4114 |
| 1716998100 | 197.16 | 0.21 | 0.11 | 196.87 | 197.48 | 195.92 | 5357 |
| 1716911700 | 196.95 | -0.21 | -0.11 | 196.96 | 197.6 | 196.21 | 4157 |
| 1716825300 | 197.16 | -0.03 | -0.02 | 196.99 | 197.16 | 196.63 | 1813 |
| 1716566100 | 197.19 | -0.15 | -0.08 | 195.75 | 197.2 | 195.37 | 3177 |
| 1716479700 | 197.34 | 0.79 | 0.40 | 197.98 | 198.12 | 196.71 | 1197 |
| 1716393300 | 196.55 | 1.16 | 0.59 | 195.89 | 196.55 | 195.6 | 1417 |
| 1716306900 | 195.39 | 0.52 | 0.27 | 194.98 | 195.39 | 194.64 | 6103 |
| 1716220500 | 194.87 | 0.94 | 0.48 | 193.99 | 195.15 | 193.84 | 1638 |
| 1715961300 | 193.93 | -0.78 | -0.40 | 194.05 | 194.65 | 193.77 | 1394 |
| 1715874900 | 194.71 | 1.49 | 0.77 | 194.33 | 194.99 | 194.33 | 2923 |
| 1715788500 | 193.22 | 1.66 | 0.87 | 192.11 | 193.32 | 191.63 | 2796 |
| 1715702100 | 191.56 | 0.12 | 0.06 | 191.38 | 191.8 | 190.76 | 2219 |
| 1715615700 | 191.44 | 0.33 | 0.17 | 191.82 | 191.84 | 191.03 | 2095 |
| 1715356500 | 191.11 | 0.13 | 0.07 | 191.23 | 191.87 | 190.98 | 1828 |
| 1715270100 | 190.98 | 0.07 | 0.04 | 190.85 | 190.98 | 189.89 | 6782 |
| 1715183700 | 190.91 | -0.19 | -0.10 | 191.07 | 191.36 | 189.88 | 12243 |
| 1715097300 | 191.1 | 1.64 | 0.87 | 190.68 | 191.1 | 190.21 | 3511 |
| 1715010900 | 189.46 | 1.68 | 0.89 | 188.78 | 189.5 | 188.73 | 888 |
| 1714751700 | 187.78 | 2.77 | 1.50 | 186.49 | 188.43 | 186.27 | 2019 |
| 1714665300 | 185.01 | -2.22 | -1.19 | 184.57 | 185.5 | 183.8 | 960 |
| 1714492500 | 187.23 | -1.28 | -0.68 | 188.48 | 188.53 | 187.23 | 2516 |
| 1714406100 | 188.51 | 2.51 | 1.35 | 188.27 | 188.64 | 187.9 | 1584 |
| 1714146900 | 186 | 3.53 | 1.93 | 186.42 | 186.58 | 185.81 | 2958 |
| 1714060500 | 182.47 | -3.37 | -1.81 | 183.48 | 183.94 | 182.47 | 1765 |
| 1713974100 | 185.84 | 0.77 | 0.42 | 186.67 | 187.36 | 185.84 | 5679 |
| 1713887700 | 185.07 | 3.31 | 1.82 | 183.56 | 185.13 | 182.98 | 1620 |
| 1713801300 | 181.76 | -0.95 | -0.52 | 182.61 | 183.22 | 181.46 | 3611 |
| 1713542100 | 182.71 | -4.28 | -2.29 | 184.19 | 185.05 | 182.71 | 3590 |
| 1713455700 | 186.99 | -1.11 | -0.59 | 187.06 | 187.06 | 185.5 | 2732 |
| 1713369300 | 188.1 | -1.04 | -0.55 | 188.81 | 189.69 | 188 | 5622 |
| 1713282900 | 189.14 | -3.03 | -1.58 | 189.18 | 189.32 | 188.36 | 2476 |
| 1713196500 | 192.17 | -0.71 | -0.37 | 192.81 | 193.75 | 192.06 | 3133 |
| 1712937300 | 192.88 | 1.29 | 0.67 | 194.48 | 194.6 | 192.85 | 6072 |
| 1712850900 | 191.59 | 1.61 | 0.85 | 190.68 | 191.59 | 189.81 | 8606 |
| 1712764500 | 189.98 | 1.46 | 0.77 | 190.25 | 190.41 | 188.26 | 3982 |
| 1712678100 | 188.52 | -1.44 | -0.76 | 189.55 | 189.55 | 187.81 | 2135 |
| 1712591700 | 189.96 | 0.72 | 0.38 | 189.59 | 190.11 | 189.26 | 2558 |
| 1712332500 | 189.24 | -1.8 | -0.94 | 187.85 | 190.06 | 187.7 | 2088 |
| 1712246100 | 191.04 | 0.04 | 0.02 | 190.81 | 191.58 | 190.63 | 1782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
