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 |
|---|---|---|---|---|---|---|---|
| 1719590100 | 155.68 | -0.24 | -0.15 | 156.63999 | 157 | 155.18 | 10286 |
| 1719503700 | 155.91999 | -0.4 | -0.26 | 156.08 | 156.88 | 155.54 | 2278 |
| 1719417300 | 156.32 | -0.58 | -0.37 | 158.12 | 158.12 | 155.41999 | 5042 |
| 1719330900 | 156.9 | -1.6 | -1.01 | 158.97999 | 158.97999 | 156.5 | 3075 |
| 1719244500 | 158.5 | 3.8 | 2.46 | 156.32 | 158.5 | 156.08 | 3485 |
| 1718985300 | 154.69999 | -3.08 | -1.95 | 156.56 | 156.56 | 153.47999 | 19621 |
| 1718898900 | 157.78 | 1.76 | 1.13 | 156.78 | 157.78 | 156.32 | 3964 |
| 1718812500 | 156.02 | -0.02 | -0.01 | 156.18 | 157.34 | 155.5 | 6570 |
| 1718726100 | 156.04 | 1.64 | 1.06 | 156.41999 | 156.58 | 155.32 | 46550 |
| 1718639700 | 154.4 | 2.08 | 1.37 | 153.9 | 155.02 | 152.1 | 23706 |
| 1718380500 | 152.32 | -3.36 | -2.16 | 155.22 | 155.32 | 150.19999 | 66073 |
| 1718294100 | 155.68 | -5.1 | -3.17 | 160 | 160.36 | 155.16 | 63302 |
| 1718207700 | 160.78 | 1.5 | 0.94 | 159.82 | 161.24 | 159.82 | 28947 |
| 1718121300 | 159.28 | -3.68 | -2.26 | 163.36 | 163.6 | 158.41999 | 24373 |
| 1718034900 | 162.96 | -3.04 | -1.83 | 162.78 | 162.96 | 162.44 | 2946 |
| 1717775700 | 166 | 0.16 | 0.10 | 166.22 | 166.62 | 164.8 | 16447 |
| 1717689300 | 165.84 | 2.86 | 1.75 | 163.44 | 166.12 | 162.96 | 16566 |
| 1717602900 | 162.97999 | -0.7 | -0.43 | 163.76 | 164.38 | 162.74 | 7486 |
| 1717516500 | 163.68 | -4.34 | -2.58 | 167.3 | 167.3 | 163 | 11889 |
| 1717430100 | 168.02 | 0.8 | 0.48 | 169.14 | 169.36 | 167.78 | 6939 |
| 1717170900 | 167.22 | -0.16 | -0.10 | 167.72 | 167.96 | 166.54 | 2750 |
| 1717084500 | 167.38 | 2.48 | 1.50 | 164.94 | 167.38 | 164.94 | 5899 |
| 1716998100 | 164.9 | -1.8 | -1.08 | 167.47999 | 167.47999 | 164.46 | 8045 |
| 1716911700 | 166.69999 | 0.12 | 0.07 | 166.96 | 167.8 | 166.69999 | 2847 |
| 1716825300 | 166.58 | -0.16 | -0.10 | 166.3 | 166.8 | 166.04 | 5639 |
| 1716566100 | 166.74 | -0.06 | -0.04 | 165.13999 | 166.74 | 164.66 | 12895 |
| 1716479700 | 166.8 | 0.18 | 0.11 | 166.8 | 167.44 | 166.16 | 2949 |
| 1716393300 | 166.62 | -0.88 | -0.53 | 167.69999 | 167.98 | 166.62 | 1488 |
| 1716306900 | 167.5 | -0.48 | -0.29 | 167.18 | 167.5 | 166.4 | 8218 |
| 1716220500 | 167.98 | 0.48 | 0.29 | 167.1 | 168.56 | 167.1 | 4972 |
| 1715961300 | 167.5 | 1.5 | 0.90 | 166.24 | 167.5 | 166.24 | 3107 |
| 1715874900 | 166 | -0.52 | -0.31 | 166.86 | 166.86 | 165.62 | 2618 |
| 1715788500 | 166.52 | 0.76 | 0.46 | 166.54 | 167.08 | 165.52 | 8495 |
| 1715702100 | 165.76 | 1.86 | 1.13 | 164.24 | 166.04 | 164.06 | 9850 |
| 1715615700 | 163.9 | 0.46 | 0.28 | 163.96 | 164.38 | 163.5 | 11232 |
| 1715356500 | 163.44 | 0.8 | 0.49 | 162.97999 | 163.97999 | 162.94 | 8901 |
| 1715270100 | 162.63999 | -1.02 | -0.62 | 163.52 | 163.52 | 161.63999 | 16064 |
| 1715183700 | 163.66 | 0.16 | 0.10 | 164.47999 | 164.47999 | 162.5 | 9190 |
| 1715097300 | 163.5 | 3.46 | 2.16 | 161.26 | 163.58 | 161.24 | 9403 |
| 1715010900 | 160.04 | 1.72 | 1.09 | 158.56 | 160.1 | 158.19999 | 9398 |
| 1714751700 | 158.32 | -1.54 | -0.96 | 161.26 | 161.26 | 157.6 | 12180 |
| 1714665300 | 159.86 | 1.1 | 0.69 | 159.97999 | 160.46 | 159.12 | 6829 |
| 1714492500 | 158.76 | -1.92 | -1.19 | 160.8 | 160.9 | 158.66 | 10991 |
| 1714406100 | 160.68 | -0.78 | -0.48 | 163.02 | 163.02 | 160.26 | 2945 |
| 1714146900 | 161.46 | 1.4 | 0.87 | 160.9 | 162.24 | 160.8 | 5410 |
| 1714060500 | 160.06 | 1.02 | 0.64 | 160.5 | 160.5 | 159.28 | 703 |
| 1713974100 | 159.04 | -1.36 | -0.85 | 160.68 | 160.68 | 158.76 | 9390 |
| 1713887700 | 160.4 | 3.76 | 2.40 | 158.08 | 160.4 | 157.66 | 10111 |
| 1713801300 | 156.63999 | 2.42 | 1.57 | 156.06 | 156.8 | 154.76 | 8681 |
| 1713542100 | 154.22 | 0.16 | 0.10 | 152.36 | 154.3 | 152.02 | 9939 |
| 1713455700 | 154.06 | 2.76 | 1.82 | 152.4 | 154.06 | 152.22 | 2389 |
| 1713369300 | 151.3 | 2.64 | 1.78 | 149.82 | 152.1 | 149.76 | 3980 |
| 1713282900 | 148.66 | -3.3 | -2.17 | 149.8 | 150 | 148.66 | 7922 |
| 1713196500 | 151.96 | 0.48 | 0.32 | 152.4 | 153.86 | 151.96 | 66885 |
| 1712937300 | 151.47999 | -0.56 | -0.37 | 153.18 | 153.76 | 151.19999 | 31222 |
| 1712850900 | 152.04 | -3.62 | -2.33 | 155.46 | 155.72 | 150.91999 | 9440 |
| 1712764500 | 155.66 | 1 | 0.65 | 155.63999 | 156.28 | 153.6 | 10342 |
| 1712678100 | 154.66 | -1.6 | -1.02 | 156.3 | 156.41999 | 154.52 | 6230 |
| 1712591700 | 156.26 | 1.64 | 1.06 | 154.94 | 156.38 | 154.94 | 5199 |
| 1712332500 | 154.62 | -2.18 | -1.39 | 154.54 | 154.74 | 153.28 | 7370 |
| 1712246100 | 156.8 | 1.18 | 0.76 | 156.38 | 157.22 | 156.04 | 9203 |
| 1712159700 | 155.62 | 2.34 | 1.53 | 153.88 | 155.91999 | 153.88 | 9596 |
| 1712073300 | 153.28 | 0.02 | 0.01 | 152.5 | 154.44 | 152.5 | 4498 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
