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 |
|---|---|---|---|---|---|---|---|
| 1721318100 | 298.57 | -1.66 | -0.55 | 300.6 | 303.19 | 297.87 | 3684 |
| 1721231700 | 300.23 | -0.1 | -0.03 | 301.02999 | 304.37 | 298.77999 | 12905 |
| 1721145300 | 300.33 | 7.13 | 2.43 | 294.05 | 300.36 | 292.97 | 2966 |
| 1721058900 | 293.2 | 4.84 | 1.68 | 290.33999 | 293.41 | 289.39999 | 1736 |
| 1720799700 | 288.36 | 3.85 | 1.35 | 287 | 289.8 | 286.39 | 8536 |
| 1720713300 | 284.51 | 9.93 | 3.62 | 276.02 | 284.8 | 275.33 | 3841 |
| 1720626900 | 274.58 | 1.68 | 0.62 | 273.98 | 274.89999 | 273.91 | 1056 |
| 1720540500 | 272.89999 | -2.62 | -0.95 | 275.02 | 275.54 | 272.89999 | 370 |
| 1720454100 | 275.52 | 2.99 | 1.10 | 272.24 | 276 | 272.24 | 728 |
| 1720194900 | 272.52999 | -1.97 | -0.72 | 274.25 | 274.25 | 272 | 250 |
| 1720108500 | 274.5 | -0.44 | -0.16 | 275.02999 | 275.04 | 274.5 | 151 |
| 1720022100 | 274.94 | -1.03 | -0.37 | 276.13 | 276.57 | 274.86 | 152 |
| 1719935700 | 275.97 | 0.66 | 0.24 | 274.94 | 276.25 | 274.45999 | 2532 |
| 1719849300 | 275.31 | -2.92 | -1.05 | 278.75 | 278.75 | 275.20999 | 1927 |
| 1719590100 | 278.23 | 3.05 | 1.11 | 279.32 | 280.95999 | 278.23 | 362 |
| 1719503700 | 275.18 | 0.38 | 0.14 | 275.1 | 275.62 | 274.66 | 1576 |
| 1719417300 | 274.8 | -0.72 | -0.26 | 275.49 | 275.97 | 274.8 | 1093 |
| 1719330900 | 275.52 | -2.25 | -0.81 | 276.23 | 276.23 | 275.52 | 177 |
| 1719244500 | 277.77 | 2.72 | 0.99 | 275.23 | 277.77 | 275.23 | 1342 |
| 1718985300 | 275.05 | -0.95 | -0.34 | 275.27999 | 275.39999 | 275.04 | 200 |
| 1718898900 | 276 | 1.94 | 0.71 | 275.54 | 276.51 | 274.39999 | 116 |
| 1718812500 | 274.06 | -0.48 | -0.17 | 274.6 | 274.88 | 274.06 | 109 |
| 1718726100 | 274.54 | 3.54 | 1.31 | 274.98 | 274.98 | 274.31 | 130 |
| 1718639700 | 271 | -2.56 | -0.94 | 273.5 | 273.5 | 271 | 830 |
| 1718380500 | 273.56 | -1.35 | -0.49 | 275.3 | 275.31 | 273.52999 | 624 |
| 1718294100 | 274.91 | -4.49 | -1.61 | 277.08999 | 278.39999 | 274.87 | 301 |
| 1718207700 | 279.39999 | 5.86 | 2.14 | 274.38 | 280.94 | 274.37 | 764 |
| 1718121300 | 273.54 | -0.71 | -0.26 | 274.64 | 274.64 | 272.3 | 176 |
| 1718034900 | 274.25 | 0.47 | 0.17 | 272.83999 | 274.25 | 272.11 | 179 |
| 1717775700 | 273.77999 | -1.09 | -0.40 | 274.14 | 274.14 | 272 | 1033 |
| 1717689300 | 274.87 | -0.57 | -0.21 | 276.08999 | 276.08999 | 274.87 | 1850 |
| 1717602900 | 275.44 | 2.9 | 1.06 | 272.72 | 275.44 | 272.43 | 1203 |
| 1717516500 | 272.54 | -3.52 | -1.28 | 274.70999 | 274.70999 | 272.54 | 982 |
| 1717430100 | 276.06 | 0.04 | 0.01 | 279.39 | 281.1 | 276.06 | 2718 |
| 1717170900 | 276.02 | -0.16 | -0.06 | 276.97 | 277.27 | 274.5 | 2153 |
| 1717084500 | 276.18 | 1.73 | 0.63 | 274.16 | 276.18 | 274.16 | 507 |
| 1716998100 | 274.45 | -2.95 | -1.06 | 275.99 | 276.05 | 274.44 | 317 |
| 1716911700 | 277.39999 | -1.4 | -0.50 | 278.56 | 278.70999 | 277.33999 | 1429 |
| 1716825300 | 278.8 | 2.35 | 0.85 | 277.54 | 278.8 | 277.54 | 300 |
| 1716566100 | 276.45 | -1.14 | -0.41 | 276.36 | 276.69 | 276 | 784 |
| 1716479700 | 277.58999 | -3.41 | -1.21 | 281.13 | 281.13 | 277.58999 | 554 |
| 1716393300 | 281 | -0.79 | -0.28 | 280.99 | 281.64999 | 280.79 | 949 |
| 1716306900 | 281.79 | -0.68 | -0.24 | 282.05 | 282.05 | 280.17 | 425 |
| 1716220500 | 282.47 | 1.79 | 0.64 | 280.64999 | 282.47 | 280.5 | 210 |
| 1715961300 | 280.68 | -1.24 | -0.44 | 281.17 | 281.55 | 280.68 | 271 |
| 1715874900 | 281.92 | -0.34 | -0.12 | 282.27999 | 283.08999 | 281.58 | 278 |
| 1715788500 | 282.26 | 1.96 | 0.70 | 281.04 | 283.3 | 281.04 | 2772 |
| 1715702100 | 280.3 | 1.15 | 0.41 | 278.38 | 281 | 278.3 | 372 |
| 1715615700 | 279.14999 | -2.07 | -0.74 | 278.42 | 279.99 | 278.42 | 386 |
| 1715356500 | 281.22 | 1.81 | 0.65 | 280.98 | 281.62 | 280.98 | 410 |
| 1715270100 | 279.41 | 1.56 | 0.56 | 277.91 | 279.41 | 277.55 | 155 |
| 1715183700 | 277.85 | -2.4 | -0.86 | 279.29 | 279.29 | 277.20999 | 334 |
| 1715097300 | 280.25 | 2.13 | 0.77 | 279.02 | 280.25 | 278.97 | 234 |
| 1715010900 | 278.12 | 3.23 | 1.18 | 276.52 | 278.12 | 276.52 | 129 |
| 1714751700 | 274.89 | 3.93 | 1.45 | 272.66 | 277.20999 | 272.39999 | 2035 |
| 1714665300 | 270.95999 | -0.64 | -0.24 | 271.32 | 272.63 | 270.95999 | 359 |
| 1714492500 | 271.6 | -2.03 | -0.74 | 273.45999 | 273.45999 | 270.8 | 1130 |
| 1714406100 | 273.63 | 1.58 | 0.58 | 272.33 | 274.20999 | 271.95999 | 389 |
| 1714146900 | 272.05 | 4.77 | 1.78 | 268.64999 | 272.05 | 268.27 | 502 |
| 1714060500 | 267.27999 | -3.22 | -1.19 | 272.02 | 272.02 | 267.27999 | 329 |
| 1713974100 | 270.5 | -1.75 | -0.64 | 272.05 | 272.48 | 270.5 | 384 |
| 1713887700 | 272.25 | 5.49 | 2.06 | 269.26 | 272.25 | 267.36 | 1975 |
| 1713801300 | 266.76 | 1.27 | 0.48 | 267.52 | 268.2 | 266.76 | 224 |
| 1713542100 | 265.49 | -2.24 | -0.84 | 263.89 | 266.85 | 263.18 | 1524 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
