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 |
|---|---|---|---|---|---|---|---|
| 1723653000 | 151.72 | 1.54 | 1.03 | 151.72 | 151.72 | 151.72 | 0 |
| 1723566600 | 150.18 | 0.18 | 0.12 | 150.78 | 150.78 | 150.18 | 37 |
| 1723480200 | 150 | 0.3 | 0.20 | 150.18 | 150.28 | 150 | 13 |
| 1723221000 | 149.69999 | 0.64 | 0.43 | 149.34 | 150.24 | 149.34 | 96 |
| 1723134600 | 149.06 | -0.34 | -0.23 | 148.22 | 149.13999 | 147.74 | 503 |
| 1723048200 | 149.4 | 2.7 | 1.84 | 147.46 | 149.4 | 147.46 | 3121 |
| 1722961800 | 146.69999 | 0.78 | 0.53 | 147.12 | 147.3 | 145.91999 | 3782 |
| 1722875400 | 145.91999 | -4.54 | -3.02 | 146.34 | 146.36 | 145.9 | 37 |
| 1722616200 | 150.46 | -2.7 | -1.76 | 150.68 | 150.74 | 150.46 | 1129 |
| 1722529800 | 153.16 | 0.26 | 0.17 | 153.47999 | 153.47999 | 152.8 | 354 |
| 1722443400 | 152.9 | 1.72 | 1.14 | 152.46 | 153.19999 | 152.46 | 64 |
| 1722357000 | 151.18 | -0.16 | -0.11 | 151.02 | 151.22 | 150.28 | 64 |
| 1722270600 | 151.34 | 0 | 0.00 | 151.34 | 151.34 | 151.34 | 0 |
| 1722011400 | 151.34 | 1.84 | 1.23 | 150.06 | 151.34 | 150.06 | 1450 |
| 1721925000 | 149.5 | 0.72 | 0.48 | 147.72 | 149.5 | 147.72 | 269 |
| 1721838600 | 148.78 | -0.24 | -0.16 | 148.24 | 149.1 | 148.24 | 833 |
| 1721752200 | 149.02 | -0.84 | -0.56 | 149.28 | 149.62 | 148.97999 | 365 |
| 1721665800 | 149.86 | -0.06 | -0.04 | 149.58 | 150.54 | 149.58 | 229 |
| 1721406600 | 149.91999 | 0 | 0.00 | 149.91999 | 149.91999 | 149.91999 | 0 |
| 1721320200 | 149.91999 | 0.42 | 0.28 | 150.94 | 151 | 149.91999 | 3863 |
| 1721233800 | 149.5 | 0.6 | 0.40 | 148.76 | 149.5 | 148.76 | 290 |
| 1721147400 | 148.9 | -0.36 | -0.24 | 148.8 | 148.9 | 148.8 | 71 |
| 1721061000 | 149.26 | -1.5 | -0.99 | 149.63999 | 150.44 | 149.26 | 114 |
| 1720801800 | 150.76 | 0.74 | 0.49 | 151.13999 | 151.13999 | 150.47999 | 376 |
| 1720715400 | 150.02 | 0.58 | 0.39 | 149.94 | 150.12 | 149.94 | 267 |
| 1720629000 | 149.44 | 0.76 | 0.51 | 149.1 | 149.69999 | 149 | 191 |
| 1720542600 | 148.68 | -0.96 | -0.64 | 149.54 | 150 | 148.68 | 233 |
| 1720456200 | 149.63999 | -1.42 | -0.94 | 149.34 | 150.4 | 149.34 | 102 |
| 1720197000 | 151.06 | 0.6 | 0.40 | 151 | 151.3 | 150.76 | 116 |
| 1720110600 | 150.46 | 1.3 | 0.87 | 149.91999 | 150.46 | 149.91999 | 124 |
| 1720024200 | 149.16 | 0.7 | 0.47 | 149.22 | 149.34 | 148.91999 | 88 |
| 1719937800 | 148.46 | -0.86 | -0.58 | 148.62 | 148.62 | 148.22 | 722 |
| 1719851400 | 149.32 | -0.48 | -0.32 | 150.22 | 150.22 | 149.32 | 109 |
| 1719592200 | 149.8 | 0.26 | 0.17 | 150.36 | 150.38 | 149.8 | 95 |
| 1719505800 | 149.54 | -0.42 | -0.28 | 150.12 | 150.22 | 149.54 | 227 |
| 1719419400 | 149.96 | -1.38 | -0.91 | 151.3 | 151.62 | 149.96 | 91 |
| 1719333000 | 151.34 | -0.04 | -0.03 | 151.44 | 151.44 | 151.16 | 84 |
| 1719246600 | 151.38 | 1.2 | 0.80 | 150.32 | 151.41999 | 150.32 | 88 |
| 1718987400 | 150.18 | -0.82 | -0.54 | 150.96 | 150.96 | 149.9 | 1583 |
| 1718901000 | 151 | 1.14 | 0.76 | 149.97999 | 151 | 149.97999 | 99 |
| 1718814600 | 149.86 | 0.3 | 0.20 | 149.04 | 149.88 | 149.04 | 231 |
| 1718728200 | 149.56 | 0.66 | 0.44 | 149.47999 | 149.74 | 148.9 | 553 |
| 1718641800 | 148.9 | 0 | 0.00 | 149.08 | 149.08 | 148.4 | 124 |
| 1718382600 | 148.9 | -0.14 | -0.09 | 149.47999 | 149.47999 | 148.6 | 122 |
| 1718296200 | 149.04 | -1.16 | -0.77 | 149.84 | 149.84 | 149.04 | 343 |
| 1718209800 | 150.19999 | 1.26 | 0.85 | 149.46 | 150.5 | 149.46 | 2022 |
| 1718123400 | 148.94 | -1.8 | -1.19 | 150.82 | 150.82 | 148.94 | 146 |
| 1718037000 | 150.74 | 0 | 0.00 | 150.74 | 150.74 | 150.74 | 0 |
| 1717777800 | 150.74 | -0.64 | -0.42 | 151.4 | 151.4 | 150.74 | 462 |
| 1717691400 | 151.38 | 0.7 | 0.46 | 150.8 | 151.44 | 150.76 | 397 |
| 1717605000 | 150.68 | 0 | 0.00 | 150.78 | 150.78 | 150.22 | 279 |
| 1717518600 | 150.68 | -0.26 | -0.17 | 150.32 | 150.68 | 149.86 | 45 |
| 1717432200 | 150.94 | -0.28 | -0.19 | 152.44 | 152.44 | 150.94 | 609 |
| 1717173000 | 151.22 | 1.36 | 0.91 | 150.4 | 151.22 | 150.28 | 3031 |
| 1717086600 | 149.86 | -0.08 | -0.05 | 149.8 | 149.86 | 149.38 | 47 |
| 1717000200 | 149.94 | -1 | -0.66 | 150.62 | 150.62 | 149.94 | 171 |
| 1716913800 | 150.94 | -0.78 | -0.51 | 152.08 | 152.08 | 150.63999 | 1561 |
| 1716827400 | 151.72 | -0.24 | -0.16 | 151.74 | 152.1 | 151.72 | 101 |
| 1716568200 | 151.96 | -0.34 | -0.22 | 151.06 | 151.96 | 151.06 | 190 |
| 1716481800 | 152.3 | -0.42 | -0.28 | 152.8 | 152.96 | 152.3 | 269 |
| 1716395400 | 152.72 | -1.02 | -0.66 | 152.94 | 153.36 | 152.47999 | 368 |
| 1716309000 | 153.74 | -0.2 | -0.13 | 153.3 | 153.74 | 153 | 151 |
| 1716222600 | 153.94 | 0.26 | 0.17 | 154.02 | 154.16 | 153.8 | 888 |
| 1715963400 | 153.68 | -0.26 | -0.17 | 154.04 | 154.04 | 153.44 | 282 |
| 1715877000 | 153.94 | 0.3 | 0.20 | 153.96 | 154.24 | 153.47999 | 2983 |
| 1715790600 | 153.63999 | 0.06 | 0.04 | 154.18 | 154.18 | 153.63999 | 2094 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
