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 |
|---|---|---|---|---|---|---|---|
| 1723048200 | 190.84 | 4.02 | 2.15 | 189.36 | 192 | 188.9 | 13719 |
| 1722961800 | 186.82 | 0 | 0.00 | 186.82 | 186.82 | 186.82 | 0 |
| 1722875400 | 186.82 | -4.2 | -2.20 | 182.5 | 186.82 | 179.56 | 19689 |
| 1722616200 | 191.02 | -10.08 | -5.01 | 195.72 | 196 | 190.5 | 10092 |
| 1722529800 | 201.1 | -1.95 | -0.96 | 204.65 | 205.45 | 201.1 | 43385 |
| 1722443400 | 203.05 | 4.57 | 2.30 | 200.2 | 203.05 | 200 | 2401 |
| 1722357000 | 198.48 | -1 | -0.50 | 200.25 | 201.15 | 198.48 | 732 |
| 1722270600 | 199.48 | 1.08 | 0.54 | 200.55 | 201.45 | 199.48 | 3027 |
| 1722011400 | 198.4 | -0.92 | -0.46 | 198.5 | 199.52 | 197.9 | 6524 |
| 1721925000 | 199.32 | -1.98 | -0.98 | 200.15 | 200.2 | 196.86 | 9336 |
| 1721838600 | 201.3 | -7.15 | -3.43 | 204.85 | 205.4 | 201.2 | 5379 |
| 1721752200 | 208.45 | 3.35 | 1.63 | 206.3 | 208.45 | 205.85 | 885 |
| 1721665800 | 205.1 | 0.9 | 0.44 | 204.8 | 207.1 | 204.7 | 4086 |
| 1721406600 | 204.2 | -0.15 | -0.07 | 205.5 | 206.15 | 204.2 | 2915 |
| 1721320200 | 204.35 | -2.95 | -1.42 | 207.25 | 207.9 | 204.35 | 8496 |
| 1721233800 | 207.3 | -5.1 | -2.40 | 211 | 211 | 206.9 | 8982 |
| 1721147400 | 212.4 | -1.15 | -0.54 | 213 | 213.05 | 212.1 | 432 |
| 1721061000 | 213.55 | 0.45 | 0.21 | 213.1 | 214.4 | 212.65 | 1691 |
| 1720801800 | 213.1 | 0.5 | 0.24 | 211.6 | 213.15 | 210.85 | 3458 |
| 1720715400 | 212.6 | -2.85 | -1.32 | 216.75 | 216.85 | 212.5 | 7463 |
| 1720629000 | 215.45 | 0.15 | 0.07 | 215.15 | 215.95 | 215.1 | 15704 |
| 1720542600 | 215.3 | 0.75 | 0.35 | 215.05 | 215.55 | 215.05 | 1100 |
| 1720456200 | 214.55 | 1.45 | 0.68 | 214 | 214.55 | 213.6 | 918 |
| 1720197000 | 213.1 | 1.15 | 0.54 | 212.45 | 213.1 | 211.95 | 1812 |
| 1720110600 | 211.95 | 0.4 | 0.19 | 212.6 | 212.6 | 211.9 | 876 |
| 1720024200 | 211.55 | 1.1 | 0.52 | 211.35 | 211.7 | 210.45 | 959 |
| 1719937800 | 210.45 | 1.55 | 0.74 | 209.1 | 210.45 | 208.55 | 1182 |
| 1719851400 | 208.9 | -1.85 | -0.88 | 208.65 | 208.95 | 207.25 | 3397 |
| 1719592200 | 210.75 | 0.85 | 0.40 | 211 | 211.3 | 210.35 | 1297 |
| 1719505800 | 209.9 | 0.55 | 0.26 | 209.5 | 210.2 | 209.15 | 7862 |
| 1719419400 | 209.35 | 0.7 | 0.34 | 209.7 | 210.4 | 209.25 | 5283 |
| 1719333000 | 208.65 | 0.75 | 0.36 | 206.6 | 208.65 | 206.3 | 2569 |
| 1719246600 | 207.9 | -1.9 | -0.91 | 209.45 | 209.6 | 207.35 | 3759 |
| 1718987400 | 209.8 | -1.5 | -0.71 | 209.95 | 210.35 | 209 | 5538 |
| 1718901000 | 211.3 | 0.3 | 0.14 | 212.05 | 212.65 | 210.4 | 2695 |
| 1718814600 | 211 | 0.9 | 0.43 | 211.15 | 211.3 | 210.8 | 1161 |
| 1718728200 | 210.1 | 0.95 | 0.45 | 210.8 | 211.6 | 210 | 3623 |
| 1718641800 | 209.15 | 0.9 | 0.43 | 209.2 | 209.45 | 208.25 | 4686 |
| 1718382600 | 208.25 | 1.8 | 0.87 | 207.8 | 209 | 207.3 | 1017 |
| 1718296200 | 206.45 | 2.2 | 1.08 | 206.4 | 206.65 | 205.7 | 2199 |
| 1718209800 | 204.25 | 2 | 0.99 | 203.35 | 204.45 | 203.1 | 4874 |
| 1718123400 | 202.25 | 0.6 | 0.30 | 201.15 | 202.35 | 200.85 | 2154 |
| 1718037000 | 201.65 | 2.15 | 1.08 | 201.55 | 201.65 | 201.3 | 2285 |
| 1717777800 | 199.5 | 0.78 | 0.39 | 198.8 | 200.35 | 198.5 | 1696 |
| 1717691400 | 198.72 | 0.94 | 0.48 | 198.74 | 199.18 | 198.46 | 3275 |
| 1717605000 | 197.78 | 4.1 | 2.12 | 195.04 | 197.78 | 194.9 | 3101 |
| 1717518600 | 193.68 | 0.22 | 0.11 | 193.32 | 194.7 | 193 | 20484 |
| 1717432200 | 193.46 | 2.24 | 1.17 | 194.74 | 195.62 | 193.44 | 3339 |
| 1717173000 | 191.22 | -4 | -2.05 | 194.18 | 194.34 | 191.22 | 9267 |
| 1717086600 | 195.22 | -1.88 | -0.95 | 196 | 196.32 | 194.64 | 5691 |
| 1717000200 | 197.1 | 0.36 | 0.18 | 196.88 | 197.52 | 196.1 | 3038 |
| 1716913800 | 196.74 | -0.42 | -0.21 | 196.92 | 197.58 | 196.36 | 728 |
| 1716827400 | 197.16 | -0.04 | -0.02 | 196.94 | 197.16 | 196.5 | 1001 |
| 1716568200 | 197.2 | -0.08 | -0.04 | 195.72 | 197.2 | 195.46 | 2353 |
| 1716481800 | 197.28 | 0.7 | 0.36 | 198 | 198.32 | 196.58 | 6997 |
| 1716395400 | 196.58 | 1.26 | 0.65 | 195.84 | 196.62 | 195.8 | 870 |
| 1716309000 | 195.32 | 0.18 | 0.09 | 195.16 | 195.32 | 194.84 | 2931 |
| 1716222600 | 195.14 | 1.22 | 0.63 | 193.98 | 195.2 | 193.9 | 2362 |
| 1715963400 | 193.92 | -0.88 | -0.45 | 194.2 | 194.64 | 193.92 | 916 |
| 1715877000 | 194.8 | 1.66 | 0.86 | 194.42 | 194.9 | 194.4 | 2781 |
| 1715790600 | 193.14 | 1.44 | 0.75 | 192.08 | 193.32 | 191.94 | 2282 |
| 1715704200 | 191.7 | 0.46 | 0.24 | 191.54 | 191.74 | 190.9 | 1988 |
| 1715617800 | 191.24 | 0.1 | 0.05 | 191.84 | 191.84 | 190.9 | 2482 |
| 1715358600 | 191.14 | 0.3 | 0.16 | 191.38 | 191.82 | 191.06 | 1743 |
| 1715272200 | 190.84 | -0.34 | -0.18 | 190.76 | 191.1 | 190.1 | 1064 |
| 1715185800 | 191.18 | 0.12 | 0.06 | 191.2 | 191.42 | 189.94 | 10419 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
