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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 224.505 | -0.67 | -0.30 | 222.68 | 226.25 | 222.455 | 11970 |
| 1741282200 | 225.179 | 5.4 | 2.46 | 223.375 | 226.257 | 221.427 | 14265 |
| 1741195800 | 219.778 | 10.91 | 5.22 | 216.069 | 220.998 | 215.803 | 62652 |
| 1741109400 | 208.868 | -8.99 | -4.13 | 215.15 | 215.372 | 207.103 | 41711 |
| 1741023000 | 217.862 | 4.1 | 1.92 | 214.717 | 219.8 | 212.37 | 9779 |
| 1740763800 | 213.762 | -1.24 | -0.58 | 213.178 | 214.068 | 211.745 | 8748 |
| 1740677400 | 215 | -0.39 | -0.18 | 214.015 | 215.839 | 212.837 | 25412 |
| 1740591000 | 215.385 | 5.12 | 2.43 | 212.09 | 215.385 | 211.748 | 17630 |
| 1740504600 | 210.268 | 3.5 | 1.69 | 207.798 | 212.079 | 207.7 | 32189 |
| 1740418200 | 206.772 | 1.06 | 0.51 | 206.099 | 207.916 | 204.526 | 11707 |
| 1740159000 | 205.716 | 1.69 | 0.83 | 204.347 | 205.815 | 203.501 | 10654 |
| 1740072600 | 204.03 | -0.17 | -0.08 | 204.632 | 206.209 | 203.947 | 4770 |
| 1739986200 | 204.201 | -3.47 | -1.67 | 207.853 | 208.08 | 203.815 | 12364 |
| 1739899800 | 207.673 | 4.21 | 2.07 | 203.953 | 207.673 | 203.895 | 16620 |
| 1739813400 | 203.465 | 1.81 | 0.90 | 202.723 | 204.9 | 202.723 | 8343 |
| 1739554200 | 201.654 | 1.19 | 0.59 | 200.408 | 202.2 | 199.862 | 8133 |
| 1739467800 | 200.465 | 1.87 | 0.94 | 201.879 | 202.081 | 199.5 | 16820 |
| 1739381400 | 198.593 | 0 | 0.00 | 198.593 | 198.593 | 198.593 | 0 |
| 1739295000 | 198.593 | 2.91 | 1.49 | 195.422 | 198.755 | 194.835 | 6843 |
| 1739208600 | 195.687 | -1.1 | -0.56 | 197.007 | 197.188 | 195.251 | 7967 |
| 1738949400 | 196.784 | 0.27 | 0.14 | 197.33 | 197.397 | 195.647 | 96875 |
| 1738863000 | 196.512 | 7 | 3.70 | 190.558 | 196.627 | 190.558 | 52033 |
| 1738776600 | 189.509 | 1.36 | 0.72 | 190.054 | 191.135 | 188.388 | 12849 |
| 1738690200 | 188.149 | 3.05 | 1.65 | 186.752 | 188.149 | 184.693 | 7936 |
| 1738603800 | 185.1 | -3.26 | -1.73 | 184.095 | 185.979 | 182.845 | 10418 |
| 1738344600 | 188.364 | -1.09 | -0.58 | 189.791 | 190.315 | 188.056 | 9069 |
| 1738258200 | 189.456 | 0.15 | 0.08 | 189.911 | 189.911 | 188.147 | 7907 |
| 1738171800 | 189.305 | 2.06 | 1.10 | 187.626 | 189.562 | 187.097 | 7342 |
| 1738085400 | 187.249 | 0.79 | 0.42 | 186.632 | 188.03 | 185.844 | 5430 |
| 1737999000 | 186.462 | 0.16 | 0.09 | 185.567 | 187.182 | 185 | 4350 |
| 1737739800 | 186.299 | 0.57 | 0.31 | 186.905 | 187.47 | 185.828 | 11993 |
| 1737653400 | 185.729 | 3.57 | 1.96 | 182.424 | 185.927 | 182.424 | 21906 |
| 1737567000 | 182.158 | -1.84 | -1.00 | 183.631 | 184.082 | 181.677 | 11925 |
| 1737480600 | 183.995 | 0 | 0.00 | 183.995 | 183.995 | 183.995 | 0 |
| 1737394200 | 183.995 | 2.37 | 1.30 | 182.839 | 184.716 | 182.556 | 10823 |
| 1737135000 | 181.626 | 0.98 | 0.54 | 181.301 | 182.381 | 181.206 | 12718 |
| 1737048600 | 180.646 | 0.1 | 0.06 | 181.684 | 181.877 | 180.296 | 4157 |
| 1736962200 | 180.546 | 2.04 | 1.14 | 179.108 | 181.046 | 178.444 | 7170 |
| 1736875800 | 178.511 | 2.98 | 1.70 | 177.702 | 179.126 | 177.702 | 5891 |
| 1736789400 | 175.528 | 1.11 | 0.64 | 174.775 | 175.556 | 173.158 | 4220 |
| 1736530200 | 174.413 | -0.39 | -0.22 | 175 | 176.2 | 174 | 7812 |
| 1736443800 | 174.805 | 0.89 | 0.51 | 172.475 | 174.947 | 172 | 20384 |
| 1736357400 | 173.918 | 0.96 | 0.55 | 172.917 | 175.25 | 172.36 | 19901 |
| 1736271000 | 172.959 | 0.21 | 0.12 | 172.155 | 173.665 | 170.815 | 13346 |
| 1736184600 | 172.753 | 4.35 | 2.58 | 169.816 | 172.82 | 168.625 | 57109 |
| 1735925400 | 168.403 | -0.58 | -0.34 | 168.869 | 169.424 | 167.965 | 3369 |
| 1735839000 | 168.982 | -1.6 | -0.94 | 168.738 | 170.095 | 164.345 | 5594 |
| 1735666200 | 170.579 | 2.19 | 1.30 | 168.1 | 170.845 | 168.1 | 154 |
| 1735579800 | 168.388 | 0.11 | 0.07 | 167.947 | 169.639 | 167.393 | 1522 |
| 1735320600 | 168.278 | 1.68 | 1.01 | 166.386 | 168.278 | 166.16 | 2819 |
| 1735061400 | 166.6 | 0.79 | 0.48 | 165.278 | 166.6 | 165.278 | 142 |
| 1734975000 | 165.81 | -0.25 | -0.15 | 166.189 | 166.44 | 165.186 | 3493 |
| 1734715800 | 166.062 | -1.47 | -0.88 | 166.056 | 166.273 | 163.905 | 6838 |
| 1734629400 | 167.532 | -1.92 | -1.14 | 166.689 | 168.437 | 166.336 | 3258 |
| 1734543000 | 169.456 | 1.12 | 0.67 | 168.346 | 170.529 | 168.346 | 2122 |
| 1734456600 | 168.336 | -3.11 | -1.82 | 170.92 | 170.92 | 168.061 | 4586 |
| 1734370200 | 171.448 | 0.48 | 0.28 | 171.376 | 172.507 | 170.906 | 5724 |
| 1734111000 | 170.97 | 0.65 | 0.38 | 171.079 | 171.936 | 170.501 | 1089 |
| 1734024600 | 170.32 | 0.38 | 0.22 | 170.574 | 171.185 | 169.927 | 2061 |
| 1733938200 | 169.942 | -0.37 | -0.22 | 170.904 | 170.949 | 169.288 | 9914 |
| 1733851800 | 170.312 | 0.32 | 0.19 | 170.119 | 170.852 | 169.81 | 2281 |
| 1733765400 | 169.991 | 1.03 | 0.61 | 170.502 | 170.733 | 169.802 | 6226 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
