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 |
|---|---|---|---|---|---|---|---|
| 1721147400 | 195.14 | 2.28 | 1.18 | 194.06 | 195.14 | 194.06 | 91 |
| 1721061000 | 192.86 | -5.14 | -2.60 | 194.08 | 194.08 | 192.22 | 210 |
| 1720801800 | 198 | -0.14 | -0.07 | 198.18 | 198.52 | 197.76 | 119 |
| 1720715400 | 198.14 | 4.86 | 2.51 | 196.74 | 198.14 | 196.74 | 622 |
| 1720629000 | 193.28 | 0.88 | 0.46 | 192.22 | 193.3 | 192.22 | 78 |
| 1720542600 | 192.4 | 3.94 | 2.09 | 190.88 | 192.4 | 190.88 | 56 |
| 1720456200 | 188.46 | -2.2 | -1.15 | 188.24 | 188.46 | 187.42 | 82 |
| 1720197000 | 190.66 | -2.14 | -1.11 | 192.14 | 192.14 | 189.54 | 72 |
| 1720110600 | 192.8 | -2.54 | -1.30 | 192.54 | 193.12 | 192.54 | 134 |
| 1720024200 | 195.34 | 2.52 | 1.31 | 193.46 | 195.34 | 193.46 | 25 |
| 1719937800 | 192.82 | -1.7 | -0.87 | 192.18 | 192.82 | 192.14 | 12 |
| 1719851400 | 194.52 | -0.06 | -0.03 | 193.58 | 194.7 | 193.58 | 485 |
| 1719592200 | 194.58 | -1.42 | -0.72 | 195.4 | 195.4 | 193.78 | 197 |
| 1719505800 | 196 | -3.54 | -1.77 | 196.58 | 196.62 | 196 | 74 |
| 1719419400 | 199.54 | 2.9 | 1.47 | 199.48 | 199.54 | 199.48 | 205 |
| 1719333000 | 196.64 | -4.56 | -2.27 | 195.96 | 197.58 | 195.96 | 7 |
| 1719246600 | 201.2 | -1.55 | -0.76 | 199.18 | 201.2 | 199.1 | 800 |
| 1718987400 | 202.75 | -0.1 | -0.05 | 202.1 | 202.9 | 201.85 | 770 |
| 1718901000 | 202.85 | -5.8 | -2.78 | 204.1 | 204.2 | 202.6 | 60 |
| 1718814600 | 208.65 | 1.8 | 0.87 | 207.55 | 208.65 | 207.25 | 27 |
| 1718728200 | 206.85 | 0 | 0.00 | 205.85 | 206.85 | 205.85 | 97 |
| 1718641800 | 206.85 | 0.65 | 0.32 | 206.65 | 207.05 | 205.5 | 193 |
| 1718382600 | 206.2 | 0.85 | 0.41 | 206.3 | 206.95 | 205.9 | 11 |
| 1718296200 | 205.35 | 1.85 | 0.91 | 204.6 | 205.8 | 204.6 | 73 |
| 1718209800 | 203.5 | -2.65 | -1.29 | 204.35 | 204.35 | 203 | 21 |
| 1718123400 | 206.15 | 0.45 | 0.22 | 206 | 206.15 | 205.7 | 14 |
| 1718037000 | 205.7 | 0.75 | 0.37 | 205.15 | 205.85 | 204.65 | 1547 |
| 1717777800 | 204.95 | -2.65 | -1.28 | 205.05 | 205.05 | 203.9 | 641 |
| 1717691400 | 207.6 | -1.75 | -0.84 | 207.05 | 207.85 | 207.05 | 340 |
| 1717605000 | 209.35 | 0.6 | 0.29 | 209.5 | 209.5 | 208.65 | 571 |
| 1717518600 | 208.75 | 0.8 | 0.38 | 209.75 | 209.75 | 208.75 | 114 |
| 1717432200 | 207.95 | -0.9 | -0.43 | 209.3 | 210.2 | 207.65 | 353 |
| 1717173000 | 208.85 | -4.1 | -1.93 | 208.8 | 208.85 | 206.85 | 196 |
| 1717086600 | 212.95 | 3.4 | 1.62 | 209.95 | 212.95 | 209.95 | 345 |
| 1717000200 | 209.55 | 0.85 | 0.41 | 209.55 | 210.05 | 209.5 | 1290 |
| 1716913800 | 208.7 | -3.25 | -1.53 | 209.3 | 209.55 | 208.5 | 118 |
| 1716827400 | 211.95 | 2.35 | 1.12 | 211.3 | 211.95 | 211.3 | 29 |
| 1716568200 | 209.6 | -4.35 | -2.03 | 209.8 | 210.2 | 209.3 | 13 |
| 1716481800 | 213.95 | -4.7 | -2.15 | 214.8 | 214.8 | 213.45 | 3522 |
| 1716395400 | 218.65 | 2.8 | 1.30 | 217.95 | 219.15 | 217.95 | 2326 |
| 1716309000 | 215.85 | -3.35 | -1.53 | 215.8 | 215.85 | 214.45 | 572 |
| 1716222600 | 219.2 | -3.35 | -1.51 | 220.65 | 220.65 | 219.2 | 73 |
| 1715963400 | 222.55 | 2.7 | 1.23 | 219.4 | 222.55 | 219.4 | 789 |
| 1715877000 | 219.85 | 1.5 | 0.69 | 217.35 | 219.85 | 217.35 | 851 |
| 1715790600 | 218.35 | -0.4 | -0.18 | 219.05 | 219.8 | 218.15 | 6531 |
| 1715704200 | 218.75 | -3 | -1.35 | 220.25 | 220.25 | 218.45 | 59 |
| 1715617800 | 221.75 | 1.65 | 0.75 | 218.65 | 221.75 | 218.65 | 176 |
| 1715358600 | 220.1 | -2.5 | -1.12 | 221.4 | 221.4 | 220.1 | 705 |
| 1715272200 | 222.6 | 6.4 | 2.96 | 220.65 | 222.6 | 220.65 | 287 |
| 1715185800 | 216.2 | -4.85 | -2.19 | 216.8 | 216.8 | 215.65 | 94 |
| 1715099400 | 221.05 | -0.8 | -0.36 | 221.85 | 221.85 | 219.95 | 604 |
| 1715013000 | 221.85 | -0.55 | -0.25 | 222.75 | 222.75 | 221 | 1449 |
| 1714753800 | 222.4 | 2.2 | 1.00 | 222.65 | 222.65 | 221.6 | 1005 |
| 1714667400 | 220.2 | 8.5 | 4.02 | 218.25 | 220.2 | 218.25 | 94 |
| 1714494600 | 211.7 | -2.3 | -1.07 | 213.3 | 213.3 | 211.65 | 137 |
| 1714408200 | 214 | 4.9 | 2.34 | 213.75 | 214 | 213.35 | 475 |
| 1714149000 | 209.1 | 7.95 | 3.95 | 207.7 | 209.1 | 207.7 | 498 |
| 1714062600 | 201.15 | -0.85 | -0.42 | 202 | 202.5 | 201.1 | 302 |
| 1713976200 | 202 | 1 | 0.50 | 202.5 | 202.7 | 201.35 | 252 |
| 1713889800 | 201 | 1.1 | 0.55 | 200.45 | 201 | 199.46 | 532 |
| 1713803400 | 199.9 | -0.3 | -0.15 | 199.52 | 200.05 | 199.08 | 76 |
| 1713544200 | 200.2 | -2 | -0.99 | 199.52 | 200.2 | 198.24 | 1334 |
| 1713457800 | 202.2 | -0.05 | -0.02 | 202.25 | 202.25 | 202.2 | 2 |
| 1713371400 | 202.25 | 1.95 | 0.97 | 203.05 | 203.15 | 201.95 | 390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
