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 |
|---|---|---|---|---|---|---|---|
| 1738603800 | 316.5 | -3.2 | -1.00 | 313.7777 | 317.1361 | 313.7373 | 35 |
| 1738344600 | 319.6998 | 1.41 | 0.44 | 317.24059 | 319.6998 | 316.80919 | 191 |
| 1738258200 | 318.28859 | 5.79 | 1.85 | 312.8637 | 318.28859 | 312.8637 | 227 |
| 1738171800 | 312.5 | -2.21 | -0.70 | 314.586 | 314.586 | 312.3834 | 321 |
| 1738085400 | 314.7137 | 4.44 | 1.43 | 310.4508 | 315.0707 | 310.4508 | 114 |
| 1737999000 | 310.2745 | 4.7 | 1.54 | 305.7626 | 312.7196 | 305.7626 | 133 |
| 1737739800 | 305.5744 | -3.41 | -1.10 | 309.7403 | 310.3351 | 305.5744 | 549 |
| 1737653400 | 308.9879 | 0.65 | 0.21 | 304.7341 | 308.9879 | 304.7341 | 82 |
| 1737567000 | 308.33499 | 0 | 0.00 | 308.33499 | 308.33499 | 308.33499 | 0 |
| 1737480600 | 308.33499 | 0.73 | 0.24 | 306.75279 | 308.33499 | 306.75279 | 4 |
| 1737394200 | 307.6012 | -2.53 | -0.82 | 310.3561 | 310.3561 | 307.1458 | 538 |
| 1737135000 | 310.1352 | 5.1 | 1.67 | 308.1699 | 310.4118 | 308.1699 | 315 |
| 1737048600 | 305.0396 | -1.58 | -0.52 | 306.9257 | 306.9257 | 303.6728 | 633 |
| 1736962200 | 306.62079 | 9.7 | 3.27 | 300.75959 | 306.62079 | 300.75959 | 636 |
| 1736875800 | 296.9158 | 1.69 | 0.57 | 297.5612 | 297.5612 | 295.56009 | 250 |
| 1736789400 | 295.2284 | -3.55 | -1.19 | 296.6853 | 297.62 | 295.2284 | 319 |
| 1736530200 | 298.7774 | -3.22 | -1.07 | 300.73809 | 300.73809 | 298.5 | 331 |
| 1736443800 | 301.9999 | 1.05 | 0.35 | 299.2881 | 302.0199 | 299.2881 | 190 |
| 1736357400 | 300.95119 | -4.63 | -1.51 | 305.6887 | 306.1331 | 300 | 252 |
| 1736271000 | 305.5802 | -3.22 | -1.04 | 310.8001 | 310.8001 | 305.5802 | 158 |
| 1736184600 | 308.8 | -2.06 | -0.66 | 310.668 | 310.85969 | 308.8 | 113 |
| 1735925400 | 310.85969 | -0.98 | -0.31 | 312.83 | 312.83 | 310.85969 | 57 |
| 1735839000 | 311.83589 | 1.08 | 0.35 | 312.6281 | 313.2301 | 310.005 | 64 |
| 1735666200 | 310.76 | 0.39 | 0.12 | 310.3964 | 310.76 | 310.3964 | 52 |
| 1735579800 | 310.373 | 0.16 | 0.05 | 310.0425 | 310.76119 | 309 | 52 |
| 1735320600 | 310.21159 | 3.21 | 1.05 | 307.93759 | 310.21159 | 307.93759 | 70 |
| 1735061400 | 307 | -0.67 | -0.22 | 307.4125 | 307.4125 | 307 | 56 |
| 1734975000 | 307.6732 | -0.11 | -0.03 | 307.47 | 307.9221 | 306.2 | 143 |
| 1734715800 | 307.77999 | 3.64 | 1.20 | 303.2289 | 307.77999 | 303 | 299 |
| 1734629400 | 304.1379 | -7.06 | -2.27 | 305.82709 | 307.3374 | 303.18 | 1397 |
| 1734543000 | 311.2017 | 1.24 | 0.40 | 311.4909 | 312.2453 | 310.2909 | 187 |
| 1734456600 | 309.95999 | -0.64 | -0.21 | 309.8469 | 310.8731 | 309 | 423 |
| 1734370200 | 310.6043 | -7.6 | -2.39 | 313.94009 | 314.5326 | 310 | 311 |
| 1734111000 | 318.2084 | -0.03 | -0.01 | 318.36 | 318.36 | 318.0402 | 18 |
| 1734024600 | 318.2401 | -0.99 | -0.31 | 319.62 | 319.62 | 318.2401 | 6 |
| 1733938200 | 319.2275 | -0.38 | -0.12 | 319.1785 | 319.8602 | 318.28019 | 138 |
| 1733851800 | 319.60879 | 0.71 | 0.22 | 318.14 | 319.6976 | 316.2201 | 194 |
| 1733765400 | 318.9001 | -4.66 | -1.44 | 323.7247 | 323.7247 | 317.9755 | 327 |
| 1733506200 | 323.5603 | 0.8 | 0.25 | 323.43349 | 324.9803 | 323.43349 | 261 |
| 1733419800 | 322.7586 | -4.08 | -1.25 | 326.717 | 326.717 | 322.7586 | 25 |
| 1733333400 | 326.8415 | 3.65 | 1.13 | 323.6125 | 326.8415 | 323.2803 | 120 |
| 1733247000 | 323.1887 | 0.38 | 0.12 | 323.5 | 323.5975 | 322.282 | 77 |
| 1733160600 | 322.8104 | -3.95 | -1.21 | 325.9649 | 325.9649 | 322.8104 | 74 |
| 1732901400 | 326.7589 | -0.04 | -0.01 | 326.7937 | 327.0854 | 326.0298 | 588 |
| 1732815000 | 326.8 | 1.3 | 0.40 | 325.4553 | 326.8 | 324.9801 | 139 |
| 1732728600 | 325.5 | 5.1 | 1.59 | 320.5802 | 325.5 | 320.5802 | 405 |
| 1732642200 | 320.3995 | -2.32 | -0.72 | 321.4318 | 321.4318 | 319.56009 | 408 |
| 1732555800 | 322.72 | 1.12 | 0.35 | 325.0706 | 325.0706 | 320 | 26 |
| 1732296600 | 321.5979 | 9.01 | 2.88 | 313.3601 | 321.8562 | 313.3601 | 381 |
| 1732210200 | 312.5835 | -0.05 | -0.02 | 311.7814 | 312.5835 | 311.2 | 174 |
| 1732123800 | 312.632 | -1.77 | -0.56 | 316.04289 | 316.04289 | 311.1789 | 155 |
| 1732037400 | 314.39999 | 0.26 | 0.08 | 317.4768 | 318.20139 | 312.64 | 38 |
| 1731951000 | 314.1381 | -4.62 | -1.45 | 317.14 | 317.14 | 313.39999 | 196 |
| 1731691800 | 318.76 | -0.35 | -0.11 | 318.83999 | 319.9027 | 318.1401 | 362 |
| 1731605400 | 319.1109 | 4.69 | 1.49 | 316.3197 | 319.1109 | 316.052 | 133 |
| 1731519000 | 314.4252 | -4.24 | -1.33 | 318.76 | 319.26639 | 313.8804 | 328 |
| 1731432600 | 318.664 | -6.4 | -1.97 | 321.7932 | 321.7932 | 318.1601 | 923 |
| 1731346200 | 325.0597 | 1.1 | 0.34 | 325.76 | 326.7335 | 324.925 | 109 |
| 1731087000 | 323.9603 | 4 | 1.25 | 321.68 | 323.9603 | 321.5 | 44 |
| 1731000600 | 319.9626 | 4.04 | 1.28 | 318.44 | 320.9755 | 317.5 | 865 |
| 1730914200 | 315.9271 | -5.97 | -1.86 | 324.2952 | 324.3 | 315.9271 | 105 |
| 1730827800 | 321.89999 | 0.28 | 0.09 | 321.738 | 323 | 321.738 | 52 |
| 1730741400 | 321.62 | -3.98 | -1.22 | 323.42 | 323.8218 | 321.62 | 171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
