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 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 155.317 | -0.57 | -0.36 | 155.885 | 156.067 | 155.155 | 9924 |
| 1740504600 | 155.885 | 1.36 | 0.88 | 156 | 156.9 | 155.814 | 24851 |
| 1740418200 | 154.52699 | 0.25 | 0.17 | 154.672 | 155.227 | 153.791 | 12312 |
| 1740159000 | 154.272 | 2.26 | 1.49 | 152.15799 | 154.327 | 152.02 | 6272 |
| 1740072600 | 152.012 | 0.02 | 0.01 | 151.298 | 152.088 | 150.708 | 2459 |
| 1739986200 | 151.99199 | 0.04 | 0.03 | 151.978 | 152.209 | 151.362 | 2654 |
| 1739899800 | 151.954 | 0.8 | 0.53 | 151.12 | 152.43 | 150.588 | 3642 |
| 1739813400 | 151.15799 | 0.61 | 0.40 | 150.55 | 151.228 | 150.488 | 2762 |
| 1739554200 | 150.549 | -2.17 | -1.42 | 151.638 | 151.88399 | 150.19999 | 4410 |
| 1739467800 | 152.714 | 1.48 | 0.98 | 152.483 | 152.714 | 151.321 | 2174 |
| 1739381400 | 151.233 | -0.58 | -0.38 | 151.526 | 151.526 | 150.488 | 2973 |
| 1739295000 | 151.808 | -0.98 | -0.64 | 152.534 | 152.54 | 151.616 | 13360 |
| 1739208600 | 152.788 | 0.35 | 0.23 | 152.50299 | 153.312 | 152.24 | 2527 |
| 1738949400 | 152.44 | -1.21 | -0.79 | 152.665 | 153.69999 | 152.09899 | 3027 |
| 1738863000 | 153.653 | 0.98 | 0.64 | 153 | 154.281 | 153 | 4398 |
| 1738776600 | 152.673 | 1.96 | 1.30 | 150.822 | 152.673 | 150.371 | 4919 |
| 1738690200 | 150.711 | 0.19 | 0.12 | 150.522 | 150.711 | 148.69399 | 14558 |
| 1738603800 | 150.523 | -0.26 | -0.17 | 150.5 | 150.786 | 149.506 | 3612 |
| 1738344600 | 150.785 | 0.42 | 0.28 | 151.233 | 151.947 | 150.785 | 15692 |
| 1738258200 | 150.36 | 1.03 | 0.69 | 149.263 | 150.52 | 149.05 | 3153 |
| 1738171800 | 149.329 | 0.34 | 0.23 | 149.392 | 150.399 | 149.006 | 2204 |
| 1738085400 | 148.98599 | 0.24 | 0.16 | 149.453 | 150.351 | 148.98599 | 4265 |
| 1737999000 | 148.744 | 2 | 1.37 | 147.496 | 149 | 147.26 | 1673 |
| 1737739800 | 146.74 | 1.31 | 0.90 | 145.776 | 148.864 | 144.999 | 6697 |
| 1737653400 | 145.434 | 1.19 | 0.82 | 145.52699 | 146 | 144.84899 | 2558 |
| 1737567000 | 144.246 | 0 | 0.00 | 144.246 | 144.246 | 144.246 | 0 |
| 1737480600 | 144.246 | 2.11 | 1.49 | 142.423 | 144.246 | 142.344 | 3911 |
| 1737394200 | 142.13399 | -0.87 | -0.61 | 143.24199 | 143.60499 | 141.905 | 3490 |
| 1737135000 | 143.007 | -1.4 | -0.97 | 144.412 | 144.762 | 143.007 | 3663 |
| 1737048600 | 144.411 | 1.38 | 0.96 | 143.32499 | 144.46799 | 143.32499 | 4447 |
| 1736962200 | 143.032 | 1.9 | 1.34 | 141.15 | 143.364 | 141.15 | 2073 |
| 1736875800 | 141.135 | -2.54 | -1.77 | 144.184 | 144.49 | 141.135 | 1265 |
| 1736789400 | 143.679 | -1.66 | -1.14 | 144.391 | 144.391 | 143.59899 | 3017 |
| 1736530200 | 145.342 | -0.63 | -0.43 | 145.743 | 146.148 | 145.047 | 1853 |
| 1736443800 | 145.97 | 1.55 | 1.07 | 144.50399 | 145.97 | 144.5 | 2352 |
| 1736357400 | 144.419 | 1.29 | 0.90 | 143.90199 | 144.803 | 143.18199 | 9352 |
| 1736271000 | 143.126 | 0.45 | 0.32 | 141.555 | 143.546 | 141.291 | 9487 |
| 1736184600 | 142.67599 | -0.14 | -0.10 | 142.588 | 142.699 | 141.434 | 1194 |
| 1735925400 | 142.815 | -0.89 | -0.62 | 142.969 | 143.264 | 142.30099 | 4348 |
| 1735839000 | 143.705 | 0.81 | 0.56 | 142.028 | 143.705 | 142 | 3190 |
| 1735666200 | 142.9 | 3.14 | 2.25 | 142 | 142.9 | 140.519 | 611 |
| 1735579800 | 139.756 | -2.39 | -1.68 | 141.63 | 141.881 | 139.756 | 3273 |
| 1735320600 | 142.148 | -0.11 | -0.08 | 141.294 | 142.31899 | 141.293 | 1749 |
| 1735061400 | 142.261 | 1 | 0.71 | 141 | 143.5 | 141 | 1676 |
| 1734975000 | 141.264 | 2.27 | 1.63 | 140.624 | 142.172 | 140.487 | 14436 |
| 1734715800 | 138.99199 | -5.8 | -4.00 | 144.01 | 144.139 | 135.69999 | 152276 |
| 1734629400 | 144.79 | -2.53 | -1.72 | 146.46199 | 146.678 | 144.3 | 13019 |
| 1734543000 | 147.31899 | -0.33 | -0.22 | 147.447 | 147.68199 | 146.84 | 18313 |
| 1734456600 | 147.65 | 0 | 0.00 | 145.919 | 147.975 | 145.689 | 8897 |
| 1734370200 | 147.648 | 1.88 | 1.29 | 146.684 | 147.648 | 146.275 | 3311 |
| 1734111000 | 145.77099 | -2.55 | -1.72 | 147.757 | 147.757 | 145.63399 | 7804 |
| 1734024600 | 148.321 | -0.53 | -0.35 | 148.971 | 148.971 | 147.959 | 2826 |
| 1733938200 | 148.848 | 0.31 | 0.21 | 148.04 | 149.072 | 147.9 | 5351 |
| 1733851800 | 148.538 | -0.75 | -0.50 | 149.668 | 150.391 | 148.431 | 9681 |
| 1733765400 | 149.29 | 0.1 | 0.07 | 149.47999 | 149.494 | 148.49 | 2019 |
| 1733506200 | 149.193 | 0.74 | 0.50 | 148.31899 | 149.437 | 148.292 | 4560 |
| 1733419800 | 148.452 | -0.07 | -0.05 | 148.433 | 148.693 | 147.58 | 1839 |
| 1733333400 | 148.52 | -1.05 | -0.70 | 149.01499 | 149.032 | 148 | 4483 |
| 1733247000 | 149.568 | 0.39 | 0.26 | 149.491 | 149.99 | 149.302 | 4937 |
| 1733160600 | 149.18199 | 0.79 | 0.53 | 148.703 | 149.424 | 148.479 | 2528 |
| 1732901400 | 148.38999 | 0.65 | 0.44 | 147.404 | 148.449 | 147.024 | 11844 |
| 1732815000 | 147.739 | 0.33 | 0.23 | 148.215 | 148.606 | 147.32499 | 21900 |
| 1732728600 | 147.405 | 0.05 | 0.03 | 147.691 | 148.16399 | 146.69 | 5609 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
