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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 204.25 | 1.5 | 0.74 | 205.55 | 205.55 | 204.25 | 133 |
| 1721925000 | 202.75 | -0.7 | -0.34 | 200.85 | 202.75 | 200.45 | 272 |
| 1721838600 | 203.45 | 1 | 0.49 | 201.6 | 203.7 | 201.6 | 594 |
| 1721752200 | 202.45 | -2.5 | -1.22 | 204.4 | 204.4 | 202.45 | 2081 |
| 1721665800 | 204.95 | 0.15 | 0.07 | 204.15 | 205.1 | 204.1 | 142 |
| 1721406600 | 204.8 | -2.9 | -1.40 | 206.65 | 206.65 | 204.8 | 288 |
| 1721320200 | 207.7 | 2.55 | 1.24 | 207.2 | 207.9 | 207.15 | 460 |
| 1721233800 | 205.15 | 1.25 | 0.61 | 204.2 | 206.2 | 204.2 | 220 |
| 1721147400 | 203.9 | -2.25 | -1.09 | 205.35 | 205.35 | 202.75 | 263 |
| 1721061000 | 206.15 | -0.6 | -0.29 | 205.8 | 206.15 | 205.7 | 4917 |
| 1720801800 | 206.75 | 1.1 | 0.53 | 207 | 208.15 | 206.35 | 439 |
| 1720715400 | 205.65 | -0.7 | -0.34 | 206.6 | 206.6 | 204.6 | 265 |
| 1720629000 | 206.35 | 0 | 0.00 | 206.35 | 206.35 | 206.35 | 0 |
| 1720542600 | 206.35 | -4.1 | -1.95 | 207.3 | 207.75 | 206.35 | 39 |
| 1720456200 | 210.45 | -2.4 | -1.13 | 211.75 | 211.75 | 210.45 | 812 |
| 1720197000 | 212.85 | -2.6 | -1.21 | 215.55 | 215.55 | 212.65 | 237 |
| 1720110600 | 215.45 | 2.7 | 1.27 | 213.5 | 215.45 | 213.5 | 816 |
| 1720024200 | 212.75 | -0.25 | -0.12 | 214.1 | 214.1 | 212.65 | 283 |
| 1719937800 | 213 | 1.55 | 0.73 | 212.2 | 214.2 | 212.2 | 215 |
| 1719851400 | 211.45 | 2.2 | 1.05 | 211.8 | 212.35 | 210.4 | 942 |
| 1719592200 | 209.25 | 1 | 0.48 | 210.35 | 210.85 | 208.95 | 1020 |
| 1719505800 | 208.25 | 1.1 | 0.53 | 207.8 | 209.2 | 207.8 | 155 |
| 1719419400 | 207.15 | -1.25 | -0.60 | 209.55 | 209.75 | 207.15 | 640 |
| 1719333000 | 208.4 | 0.45 | 0.22 | 210.1 | 210.1 | 208.4 | 1895 |
| 1719246600 | 207.95 | 1.35 | 0.65 | 205.35 | 208.3 | 205.35 | 2692 |
| 1718987400 | 206.6 | -0.35 | -0.17 | 206.15 | 206.6 | 205.55 | 251 |
| 1718901000 | 206.95 | 2.1 | 1.03 | 204.9 | 206.95 | 204.9 | 304 |
| 1718814600 | 204.85 | 0.2 | 0.10 | 205.15 | 205.55 | 204.85 | 178 |
| 1718728200 | 204.65 | 2.1 | 1.04 | 203.55 | 204.8 | 203.1 | 910 |
| 1718641800 | 202.55 | 0.55 | 0.27 | 201.9 | 203.4 | 201.9 | 618 |
| 1718382600 | 202 | -1.2 | -0.59 | 204 | 204 | 201.85 | 3482 |
| 1718296200 | 203.2 | -3.15 | -1.53 | 206.2 | 206.2 | 203.2 | 218 |
| 1718209800 | 206.35 | -0.55 | -0.27 | 207.5 | 208.35 | 206.05 | 320 |
| 1718123400 | 206.9 | -1.3 | -0.62 | 207.95 | 207.95 | 206.5 | 957 |
| 1718037000 | 208.2 | 2.15 | 1.04 | 207.45 | 208.2 | 207.4 | 2898 |
| 1717777800 | 206.05 | 1.3 | 0.63 | 206.25 | 206.35 | 205.35 | 464 |
| 1717691400 | 204.75 | 0 | 0.00 | 205.4 | 205.5 | 204.5 | 258 |
| 1717605000 | 204.75 | -0.2 | -0.10 | 205.1 | 206.75 | 204.5 | 2110 |
| 1717518600 | 204.95 | -5.5 | -2.61 | 207.35 | 207.35 | 203.95 | 2083 |
| 1717432200 | 210.45 | -1.65 | -0.78 | 214.65 | 214.7 | 210.3 | 6763 |
| 1717173000 | 212.1 | 1.55 | 0.74 | 211.2 | 212.1 | 211.2 | 724 |
| 1717086600 | 210.55 | -1.25 | -0.59 | 210.4 | 210.8 | 209.8 | 15500 |
| 1717000200 | 211.8 | -0.25 | -0.12 | 213.7 | 214.7 | 211.55 | 1321 |
| 1716913800 | 212.05 | 0.2 | 0.09 | 212.6 | 212.8 | 211.15 | 3210 |
| 1716827400 | 211.85 | 1.4 | 0.67 | 210.05 | 212.25 | 210.05 | 180 |
| 1716568200 | 210.45 | 0 | 0.00 | 208.95 | 210.7 | 208.6 | 1923 |
| 1716481800 | 210.45 | 0.65 | 0.31 | 209.45 | 211.25 | 209.45 | 1983 |
| 1716395400 | 209.8 | -2.75 | -1.29 | 210.6 | 210.9 | 209.2 | 560 |
| 1716309000 | 212.55 | 0.35 | 0.16 | 211.5 | 213.05 | 210.3 | 48462 |
| 1716222600 | 212.2 | 0.3 | 0.14 | 213.25 | 213.25 | 212.2 | 60 |
| 1715963400 | 211.9 | 0.3 | 0.14 | 212.25 | 212.25 | 211.4 | 199 |
| 1715877000 | 211.6 | -0.3 | -0.14 | 212.8 | 212.8 | 210.45 | 598 |
| 1715790600 | 211.9 | -3.65 | -1.69 | 216.1 | 216.1 | 211.85 | 1812 |
| 1715704200 | 215.55 | -1.55 | -0.71 | 217.85 | 217.95 | 215.55 | 68 |
| 1715617800 | 217.1 | -0.1 | -0.05 | 216.75 | 217.45 | 216.75 | 410 |
| 1715358600 | 217.2 | 1.95 | 0.91 | 216.75 | 218.15 | 216.75 | 337 |
| 1715272200 | 215.25 | 1.9 | 0.89 | 214.35 | 215.55 | 214.35 | 11 |
| 1715185800 | 213.35 | 0 | 0.00 | 213.05 | 213.35 | 211.7 | 1117 |
| 1715099400 | 213.35 | -2.3 | -1.07 | 215.55 | 215.55 | 213.35 | 103 |
| 1715013000 | 215.65 | 3.85 | 1.82 | 213.65 | 215.7 | 213.65 | 524 |
| 1714753800 | 211.8 | -1.9 | -0.89 | 213.8 | 213.8 | 211.5 | 748 |
| 1714667400 | 213.7 | -2.15 | -1.00 | 212.75 | 214.65 | 211.4 | 1641 |
| 1714494600 | 215.85 | -1.7 | -0.78 | 219.05 | 219.05 | 215.85 | 2102 |
| 1714408200 | 217.55 | -0.45 | -0.21 | 218.05 | 218.85 | 217.55 | 739 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
