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 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 179.06 | 8.44 | 4.95 | 174.4 | 182.29 | 170.93 | 585 |
| 1737480600 | 170.615 | 10.14 | 6.32 | 170.615 | 170.615 | 170.615 | 17 |
| 1737394200 | 160.475 | -3.69 | -2.25 | 160.475 | 160.475 | 160.475 | 574 |
| 1737135000 | 164.165 | 1.93 | 1.19 | 162.31 | 167.155 | 149.71 | 891 |
| 1737048600 | 162.235 | -1.7 | -1.03 | 162.235 | 162.235 | 162.235 | 72 |
| 1736962200 | 163.93 | 3.24 | 2.02 | 163.93 | 163.93 | 163.93 | 0 |
| 1736875800 | 160.69 | -0.74 | -0.46 | 160.69 | 160.69 | 160.69 | 1 |
| 1736789400 | 161.43 | -3.25 | -1.97 | 165.38 | 166.47 | 148.755 | 1008 |
| 1736530200 | 164.68 | -3.48 | -2.07 | 170.13 | 173.255 | 161.07 | 1307 |
| 1736443800 | 168.16 | 0 | 0.00 | 168.16 | 168.16 | 168.16 | 0 |
| 1736357400 | 168.16 | -1.45 | -0.85 | 167.4 | 184.74 | 165.08 | 5113 |
| 1736271000 | 169.61 | -3.81 | -2.19 | 169.95 | 177.71 | 166.32499 | 474 |
| 1736184600 | 173.415 | 5.16 | 3.07 | 173.415 | 173.415 | 173.415 | 161 |
| 1735925400 | 168.25 | 5.04 | 3.08 | 161.96 | 181.675 | 156.78 | 676 |
| 1735839000 | 163.215 | 8.25 | 5.32 | 163.215 | 163.215 | 163.215 | 522 |
| 1735666200 | 154.97 | 0 | 0.00 | 154.97 | 154.97 | 154.97 | 0 |
| 1735579800 | 154.97 | -4.01 | -2.52 | 154.87 | 157.095 | 152.8 | 2862 |
| 1735320600 | 158.975 | 1.78 | 1.13 | 163.57 | 165.525 | 154.60499 | 868 |
| 1735061400 | 157.19999 | 2.33 | 1.50 | 156.68 | 159.655 | 153.525 | 601 |
| 1734975000 | 154.87 | -0.15 | -0.10 | 156.16999 | 157.595 | 151.63 | 608 |
| 1734715800 | 155.02 | 5.65 | 3.78 | 147.66999 | 158.1 | 144.965 | 155 |
| 1734629400 | 149.375 | -9.07 | -5.73 | 149.84 | 165.975 | 145.31 | 281 |
| 1734543000 | 158.44999 | -1.33 | -0.83 | 157.43 | 158.69999 | 156.695 | 3 |
| 1734456600 | 159.78 | -3.94 | -2.41 | 162.02 | 176.59 | 157.24 | 148 |
| 1734370200 | 163.72 | 4.68 | 2.94 | 163.34 | 164.32 | 162.76499 | 593 |
| 1734111000 | 159.04499 | -6.79 | -4.09 | 161.16999 | 162.945 | 157.865 | 1695 |
| 1734024600 | 165.835 | -1.73 | -1.03 | 165.835 | 165.835 | 165.835 | 0 |
| 1733938200 | 167.56 | -3.93 | -2.29 | 167.56 | 167.56 | 167.56 | 30 |
| 1733851800 | 171.49 | 0.91 | 0.53 | 171.49 | 171.49 | 171.49 | 90 |
| 1733765400 | 170.58 | 0.58 | 0.34 | 170.58 | 170.58 | 170.58 | 30 |
| 1733506200 | 170.005 | 4.69 | 2.84 | 170.005 | 170.005 | 170.005 | 60 |
| 1733419800 | 165.315 | -4 | -2.36 | 167.62 | 170.995 | 150.13999 | 105 |
| 1733333400 | 169.31 | 0.45 | 0.27 | 165.38 | 184.44 | 154.54 | 1794 |
| 1733247000 | 168.86 | -1.93 | -1.13 | 168.86 | 168.86 | 168.86 | 0 |
| 1733160600 | 170.785 | 3.37 | 2.01 | 170.785 | 170.785 | 170.785 | 5 |
| 1732901400 | 167.415 | 3.16 | 1.92 | 167.415 | 167.415 | 167.415 | 8 |
| 1732815000 | 164.255 | 1.22 | 0.75 | 167.12 | 169.05 | 162.01499 | 423 |
| 1732728600 | 163.04 | 1.26 | 0.78 | 162.69 | 175.215 | 149.655 | 84 |
| 1732642200 | 161.775 | -3.32 | -2.01 | 162.3 | 167.08 | 157.915 | 301 |
| 1732555800 | 165.095 | 10.06 | 6.49 | 165.095 | 165.095 | 165.095 | 3 |
| 1732296600 | 155.035 | 4.27 | 2.83 | 155.035 | 155.035 | 155.035 | 0 |
| 1732210200 | 150.76499 | 0.37 | 0.25 | 150.76499 | 150.76499 | 150.76499 | 0 |
| 1732123800 | 150.395 | 2.05 | 1.38 | 151.46 | 153.185 | 150.15 | 24 |
| 1732037400 | 148.35 | 0.23 | 0.16 | 148.35 | 148.35 | 148.35 | 122 |
| 1731951000 | 148.12 | -2.11 | -1.40 | 150.04 | 153.44999 | 144.655 | 332 |
| 1731691800 | 150.225 | -11.09 | -6.87 | 155.83 | 173.58 | 146.555 | 824 |
| 1731605400 | 161.315 | -9.16 | -5.37 | 165.66999 | 172.005 | 158.695 | 437 |
| 1731519000 | 170.475 | 0.39 | 0.23 | 167.18 | 174.745 | 164.77 | 621 |
| 1731432600 | 170.085 | -5.6 | -3.18 | 170.085 | 170.085 | 170.085 | 66 |
| 1731346200 | 175.68 | 13.36 | 8.23 | 166.38 | 181.11 | 160.9 | 24476 |
| 1731087000 | 162.32499 | 1.19 | 0.74 | 159.41999 | 164.755 | 142.87 | 561 |
| 1731000600 | 161.13 | 2.54 | 1.60 | 160.22999 | 166.03 | 157.875 | 168 |
| 1730914200 | 158.585 | 5.87 | 3.84 | 158.585 | 158.585 | 158.585 | 99 |
| 1730827800 | 152.72 | -0.28 | -0.18 | 152.72 | 152.72 | 152.72 | 66 |
| 1730741400 | 152.995 | 2.02 | 1.33 | 152.995 | 152.995 | 152.995 | 3 |
| 1730482200 | 150.97999 | 1.54 | 1.03 | 150.97999 | 150.97999 | 150.97999 | 0 |
| 1730395800 | 149.44 | -2.6 | -1.71 | 149.44 | 149.44 | 149.44 | 250 |
| 1730309400 | 152.04 | 2.36 | 1.58 | 152.04 | 152.04 | 152.04 | 107 |
| 1730223000 | 149.68 | -1.33 | -0.88 | 149.68 | 149.68 | 149.68 | 0 |
| 1730136600 | 151.01 | 2.22 | 1.49 | 151.01 | 151.01 | 151.01 | 779 |
| 1729873800 | 148.79 | 1.64 | 1.11 | 148.79 | 148.79 | 148.79 | 88 |
| 1729787400 | 147.15 | -2.35 | -1.57 | 150.09 | 162.055 | 145.915 | 420 |
| 1729701000 | 149.5 | -2.13 | -1.40 | 149.5 | 149.5 | 149.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
