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 |
|---|---|---|---|---|---|---|---|
| 1720197000 | 562.46 | 1.86 | 0.33 | 561.47 | 562.46 | 547.03 | 2464 |
| 1720110600 | 560.605 | 1.26 | 0.22 | 560.86 | 561.975 | 560.09 | 401 |
| 1720024200 | 559.35 | 4.07 | 0.73 | 557.91999 | 560.64 | 556.69 | 11748 |
| 1719937800 | 555.28 | 1.93 | 0.35 | 553.35 | 556.11 | 551.495 | 1350 |
| 1719851400 | 553.35 | -3.88 | -0.70 | 555.25 | 555.71 | 551.505 | 3432 |
| 1719592200 | 557.23 | 3.27 | 0.59 | 557.15 | 559.43499 | 555.64 | 3943 |
| 1719505800 | 553.96 | 1.2 | 0.22 | 553.80999 | 556.37 | 552.365 | 3922 |
| 1719419400 | 552.76 | -0.67 | -0.12 | 554.54 | 555.76 | 551.405 | 115068 |
| 1719333000 | 553.42999 | -1.49 | -0.27 | 552.30999 | 553.755 | 551.11 | 2173 |
| 1719246600 | 554.91999 | 2 | 0.36 | 553.77 | 555.845 | 552.41999 | 1397 |
| 1718987400 | 552.91999 | -3.37 | -0.61 | 554.77 | 554.77 | 551.105 | 2480 |
| 1718901000 | 556.29 | 0.5 | 0.09 | 557.49 | 558.89 | 555.57 | 1772 |
| 1718814600 | 555.79 | 1.56 | 0.28 | 556.16999 | 556.57 | 555.455 | 175 |
| 1718728200 | 554.23 | 3.41 | 0.62 | 554.54999 | 555.455 | 552.95 | 1348 |
| 1718641800 | 550.82 | 2.3 | 0.42 | 550.25 | 551.08 | 548.17499 | 1547 |
| 1718382600 | 548.52 | -0.42 | -0.08 | 549.89 | 558.01 | 544.07 | 2477 |
| 1718296200 | 548.94 | -1.57 | -0.29 | 550.41 | 558.755 | 547.53 | 1292 |
| 1718209800 | 550.51 | 8.55 | 1.58 | 544.82 | 556.015 | 543.54999 | 1317 |
| 1718123400 | 541.96 | -0.02 | -0.00 | 542.96 | 543.16 | 539.155 | 1571 |
| 1718037000 | 541.98 | -0.33 | -0.06 | 540.53 | 541.98 | 539.355 | 1084 |
| 1717777800 | 542.30999 | 0.6 | 0.11 | 542.79999 | 555.845 | 538.08 | 2962 |
| 1717691400 | 541.71 | 2.16 | 0.40 | 542.34 | 544.54999 | 539.605 | 2033 |
| 1717605000 | 539.54999 | 6.86 | 1.29 | 536.26 | 539.575 | 535.035 | 869 |
| 1717518600 | 532.69 | -0.91 | -0.17 | 534.24 | 536.41999 | 531.21 | 4966 |
| 1717432200 | 533.6 | 5.95 | 1.13 | 536.46 | 537.33 | 532.69 | 8200 |
| 1717173000 | 527.65 | -4.49 | -0.84 | 530.03 | 533.30499 | 527.16999 | 4564 |
| 1717086600 | 532.14 | -2.02 | -0.38 | 530.57 | 534.79 | 529.815 | 4044 |
| 1717000200 | 534.16 | -3.6 | -0.67 | 535.84 | 536.565 | 532.66999 | 2606 |
| 1716913800 | 537.76 | -0.45 | -0.08 | 538.79 | 539.635 | 536.285 | 3577 |
| 1716568200 | 538.21 | -0.75 | -0.14 | 534.36 | 538.415 | 533.35 | 1078 |
| 1716481800 | 538.96 | -0.59 | -0.11 | 541.44 | 543.495 | 537.065 | 657 |
| 1716395400 | 539.54999 | 0.97 | 0.18 | 539.63 | 540.165 | 538.57 | 861 |
| 1716309000 | 538.58 | -1.27 | -0.24 | 538.62 | 539.03 | 537.205 | 4302 |
| 1716222600 | 539.85 | 2.99 | 0.56 | 538.61 | 539.92499 | 537.865 | 1069 |
| 1715963400 | 536.86 | -3.02 | -0.56 | 537.29 | 537.73 | 536.30499 | 3083 |
| 1715877000 | 539.88 | 3.46 | 0.65 | 538.92999 | 540.26 | 536.09 | 1572 |
| 1715790600 | 536.41999 | 6.91 | 1.30 | 531.94 | 536.5 | 530.69 | 3660 |
| 1715704200 | 529.51 | 0.39 | 0.07 | 529.1 | 531.015 | 526.015 | 2345 |
| 1715617800 | 529.12 | 0.36 | 0.07 | 529.87 | 530.97 | 528.89 | 751 |
| 1715358600 | 528.76 | 1.31 | 0.25 | 529.51 | 532.77 | 528.09 | 2124 |
| 1715272200 | 527.45 | 2.15 | 0.41 | 524.64 | 527.785 | 523.65 | 11679 |
| 1715185800 | 525.29999 | -0.61 | -0.12 | 525.29 | 526.325 | 522.595 | 1520 |
| 1715099400 | 525.91 | 7.8 | 1.51 | 525.21 | 527.25 | 524.085 | 2876 |
| 1714753800 | 518.105 | 8.22 | 1.61 | 514.51 | 520.80999 | 512.79999 | 2030 |
| 1714667400 | 509.89 | 1.26 | 0.25 | 510.72 | 513.275 | 507.105 | 5333 |
| 1714581000 | 508.625 | -6.36 | -1.23 | 509.3 | 510.26 | 506.53 | 1896 |
| 1714494600 | 514.98 | -2.21 | -0.43 | 517.98 | 518.825 | 514.48 | 3739 |
| 1714408200 | 517.19 | 1.05 | 0.20 | 517.36 | 519.455 | 516.705 | 814 |
| 1714149000 | 516.14 | 9.23 | 1.82 | 515.37 | 518.44 | 512.995 | 3758 |
| 1714062600 | 506.91 | -6.03 | -1.18 | 510.91 | 511.975 | 505.24 | 40868 |
| 1713976200 | 512.94 | 0.56 | 0.11 | 514.7 | 515.695 | 511.925 | 2176 |
| 1713889800 | 512.38 | 8.54 | 1.69 | 507.22 | 513.285 | 506.005 | 4863 |
| 1713803400 | 503.84 | -1.29 | -0.26 | 505.29 | 506.305 | 502.705 | 7233 |
| 1713544200 | 505.13 | -6.08 | -1.19 | 504.89 | 508.56 | 503.845 | 3589 |
| 1713457800 | 511.21 | 2.24 | 0.44 | 510.59 | 511.905 | 506.435 | 4055 |
| 1713371400 | 508.97 | -3.04 | -0.59 | 510.83 | 514.57 | 508.97 | 2631 |
| 1713285000 | 512.01 | -8.25 | -1.59 | 511.53 | 514.565 | 509.695 | 12390 |
| 1713198600 | 520.26 | -1.81 | -0.35 | 521.55999 | 524.135 | 518.605 | 87246 |
| 1712939400 | 522.07 | 0.04 | 0.01 | 526.66999 | 527.265 | 520.29 | 1429 |
| 1712853000 | 522.03 | -0.31 | -0.06 | 522.63 | 524.755 | 517.23 | 1798 |
| 1712766600 | 522.34 | -1.82 | -0.35 | 528.35 | 530.15 | 518.87 | 2427 |
| 1712680200 | 524.16 | -3.54 | -0.67 | 527.6 | 529.98 | 522.205 | 1346 |
| 1712593800 | 527.7 | 1.64 | 0.31 | 526.29999 | 528.695 | 525.155 | 508 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
