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 |
|---|---|---|---|---|---|---|---|
| 1731432600 | 510.75 | -11.75 | -2.25 | 514.25 | 516.375 | 510.625 | 480633 |
| 1731346200 | 522.5 | 2.5 | 0.48 | 527.5 | 528 | 522 | 156250 |
| 1731087000 | 520 | -23.25 | -4.28 | 531 | 531.25 | 518.75 | 275613 |
| 1731000600 | 543.25 | 17.75 | 3.38 | 538 | 545.25 | 537.625 | 186664 |
| 1730914200 | 525.5 | -7.5 | -1.41 | 524.75 | 528.375 | 518.875 | 709443 |
| 1730827800 | 533 | 8 | 1.52 | 536 | 537.25 | 530.5 | 76975 |
| 1730741400 | 525 | 4.38 | 0.84 | 522.25 | 528 | 522.25 | 128948 |
| 1730482200 | 520.625 | 2.38 | 0.46 | 521.75 | 523 | 518.75 | 120775 |
| 1730395800 | 518.25 | 2 | 0.39 | 515.25 | 518.375 | 512.125 | 83375 |
| 1730309400 | 516.25 | -9.5 | -1.81 | 515.75 | 517.75 | 513.25 | 454546 |
| 1730223000 | 525.75 | -2.25 | -0.43 | 527.5 | 536.125 | 523.125 | 253746 |
| 1730136600 | 528 | 6 | 1.15 | 524.5 | 529.625 | 522.125 | 135000 |
| 1729873800 | 522 | 4.13 | 0.80 | 523.25 | 525.375 | 520.75 | 36883 |
| 1729787400 | 517.875 | -7.13 | -1.36 | 521.5 | 522.125 | 515.75 | 55065 |
| 1729701000 | 525 | -1 | -0.19 | 530.25 | 531.75 | 524.625 | 114301 |
| 1729614600 | 526 | 9.63 | 1.86 | 521.25 | 530.25 | 519.5 | 76780 |
| 1729528200 | 516.375 | -7.88 | -1.50 | 517.75 | 520.125 | 515.375 | 321067 |
| 1729269000 | 524.25 | 20.5 | 4.07 | 525.5 | 530.25 | 523 | 542182 |
| 1729182600 | 503.75 | -17.13 | -3.29 | 514 | 514 | 501.625 | 360855 |
| 1729096200 | 520.875 | 10.88 | 2.13 | 517.25 | 521 | 513.625 | 236777 |
| 1729009800 | 510 | -28.88 | -5.36 | 515.25 | 518.75 | 509.5 | 290148 |
| 1728923400 | 538.875 | -7.13 | -1.30 | 537.75 | 548.875 | 533.125 | 231364 |
| 1728664200 | 546 | 3.38 | 0.62 | 525.75 | 546.375 | 525.5 | 243737 |
| 1728577800 | 542.625 | 4.88 | 0.91 | 541 | 554 | 534.875 | 159127 |
| 1728491400 | 537.75 | -10.25 | -1.87 | 527.25 | 539.625 | 523.75 | 409276 |
| 1728405000 | 548 | -47.75 | -8.02 | 550.25 | 553.125 | 529.5 | 766781 |
| 1728318600 | 595.75 | 14 | 2.41 | 602.75 | 606.375 | 593.375 | 533224 |
| 1728059400 | 581.75 | 10.75 | 1.88 | 586 | 605.25 | 579.875 | 555322 |
| 1727973000 | 571 | 8.75 | 1.56 | 573.75 | 577.125 | 556.625 | 496659 |
| 1727886600 | 562.25 | 34 | 6.44 | 567.75 | 580.125 | 559.75 | 938713 |
| 1727800200 | 528.25 | 8 | 1.54 | 516 | 528.25 | 515.875 | 166362 |
| 1727713800 | 520.25 | 7 | 1.36 | 535.75 | 537.625 | 520.25 | 736037 |
| 1727454600 | 513.25 | 12.75 | 2.55 | 506 | 518.125 | 505.875 | 669959 |
| 1727368200 | 500.5 | 30.9 | 6.58 | 485.3 | 510.625 | 485.3 | 641069 |
| 1727281800 | 469.6 | -1.3 | -0.28 | 461 | 470.5 | 459.9 | 185380 |
| 1727195400 | 470.9 | 30.4 | 6.90 | 457 | 471 | 456.35 | 397975 |
| 1727109000 | 440.5 | 5.15 | 1.18 | 436.8 | 442.55 | 436.65 | 252798 |
| 1726849800 | 435.35 | 1.85 | 0.43 | 436 | 438.3 | 435.1 | 70136 |
| 1726763400 | 433.5 | 9.4 | 2.22 | 434.7 | 435.65 | 432.15 | 77294 |
| 1726677000 | 424.1 | -3.95 | -0.92 | 425.2 | 427.05 | 423.9 | 84367 |
| 1726590600 | 428.05 | 6.25 | 1.48 | 426.7 | 428.65 | 425.35 | 96565 |
| 1726504200 | 421.8 | -0.1 | -0.02 | 422.2 | 423.25 | 421.1 | 88372 |
| 1726245000 | 421.9 | 0.2 | 0.05 | 423.3 | 423.55 | 420.45 | 56734 |
| 1726158600 | 421.7 | -1.35 | -0.32 | 423.8 | 425.6 | 421.25 | 622311 |
| 1726072200 | 423.05 | 4.3 | 1.03 | 420.7 | 423.5 | 418.9 | 21404 |
| 1725985800 | 418.75 | -1.65 | -0.39 | 420.9 | 421.4 | 418.65 | 23717 |
| 1725899400 | 420.4 | 0.65 | 0.15 | 418.7 | 420.65 | 418.25 | 118995 |
| 1725640200 | 419.75 | -3.9 | -0.92 | 420.4 | 427 | 419.1 | 144978 |
| 1725553800 | 423.65 | -1.95 | -0.46 | 423.7 | 425.45 | 422.25 | 5893 |
| 1725467400 | 425.6 | -2.3 | -0.54 | 425 | 427.65 | 425 | 83252 |
| 1725381000 | 427.9 | 0 | 0.00 | 429 | 429 | 424.7 | 37371 |
| 1725294600 | 427.9 | -2.8 | -0.65 | 427.2 | 428.5 | 426.9 | 100858 |
| 1725035400 | 430.7 | 3.05 | 0.71 | 435.3 | 435.7 | 430.65 | 115006 |
| 1724949000 | 427.65 | 5.25 | 1.24 | 425.4 | 428.3 | 424.75 | 23114 |
| 1724862600 | 422.4 | -6.4 | -1.49 | 425 | 427.8 | 421.85 | 442253 |
| 1724776200 | 428.8 | -7.9 | -1.81 | 432 | 432.2 | 428.2 | 86856 |
| 1724430600 | 436.7 | 1.95 | 0.45 | 436.8 | 439.05 | 434.7 | 8425 |
| 1724344200 | 434.75 | -4.65 | -1.06 | 439.8 | 439.95 | 434.7 | 72589 |
| 1724257800 | 439.4 | 2.5 | 0.57 | 436.6 | 439.6 | 435.95 | 66717 |
| 1724171400 | 436.9 | -11.9 | -2.65 | 441.6 | 442.7 | 436.15 | 51976 |
| 1724085000 | 448.8 | 3.1 | 0.70 | 448.1 | 449.05 | 444.95 | 28793 |
| 1723825800 | 445.7 | 4.9 | 1.11 | 444.1 | 446.6 | 440.95 | 28340 |
| 1723739400 | 440.8 | 3.95 | 0.90 | 438.6 | 445.05 | 437.35 | 108678 |
| 1723653000 | 436.85 | -7.15 | -1.61 | 438.2 | 444.3 | 434.85 | 99438 |
| 1723566600 | 444 | -0.1 | -0.02 | 444.4 | 445.9 | 442.6 | 19605 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
