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 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 408.55 | -1.75 | -0.43 | 410.35 | 412.275 | 407.15 | 146146 |
| 1739554200 | 410.3 | 1.4 | 0.34 | 410.8 | 412.2 | 406.825 | 443669 |
| 1739467800 | 408.9 | 0.2 | 0.05 | 406.2 | 408.925 | 405.275 | 277625 |
| 1739381400 | 408.7 | 0.45 | 0.11 | 408.45 | 414.575 | 405.675 | 338074 |
| 1739295000 | 408.25 | -2.23 | -0.54 | 410.2 | 410.425 | 407.225 | 297855 |
| 1739208600 | 410.475 | 4.58 | 1.13 | 407.4 | 411 | 406.425 | 191945 |
| 1738949400 | 405.9 | -6.05 | -1.47 | 410 | 414.65 | 404.075 | 274333 |
| 1738863000 | 411.95 | 0.1 | 0.02 | 414.45 | 417.6 | 410.175 | 1065095 |
| 1738776600 | 411.85 | 8.5 | 2.11 | 403.35 | 411.85 | 403.35 | 538865 |
| 1738690200 | 403.35 | -1.65 | -0.41 | 403.3 | 404.625 | 400.7 | 211399 |
| 1738603800 | 405 | -5.45 | -1.33 | 404.2 | 405.425 | 400.2 | 360653 |
| 1738344600 | 410.45 | 4.1 | 1.01 | 406.5 | 410.45 | 403.075 | 284572 |
| 1738258200 | 406.35 | 4.65 | 1.16 | 403.65 | 407.6 | 399.7 | 536677 |
| 1738171800 | 401.7 | -2.5 | -0.62 | 404.15 | 404.7 | 401.575 | 505219 |
| 1738085400 | 404.2 | 4.65 | 1.16 | 397.9 | 404.75 | 397.9 | 89586 |
| 1737999000 | 399.55 | 3.78 | 0.95 | 395 | 401.575 | 393.575 | 371935 |
| 1737739800 | 395.775 | -1.93 | -0.48 | 399 | 400.8 | 393.675 | 627144 |
| 1737653400 | 397.7 | 3.15 | 0.80 | 395.65 | 397.9 | 394.95 | 478262 |
| 1737567000 | 394.55 | -3.95 | -0.99 | 399.55 | 401.1 | 394.55 | 2367847 |
| 1737480600 | 398.5 | -1.85 | -0.46 | 401.9 | 401.9 | 396.05 | 1652086 |
| 1737394200 | 400.35 | -5.65 | -1.39 | 406.3 | 406.3 | 400.35 | 551176 |
| 1737135000 | 406 | 6 | 1.50 | 402 | 406.9 | 401.05 | 234103 |
| 1737048600 | 400 | -0.6 | -0.15 | 401.55 | 402.025 | 395.1 | 476096 |
| 1736962200 | 400.6 | 15 | 3.89 | 391.05 | 407.2 | 391.05 | 741068 |
| 1736875800 | 385.6 | 2 | 0.52 | 386.85 | 386.9 | 383.7 | 258121 |
| 1736789400 | 383.6 | -0.9 | -0.23 | 385.6 | 385.925 | 383.35 | 629022 |
| 1736530200 | 384.5 | -3.3 | -0.85 | 389.65 | 389.65 | 380.725 | 405927 |
| 1736443800 | 387.8 | 1.23 | 0.32 | 386.35 | 388.35 | 381.75 | 781400 |
| 1736357400 | 386.575 | -11.08 | -2.79 | 398.7 | 398.7 | 384.55 | 300152 |
| 1736271000 | 397.65 | -3.7 | -0.92 | 400.5 | 403.55 | 397.175 | 459412 |
| 1736184600 | 401.35 | -1.8 | -0.45 | 403 | 404.8 | 400.225 | 468919 |
| 1735925400 | 403.15 | 0.6 | 0.15 | 403.65 | 403.65 | 400.775 | 593926 |
| 1735839000 | 402.55 | -2.38 | -0.59 | 406.2 | 406.2 | 400.9 | 233170 |
| 1735666200 | 404.925 | 5.63 | 1.41 | 400.9 | 405.125 | 398.9 | 119413 |
| 1735579800 | 399.3 | -2.2 | -0.55 | 401.1 | 401.1 | 397.55 | 641996 |
| 1735320600 | 401.5 | -0.43 | -0.11 | 400.15 | 402.4 | 398.85 | 413672 |
| 1735061400 | 401.925 | 2.85 | 0.71 | 399.3 | 403.1 | 399.3 | 250980 |
| 1734975000 | 399.075 | 0 | 0.00 | 398.4 | 399.525 | 396.425 | 156979 |
| 1734715800 | 399.075 | 4.13 | 1.04 | 395.6 | 400.075 | 393.675 | 283385 |
| 1734629400 | 394.95 | -9.55 | -2.36 | 402 | 402.975 | 394.125 | 987851 |
| 1734543000 | 404.5 | 0.45 | 0.11 | 403.3 | 406.675 | 403.3 | 133515 |
| 1734456600 | 404.05 | -2.85 | -0.70 | 402 | 405.55 | 401.125 | 814619 |
| 1734370200 | 406.9 | -3.85 | -0.94 | 410.9 | 411.625 | 404.55 | 606407 |
| 1734111000 | 410.75 | -2.7 | -0.65 | 410.95 | 414.25 | 410.75 | 257471 |
| 1734024600 | 413.45 | 0.45 | 0.11 | 413.5 | 413.875 | 410 | 216208 |
| 1733938200 | 413 | -4.75 | -1.14 | 416.5 | 417.15 | 411.9 | 139638 |
| 1733851800 | 417.75 | -0.4 | -0.10 | 419.15 | 419.15 | 415.45 | 462876 |
| 1733765400 | 418.15 | -5.18 | -1.22 | 423.7 | 423.8 | 417.2 | 209244 |
| 1733506200 | 423.325 | -0.08 | -0.02 | 423.6 | 426.025 | 422.5 | 223179 |
| 1733419800 | 423.4 | -6.4 | -1.49 | 428.75 | 429.05 | 423.175 | 131860 |
| 1733333400 | 429.8 | 4.3 | 1.01 | 426 | 430.525 | 424.325 | 363870 |
| 1733247000 | 425.5 | -0.38 | -0.09 | 428.6 | 428.6 | 424.25 | 602543 |
| 1733160600 | 425.875 | -5.23 | -1.21 | 428.85 | 429.95 | 424.05 | 444184 |
| 1732901400 | 431.1 | -0.85 | -0.20 | 431.05 | 433.025 | 429.65 | 250355 |
| 1732815000 | 431.95 | -1.05 | -0.24 | 434.35 | 434.35 | 430.65 | 322803 |
| 1732728600 | 433 | 6.35 | 1.49 | 428.2 | 433.425 | 426.2 | 311923 |
| 1732642200 | 426.65 | -3.65 | -0.85 | 429.8 | 430.875 | 426.375 | 127192 |
| 1732555800 | 430.3 | 3.55 | 0.83 | 430.15 | 431.425 | 424.875 | 424400 |
| 1732296600 | 426.75 | 9.35 | 2.24 | 418.85 | 427 | 418.175 | 451499 |
| 1732210200 | 417.4 | 1.27 | 0.31 | 415.95 | 417.675 | 413.1 | 466897 |
| 1732123800 | 416.125 | -6.13 | -1.45 | 422.25 | 422.425 | 413.725 | 223321 |
| 1732037400 | 422.25 | 2.5 | 0.60 | 422.35 | 422.525 | 417.975 | 252890 |
| 1731951000 | 419.75 | -6.2 | -1.46 | 428.75 | 428.75 | 418.5 | 324626 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
