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 | 589.54999 | 1.45 | 0.25 | 588.4 | 590.6 | 588.4 | 30298 |
| 1721925000 | 588.1 | 0.05 | 0.01 | 592.7 | 592.79999 | 588.1 | 43323 |
| 1721838600 | 588.04999 | 9.15 | 1.58 | 583.6 | 588.04999 | 583.6 | 76110 |
| 1721752200 | 578.9 | 4.2 | 0.73 | 578.7 | 578.9 | 578.5 | 35348 |
| 1721665800 | 574.7 | 1.1 | 0.19 | 575.29999 | 575.29999 | 574.7 | 7001 |
| 1721406600 | 573.6 | 0.2 | 0.03 | 574.2 | 574.2 | 573.6 | 20445 |
| 1721320200 | 573.4 | 0.5 | 0.09 | 574.7 | 574.9 | 573.4 | 8983 |
| 1721233800 | 572.9 | 5.3 | 0.93 | 569.4 | 572.9 | 569.4 | 27253 |
| 1721147400 | 567.6 | -1.3 | -0.23 | 567.4 | 567.79999 | 567.4 | 46270 |
| 1721061000 | 568.9 | 0.4 | 0.07 | 568.7 | 568.9 | 568.4 | 79411 |
| 1720801800 | 568.5 | -0.5 | -0.09 | 565.5 | 570.5 | 565.5 | 58278 |
| 1720715400 | 569 | 8 | 1.43 | 560.29999 | 571 | 560.29999 | 43501 |
| 1720629000 | 561 | -3.5 | -0.62 | 564.2 | 564.2 | 561 | 14160 |
| 1720542600 | 564.5 | -1 | -0.18 | 565.6 | 565.6 | 564.5 | 6429 |
| 1720456200 | 565.5 | -0.9 | -0.16 | 565.2 | 565.5 | 565.2 | 7728 |
| 1720197000 | 566.4 | -0.2 | -0.04 | 566.4 | 566.4 | 566.4 | 24682 |
| 1720110600 | 566.6 | 1.05 | 0.19 | 567 | 567.5 | 566.6 | 41958 |
| 1720024200 | 565.54999 | -3.4 | -0.60 | 566.79999 | 567 | 565.54999 | 18227 |
| 1719937800 | 568.95 | -1.25 | -0.22 | 569.9 | 569.9 | 568.95 | 4527 |
| 1719851400 | 570.2 | -2.8 | -0.49 | 571 | 571 | 569.6 | 21585 |
| 1719592200 | 573 | -0.4 | -0.07 | 574.4 | 574.4 | 572.6 | 80341 |
| 1719505800 | 573.4 | -1.3 | -0.23 | 574.79999 | 574.79999 | 573.4 | 41463 |
| 1719419400 | 574.7 | -1.2 | -0.21 | 574.7 | 574.7 | 574.7 | 1766 |
| 1719333000 | 575.9 | 0.55 | 0.10 | 576.6 | 576.7 | 575.9 | 13542 |
| 1719246600 | 575.35 | -3.35 | -0.58 | 577.2 | 577.7 | 575.29999 | 28943 |
| 1718987400 | 578.7 | -0.9 | -0.16 | 580 | 581.1 | 578.7 | 48460 |
| 1718901000 | 579.6 | -0.7 | -0.12 | 580.1 | 580.7 | 579.4 | 10802 |
| 1718814600 | 580.29999 | -1.6 | -0.27 | 581 | 581 | 579.79999 | 38661 |
| 1718728200 | 581.9 | -0.45 | -0.08 | 581.7 | 582.29999 | 581 | 43523 |
| 1718641800 | 582.35 | -2.05 | -0.35 | 583.9 | 584.1 | 582.35 | 25980 |
| 1718382600 | 584.4 | 2.3 | 0.40 | 579.79999 | 585.9 | 579.6 | 68576 |
| 1718296200 | 582.1 | -0.3 | -0.05 | 580.2 | 582.1 | 578.9 | 24120 |
| 1718209800 | 582.4 | 0.1 | 0.02 | 581.4 | 582.5 | 580 | 271520 |
| 1718123400 | 582.29999 | -1.05 | -0.18 | 582 | 582.29999 | 581.7 | 15448 |
| 1718037000 | 583.35 | -1.55 | -0.27 | 585.29999 | 585.29999 | 583.35 | 170556 |
| 1717777800 | 584.9 | 0.85 | 0.15 | 584.7 | 584.9 | 583.29999 | 16427 |
| 1717691400 | 584.04999 | 0 | 0.00 | 583.6 | 584.5 | 583.6 | 7048 |
| 1717605000 | 584.04999 | -3.8 | -0.65 | 584.79999 | 584.79999 | 583.1 | 86818 |
| 1717518600 | 587.85 | 5.15 | 0.88 | 588 | 588 | 587.85 | 34124 |
| 1717432200 | 582.7 | 0.85 | 0.15 | 582.4 | 582.7 | 582.4 | 12189 |
| 1717173000 | 581.85 | -1.25 | -0.21 | 582.6 | 582.6 | 581.85 | 74690 |
| 1717086600 | 583.1 | 1.85 | 0.32 | 583.4 | 583.4 | 583.1 | 3914 |
| 1717000200 | 581.25 | 0.75 | 0.13 | 580.5 | 581.25 | 580.2 | 58294 |
| 1716913800 | 580.5 | -1.8 | -0.31 | 581 | 581 | 580.5 | 68190 |
| 1716568200 | 582.29999 | -0.95 | -0.16 | 582.5 | 582.5 | 582.29999 | 1807 |
| 1716481800 | 583.25 | -1.45 | -0.25 | 582.9 | 584.29999 | 582.9 | 13587 |
| 1716395400 | 584.7 | -1.7 | -0.29 | 584.29999 | 584.7 | 584.29999 | 13876 |
| 1716309000 | 586.4 | -1.1 | -0.19 | 585.7 | 586.6 | 585.7 | 55000 |
| 1716222600 | 587.5 | -2.6 | -0.44 | 589 | 589 | 587.2 | 539225 |
| 1715963400 | 590.1 | -2 | -0.34 | 590.7 | 590.7 | 590.1 | 120445 |
| 1715877000 | 592.1 | -1.8 | -0.30 | 592.2 | 592.2 | 592.1 | 21741 |
| 1715790600 | 593.9 | 1.9 | 0.32 | 592 | 593.9 | 592 | 8621 |
| 1715704200 | 592 | -2.3 | -0.39 | 594.4 | 594.4 | 592 | 3249 |
| 1715617800 | 594.29999 | -3.3 | -0.55 | 596 | 596 | 594.29999 | 58063 |
| 1715358600 | 597.6 | -1 | -0.17 | 597.6 | 597.6 | 597.6 | 12329 |
| 1715272200 | 598.6 | -1.3 | -0.22 | 599.7 | 600.4 | 598.4 | 63009 |
| 1715185800 | 599.9 | -1.85 | -0.31 | 601.4 | 601.5 | 599.9 | 21237 |
| 1715099400 | 601.75 | -5.85 | -0.96 | 602 | 602 | 601.4 | 30071 |
| 1714753800 | 607.6 | 0.9 | 0.15 | 606 | 608 | 605.6 | 77639 |
| 1714667400 | 606.7 | 14.05 | 2.37 | 599 | 606.7 | 599 | 82448 |
| 1714581000 | 592.65 | 1.2 | 0.20 | 591.2 | 592.65 | 591 | 16074 |
| 1714494600 | 591.45 | -1.5 | -0.25 | 593 | 594.4 | 591.45 | 85251 |
| 1714408200 | 592.95 | -1.25 | -0.21 | 596.7 | 600.4 | 592.95 | 38752 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
