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 |
|---|---|---|---|---|---|---|---|
| 1721925000 | 156.315 | -0.5 | -0.32 | 155.88999 | 156.77 | 154.615 | 1930 |
| 1721838600 | 156.815 | -3.38 | -2.11 | 158.36 | 158.59 | 156.53 | 18291 |
| 1721752200 | 160.19 | 1.41 | 0.88 | 159.41 | 160.35499 | 159.04499 | 9129 |
| 1721665800 | 158.785 | 0.59 | 0.38 | 158.28 | 159.63 | 158.24 | 12499 |
| 1721406600 | 158.19 | -1.17 | -0.73 | 158.79 | 159.495 | 158.1 | 2976 |
| 1721320200 | 159.36 | -1.26 | -0.78 | 160.86 | 161.26 | 159.335 | 4689 |
| 1721233800 | 160.615 | -1.45 | -0.89 | 162.47 | 162.47 | 160.47999 | 1202 |
| 1721147400 | 162.06 | -0.2 | -0.12 | 161.71 | 162.56 | 161.38 | 520 |
| 1721061000 | 162.255 | 0.48 | 0.30 | 161.63999 | 162.59 | 161.455 | 9593 |
| 1720801800 | 161.77 | 1.3 | 0.81 | 160.32 | 161.77 | 159.83 | 7333 |
| 1720715400 | 160.47 | 0.07 | 0.05 | 161.4 | 164.15 | 160.32499 | 3084 |
| 1720629000 | 160.395 | 0.44 | 0.27 | 159.91 | 160.41999 | 159.91 | 9062 |
| 1720542600 | 159.96 | 0.22 | 0.14 | 160.09 | 160.225 | 159.81 | 5383 |
| 1720456200 | 159.74 | 0.69 | 0.43 | 159.46 | 160.16999 | 159.12 | 5572 |
| 1720197000 | 159.055 | 0.42 | 0.26 | 158.81 | 159.22 | 158.455 | 2827 |
| 1720110600 | 158.63999 | 0.39 | 0.25 | 158.69 | 158.87 | 158.51499 | 788 |
| 1720024200 | 158.245 | 1.09 | 0.69 | 157.93 | 158.4 | 157.3 | 13795 |
| 1719937800 | 157.155 | 0.58 | 0.37 | 156.41999 | 157.175 | 155.85 | 4134 |
| 1719851400 | 156.57499 | -1.15 | -0.73 | 157.16 | 157.16 | 156.07 | 10137 |
| 1719592200 | 157.72 | 0.88 | 0.56 | 157.77 | 158.32499 | 156.84 | 3722 |
| 1719505800 | 156.835 | 0.33 | 0.21 | 156.76 | 157.41999 | 156.095 | 4009 |
| 1719419400 | 156.505 | 0.03 | 0.02 | 157.03 | 157.155 | 155.805 | 3976 |
| 1719333000 | 156.47999 | -0.59 | -0.38 | 156.27 | 156.865 | 155.725 | 2743 |
| 1719246600 | 157.07 | 0.54 | 0.35 | 156.84 | 157.29499 | 156.38999 | 4686 |
| 1718987400 | 156.525 | -0.88 | -0.56 | 156.47999 | 157.205 | 155.895 | 2760 |
| 1718901000 | 157.405 | 0.09 | 0.06 | 157.66 | 158.145 | 156.94 | 1111 |
| 1718814600 | 157.315 | 0.51 | 0.33 | 157.32 | 157.415 | 157.225 | 3508 |
| 1718728200 | 156.8 | 0.95 | 0.61 | 156.85 | 157.24 | 156.255 | 1160 |
| 1718641800 | 155.85 | 0.69 | 0.44 | 155.58 | 156.025 | 155.115 | 858 |
| 1718382600 | 155.165 | 0.05 | 0.04 | 155.3 | 155.3 | 154.35499 | 1131 |
| 1718296200 | 155.11 | -0.67 | -0.43 | 155.69999 | 156.29499 | 154.815 | 1159 |
| 1718209800 | 155.78 | 2.54 | 1.66 | 154.1 | 157.29 | 153.91999 | 2413 |
| 1718123400 | 153.235 | 0 | 0.00 | 153.38 | 153.57 | 152.54 | 3723 |
| 1718037000 | 153.235 | -0.15 | -0.10 | 152.69 | 153.36 | 152.305 | 601 |
| 1717777800 | 153.385 | 0.13 | 0.09 | 153.58 | 155.16 | 139.24 | 1526 |
| 1717691400 | 153.25 | 0.72 | 0.48 | 153.35 | 155.38999 | 139.305 | 1085 |
| 1717605000 | 152.525 | 1.77 | 1.17 | 151.77 | 152.60499 | 151.26 | 785 |
| 1717518600 | 150.755 | -0.06 | -0.04 | 150.97999 | 151.37 | 150.29499 | 376 |
| 1717432200 | 150.815 | 1.6 | 1.07 | 151.38 | 152.345 | 150.63 | 4897 |
| 1717173000 | 149.22 | -1.26 | -0.84 | 149.94999 | 150.695 | 149.165 | 1447 |
| 1717086600 | 150.47999 | -0.71 | -0.47 | 150.44 | 151.19999 | 149.915 | 4247 |
| 1717000200 | 151.19 | -1.01 | -0.66 | 151.65 | 152.055 | 150.81 | 91358 |
| 1716913800 | 152.19999 | -0.08 | -0.05 | 152.41 | 152.815 | 151.775 | 2473 |
| 1716568200 | 152.275 | -0.11 | -0.07 | 151.3 | 152.35 | 151.235 | 7240 |
| 1716481800 | 152.385 | -0.17 | -0.11 | 153.03 | 153.61 | 151.915 | 1138 |
| 1716395400 | 152.555 | 0.14 | 0.09 | 152.55 | 152.66999 | 152.375 | 1113 |
| 1716309000 | 152.41999 | -0.25 | -0.16 | 152.35 | 152.60499 | 151.5 | 1123 |
| 1716222600 | 152.665 | 0.74 | 0.49 | 152.34 | 152.735 | 152.145 | 558 |
| 1715963400 | 151.925 | -0.7 | -0.46 | 152.12 | 152.12 | 151.8 | 312 |
| 1715877000 | 152.625 | 0.91 | 0.60 | 152.41999 | 152.78 | 151.895 | 1430 |
| 1715790600 | 151.71 | 1.78 | 1.19 | 150.59 | 151.74 | 150.1 | 1572 |
| 1715704200 | 149.93 | 0.34 | 0.23 | 149.56 | 150.115 | 137.57 | 1258 |
| 1715617800 | 149.585 | 0.02 | 0.01 | 149.84 | 150.27 | 149.56 | 481 |
| 1715358600 | 149.57 | 0.34 | 0.23 | 149.72 | 150.32499 | 149.29 | 231 |
| 1715272200 | 149.22999 | 0.66 | 0.44 | 148.78 | 149.27 | 148.36 | 889 |
| 1715185800 | 148.57 | -0.33 | -0.22 | 148.35 | 148.735 | 148.27 | 838 |
| 1715099400 | 148.895 | 2.37 | 1.61 | 148.59 | 149.32499 | 148.27 | 2819 |
| 1714753800 | 146.53 | 2.18 | 1.51 | 145.66 | 147.66999 | 145.315 | 710 |
| 1714667400 | 144.35499 | 0.48 | 0.33 | 144.6 | 145.38999 | 143.46 | 4140 |
| 1714581000 | 143.875 | -1.76 | -1.21 | 143.71 | 144.985 | 135.345 | 665 |
| 1714494600 | 145.63 | -0.87 | -0.59 | 146.33 | 146.72999 | 145.415 | 547 |
| 1714408200 | 146.495 | 0.45 | 0.31 | 146.37 | 146.82499 | 146.005 | 668 |
| 1714149000 | 146.04499 | 2.46 | 1.72 | 146.22999 | 146.41999 | 145.88 | 1232 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
