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 | 229.93 | 1.93 | 0.85 | 228.6 | 230.965 | 227.845 | 33662 |
| 1721925000 | 228 | -6.18 | -2.64 | 228.74 | 230.605 | 227.345 | 12769 |
| 1721838600 | 234.18 | 2.26 | 0.97 | 233.14 | 235.05 | 232.355 | 75826 |
| 1721752200 | 231.92 | 1.9 | 0.83 | 230.55 | 233.09 | 230.305 | 7185 |
| 1721665800 | 230.02 | -1.91 | -0.82 | 231.7 | 232.53 | 229.83 | 4758 |
| 1721406600 | 231.93 | -5.72 | -2.41 | 233.38 | 234.215 | 230.53 | 105212 |
| 1721320200 | 237.65 | -0.03 | -0.01 | 238.35 | 239.035 | 236.96 | 6851 |
| 1721233800 | 237.68 | 0.27 | 0.11 | 237.89 | 239.555 | 236.96 | 13757 |
| 1721147400 | 237.41 | 2.61 | 1.11 | 234.77 | 238.07 | 233.37 | 34977 |
| 1721061000 | 234.8 | 2.36 | 1.02 | 231.74 | 235.075 | 231.185 | 13848 |
| 1720801800 | 232.44 | -1.26 | -0.54 | 231.89 | 232.875 | 230.555 | 33562 |
| 1720715400 | 233.7 | 4.18 | 1.82 | 229.63 | 233.795 | 228.92 | 30183 |
| 1720629000 | 229.52 | 2.58 | 1.14 | 228.82 | 230.26 | 228.16 | 21537 |
| 1720542600 | 226.94 | -1.36 | -0.60 | 227.95 | 228.675 | 226.34 | 27136 |
| 1720456200 | 228.3 | -1.87 | -0.81 | 229.25 | 230.06 | 228.215 | 13478 |
| 1720197000 | 230.17 | 2.58 | 1.13 | 228 | 230.49 | 226.425 | 11140 |
| 1720110600 | 227.59 | -0.22 | -0.10 | 227.26 | 227.845 | 226.795 | 9706 |
| 1720024200 | 227.81 | 3.5 | 1.56 | 225.79 | 228.755 | 225.215 | 40810 |
| 1719937800 | 224.31 | -0.22 | -0.10 | 224.7 | 226.55 | 223.46 | 7629 |
| 1719851400 | 224.53 | -0.04 | -0.02 | 224.33 | 227.365 | 223.1 | 61921 |
| 1719592200 | 224.57 | 0.16 | 0.07 | 224.49 | 225.64 | 223.335 | 6556 |
| 1719505800 | 224.41 | 2.64 | 1.19 | 221.89 | 226.76 | 221.43 | 7217 |
| 1719419400 | 221.77 | -1.84 | -0.82 | 223.44 | 223.99 | 220.75 | 25045 |
| 1719333000 | 223.61 | -1.01 | -0.45 | 224.39 | 226 | 223.46 | 11789 |
| 1719246600 | 224.62 | 0.09 | 0.04 | 224.06 | 225.565 | 223.37 | 15385 |
| 1718987400 | 224.53 | -2.31 | -1.02 | 227.44 | 228.9 | 224.055 | 11938 |
| 1718901000 | 226.84 | 2.35 | 1.05 | 225.97 | 228.72 | 224.005 | 5384 |
| 1718814600 | 224.49 | 0.22 | 0.10 | 224.77 | 225.67 | 224.07 | 10468 |
| 1718728200 | 224.27 | 1.32 | 0.59 | 223.78 | 224.545 | 222.31 | 34080 |
| 1718641800 | 222.95 | -1.54 | -0.69 | 223.53 | 224.67 | 222.95 | 7215 |
| 1718382600 | 224.49 | 1.86 | 0.84 | 223.13 | 225.39 | 222.33 | 6392 |
| 1718296200 | 222.63 | -2.11 | -0.94 | 223.34 | 231.21 | 222.22 | 13522 |
| 1718209800 | 224.74 | 1.8 | 0.81 | 223.27 | 232.085 | 222.835 | 19265 |
| 1718123400 | 222.94 | 0.69 | 0.31 | 222.06 | 224.11 | 221.985 | 8538 |
| 1718037000 | 222.255 | -0.35 | -0.15 | 221.03 | 223.145 | 220.58 | 6191 |
| 1717777800 | 222.6 | -6.52 | -2.84 | 229.06 | 229.555 | 222.28 | 20547 |
| 1717691400 | 229.115 | 2.14 | 0.94 | 228.33 | 229.135 | 226.98 | 5269 |
| 1717605000 | 226.98 | 2.72 | 1.21 | 224.94 | 227.44 | 224.555 | 14721 |
| 1717518600 | 224.26 | -1.68 | -0.74 | 226.14 | 226.84 | 223.32 | 16101 |
| 1717432200 | 225.935 | 1.38 | 0.62 | 223.94 | 226.23 | 223.925 | 28082 |
| 1717173000 | 224.55 | -1.6 | -0.71 | 226.27 | 227.67 | 224.375 | 61453 |
| 1717086600 | 226.15 | 0.64 | 0.28 | 225.04 | 226.82 | 224.74 | 9777 |
| 1717000200 | 225.51 | -1.92 | -0.84 | 227.15 | 227.495 | 225.115 | 9631 |
| 1716913800 | 227.43 | 2.43 | 1.08 | 225.92 | 228.71 | 225.635 | 40237 |
| 1716568200 | 225 | -1.08 | -0.48 | 225.61 | 231.65 | 225 | 8638 |
| 1716481800 | 226.08 | -4.29 | -1.86 | 228 | 229.91 | 225.475 | 40308 |
| 1716395400 | 230.37 | -3.95 | -1.69 | 233.13 | 233.63 | 229.665 | 9988 |
| 1716309000 | 234.32 | 0.48 | 0.21 | 232.28 | 235.28 | 231.635 | 23533 |
| 1716222600 | 233.84 | 1.53 | 0.66 | 235.2 | 236.14 | 232.185 | 12997 |
| 1715963400 | 232.31 | 2.5 | 1.09 | 230.07 | 233.33 | 229.605 | 15361 |
| 1715877000 | 229.81 | 0.01 | 0.00 | 230.16 | 232.065 | 228.685 | 8526 |
| 1715790600 | 229.8 | 2.81 | 1.24 | 227.53 | 230.255 | 226.23 | 24400 |
| 1715704200 | 226.99 | 1.93 | 0.86 | 225.49 | 230 | 224.825 | 11815 |
| 1715617800 | 225.06 | -3 | -1.32 | 226.49 | 227.37 | 225.06 | 9569 |
| 1715358600 | 228.06 | 2.94 | 1.31 | 228.55 | 229.74 | 227.305 | 17769 |
| 1715272200 | 225.12 | 1.53 | 0.68 | 223.26 | 226.08 | 221.84 | 12040 |
| 1715185800 | 223.59 | 0.32 | 0.14 | 223.21 | 223.74 | 221.865 | 69378 |
| 1715099400 | 223.27 | 1.95 | 0.88 | 223.82 | 224.885 | 222.225 | 47589 |
| 1714753800 | 221.32 | -0.7 | -0.32 | 221.69 | 229.265 | 219.24 | 24111 |
| 1714667400 | 222.02 | -0.76 | -0.34 | 223.13 | 223.995 | 220.35 | 8913 |
| 1714581000 | 222.78 | 1.23 | 0.56 | 220.65 | 225.985 | 220.195 | 5874 |
| 1714494600 | 221.55 | -3.9 | -1.73 | 223.95 | 226.405 | 220.67 | 86076 |
| 1714408200 | 225.45 | 0.5 | 0.22 | 224.75 | 226.79 | 224.175 | 16377 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
