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 |
|---|---|---|---|---|---|---|---|
| 1736530200 | 532.465 | -3.13 | -0.58 | 538.57 | 542.615 | 531.79999 | 1059 |
| 1736443800 | 535.59 | 2.21 | 0.41 | 535.2 | 538.315 | 534.04999 | 286 |
| 1736357400 | 533.385 | -5.3 | -0.98 | 536.86 | 537.78 | 529.63 | 187 |
| 1736271000 | 538.68499 | -1.12 | -0.21 | 538.26 | 543.285 | 537.235 | 23046 |
| 1736184600 | 539.79999 | -5.92 | -1.08 | 544.12 | 546.855 | 535.99 | 364 |
| 1735925400 | 545.72 | 7.33 | 1.36 | 539.75 | 545.995 | 538.58 | 184 |
| 1735839000 | 538.39 | 2.52 | 0.47 | 535.13 | 540.665 | 534.51 | 60 |
| 1735666200 | 535.87 | 4.1 | 0.77 | 535.87 | 535.87 | 535.87 | 4 |
| 1735579800 | 531.775 | -5.21 | -0.97 | 535.6 | 537.02 | 529.565 | 7 |
| 1735320600 | 536.98 | 3.32 | 0.62 | 537.41 | 537.62 | 535.7 | 45 |
| 1735061400 | 533.66 | 0 | 0.00 | 533.66 | 533.66 | 533.66 | 0 |
| 1734975000 | 533.66 | 0.1 | 0.02 | 534.09 | 534.54499 | 528.30499 | 273 |
| 1734715800 | 533.55999 | 3.54 | 0.67 | 526.04999 | 533.79499 | 524.105 | 28 |
| 1734629400 | 530.02 | -6.13 | -1.14 | 522.25 | 530.24 | 486.4 | 596 |
| 1734543000 | 536.15 | -1.64 | -0.30 | 536.72 | 538.91 | 534.375 | 240 |
| 1734456600 | 537.79 | -5.56 | -1.02 | 538.98 | 539.205 | 535.29 | 623 |
| 1734370200 | 543.35 | -1.59 | -0.29 | 545.62 | 546.07 | 542.19 | 607 |
| 1734111000 | 544.94 | -2.15 | -0.39 | 544.33 | 546.275 | 542.535 | 49 |
| 1734024600 | 547.09 | 2.49 | 0.46 | 543.29 | 548.55999 | 541.985 | 4134 |
| 1733938200 | 544.6 | -3.16 | -0.58 | 545.74 | 549.82 | 494.215 | 724 |
| 1733851800 | 547.76 | -6.25 | -1.13 | 550.97 | 552.08 | 542.405 | 335 |
| 1733765400 | 554.01 | -4.41 | -0.79 | 558.04 | 559.9 | 550.98 | 551 |
| 1733506200 | 558.415 | -7.94 | -1.40 | 562.44 | 562.67499 | 558.405 | 54 |
| 1733419800 | 566.35 | 2.58 | 0.46 | 565.6 | 567.85 | 561.53 | 1169 |
| 1733333400 | 563.77 | -4.16 | -0.73 | 561.51 | 567.1 | 560.525 | 995 |
| 1733247000 | 567.92999 | -2.81 | -0.49 | 567.88 | 573.825 | 567.29499 | 1600 |
| 1733160600 | 570.74 | -9.43 | -1.63 | 575.76 | 577.17999 | 568.43499 | 1395 |
| 1732901400 | 580.17499 | -0.34 | -0.06 | 580.05999 | 582.80499 | 579.265 | 13 |
| 1732815000 | 580.515 | -1.07 | -0.18 | 580.59 | 581.405 | 579.015 | 5 |
| 1732728600 | 581.58 | 4.45 | 0.77 | 579.96 | 584.515 | 566.585 | 59 |
| 1732642200 | 577.13 | 9.22 | 1.62 | 576.33 | 577.13 | 576.325 | 45 |
| 1732555800 | 567.91 | -3.65 | -0.64 | 572.07 | 576.245 | 567.87 | 65 |
| 1732296600 | 571.55999 | 2.13 | 0.37 | 574.51 | 577.29 | 571.13 | 153 |
| 1732210200 | 569.42499 | 8.33 | 1.49 | 564.79999 | 570.105 | 561.735 | 278 |
| 1732123800 | 561.09 | 1.27 | 0.23 | 564.1 | 567.24 | 560.84 | 328 |
| 1732037400 | 559.82 | 0.79 | 0.14 | 560.80999 | 562.61 | 555.145 | 38 |
| 1731951000 | 559.035 | 7.18 | 1.30 | 552.75 | 559.465 | 552.205 | 111 |
| 1731691800 | 551.855 | 1.2 | 0.22 | 546.2 | 552.93499 | 546.05499 | 108 |
| 1731605400 | 550.66 | 1.23 | 0.22 | 548.76 | 552.38 | 546.465 | 281 |
| 1731519000 | 549.43499 | -1.45 | -0.26 | 549.7 | 554.125 | 498.63 | 507 |
| 1731432600 | 550.885 | -8.48 | -1.52 | 554.96 | 557.26 | 550.79999 | 339 |
| 1731346200 | 559.36 | 8.13 | 1.47 | 556.21 | 559.36 | 553.325 | 662 |
| 1731087000 | 551.235 | 2.66 | 0.48 | 545.23 | 553.535 | 545.035 | 819 |
| 1731000600 | 548.575 | 7.52 | 1.39 | 544.41999 | 549.575 | 542.585 | 633 |
| 1730914200 | 541.05999 | -3.34 | -0.61 | 545.34 | 552.41999 | 538.19 | 870 |
| 1730827800 | 544.4 | 4.24 | 0.78 | 541.04999 | 544.4 | 539.38 | 644 |
| 1730741400 | 540.16 | -14.2 | -2.56 | 549.09 | 549.09 | 539.33 | 2366 |
| 1730482200 | 554.36 | -7.66 | -1.36 | 561.16 | 564.635 | 553.26 | 1302 |
| 1730395800 | 562.015 | 5.71 | 1.03 | 555.14 | 562.635 | 552.875 | 127 |
| 1730309400 | 556.30999 | -1.57 | -0.28 | 555.83 | 557.24 | 552.275 | 643 |
| 1730223000 | 557.88 | -10.78 | -1.90 | 565.46 | 565.46 | 556.255 | 93 |
| 1730136600 | 568.66 | -0.02 | -0.00 | 566.52 | 570.04999 | 564.66999 | 11 |
| 1729873800 | 568.68499 | -4.81 | -0.84 | 568.68499 | 568.68499 | 568.68499 | 0 |
| 1729787400 | 573.49 | 2.47 | 0.43 | 574.91999 | 579.73 | 573.205 | 7 |
| 1729701000 | 571.02 | 0.9 | 0.16 | 569.72 | 574.985 | 568.735 | 1802 |
| 1729614600 | 570.12 | 0.52 | 0.09 | 568.79 | 570.12 | 565.39 | 99 |
| 1729528200 | 569.6 | -3.02 | -0.53 | 573.9 | 577.105 | 569.6 | 297 |
| 1729269000 | 572.615 | -2.18 | -0.38 | 570.36 | 572.615 | 567.30499 | 20 |
| 1729182600 | 574.79499 | 3.25 | 0.57 | 575.67999 | 580.075 | 573.37 | 47 |
| 1729096200 | 571.54999 | 3.71 | 0.65 | 567.25 | 572.395 | 565.665 | 352 |
| 1729009800 | 567.84 | 7.16 | 1.28 | 565.16999 | 568.88 | 564.215 | 18 |
| 1728923400 | 560.67999 | 7.24 | 1.31 | 554.92999 | 561.29499 | 554.92999 | 131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
