News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.81 | -1.4089715617 | 270.41 | 271.96 | 262.35 | 0 | 0 | IX |
| 4 | -0.67 | -0.250682830097 | 267.27 | 274.07 | 262.35 | 0 | 0 | IX |
| 12 | -3 | -1.11275964392 | 269.6 | 284.66 | 262.35 | 0 | 0 | IX |
| 26 | 9.02 | 3.50182467583 | 257.58 | 284.66 | 256.71 | 0 | 0 | IX |
| 52 | 14.81 | 5.8818856984 | 251.79 | 284.66 | 225.33 | 0 | 0 | IX |
| 156 | -7.93 | -2.88857319783 | 274.53 | 284.66 | 178.28 | 0 | 0 | IX |
| 260 | 35.39 | 15.3064313827 | 231.21 | 284.66 | 134.01 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 266.6 | 1.03 | 0.39 | 265.6 | 267.20999 | 264.62 | 0 |
| 1721925000 | 265.57 | -1.16 | -0.43 | 265.82 | 265.86 | 262.35 | 0 |
| 1721838600 | 266.73 | -2.89 | -1.07 | 268.52 | 268.64 | 266.39 | 0 |
| 1721752200 | 269.62 | -1.25 | -0.46 | 270.52999 | 271.56 | 268.69 | 0 |
| 1721665800 | 270.87 | 3.07 | 1.15 | 270.6 | 271.95999 | 268.8 | 0 |
| 1721406600 | 267.8 | -3.8 | -1.40 | 270.41 | 270.41 | 267.5 | 0 |
| 1721320200 | 271.6 | 2.01 | 0.75 | 270.85 | 273.52 | 270.58 | 0 |
| 1721233800 | 269.58999 | -0.91 | -0.34 | 269.73 | 270.49 | 268.08999 | 0 |
| 1721147400 | 270.5 | -0.62 | -0.23 | 269.45999 | 270.70999 | 268.87 | 0 |
| 1721061000 | 271.12 | -2.3 | -0.84 | 272.42 | 272.74 | 270.77 | 0 |
| 1720801800 | 273.42 | 1.73 | 0.64 | 272.12 | 274.07 | 271.33 | 0 |
| 1720715400 | 271.69 | 2.86 | 1.06 | 269.74 | 271.93 | 268.58999 | 0 |
| 1720629000 | 268.83 | 2.3 | 0.86 | 267.6 | 269.13 | 266.1 | 0 |
| 1720542600 | 266.52999 | -1.52 | -0.57 | 267.3 | 268.39999 | 265.69 | 0 |
| 1720456200 | 268.05 | -2.26 | -0.84 | 269.86 | 270.33999 | 268.05 | 0 |
| 1720197000 | 270.31 | 0.75 | 0.28 | 270.06 | 272.47 | 269.49 | 0 |
| 1720110600 | 269.56 | 1.57 | 0.59 | 268.77999 | 270.39999 | 268.77999 | 0 |
| 1720024200 | 267.99 | 2.52 | 0.95 | 266.66 | 268.73 | 266.66 | 0 |
| 1719937800 | 265.47 | -1.53 | -0.57 | 265.94 | 265.94 | 263.58 | 0 |
| 1719851400 | 267 | 0.3 | 0.11 | 267.8 | 270.17 | 266.92 | 0 |
| 1719592200 | 266.7 | 0.38 | 0.14 | 267.27 | 268.64 | 266.12 | 0 |
| 1719505800 | 266.32 | 0.24 | 0.09 | 266.75 | 267.44 | 266.06 | 0 |
| 1719419400 | 266.08 | -1.48 | -0.55 | 267.64999 | 268.64999 | 264.43 | 0 |
| 1719333000 | 267.56 | -1.48 | -0.55 | 268.49 | 268.49 | 266.85 | 0 |
| 1719246600 | 269.04 | 3.53 | 1.33 | 266.24 | 269.64999 | 266.24 | 0 |
| 1718987400 | 265.51 | -3.05 | -1.14 | 268.12 | 268.12 | 265.12 | 0 |
| 1718901000 | 268.56 | 1.77 | 0.66 | 267.23 | 269.08999 | 267.19 | 0 |
| 1718814600 | 266.79 | -0.45 | -0.17 | 267.16 | 267.37 | 266.27999 | 0 |
| 1718728200 | 267.24 | 0.63 | 0.24 | 267.88 | 268.77 | 266.88 | 0 |
| 1718641800 | 266.61 | 0.73 | 0.27 | 266.89999 | 267.66 | 265.02999 | 0 |
| 1718382600 | 265.88 | -3.02 | -1.12 | 269.33999 | 269.33999 | 264.75 | 0 |
| 1718296200 | 268.89999 | -7.33 | -2.65 | 275.35 | 275.35 | 268.45 | 0 |
| 1718209800 | 276.23 | 1.71 | 0.62 | 274.95999 | 276.6 | 273.3 | 0 |
| 1718123400 | 274.52 | -2.36 | -0.85 | 277.06 | 277.26 | 273.36 | 0 |
| 1718037000 | 276.88 | -0.64 | -0.23 | 275.83 | 276.88 | 275.58 | 0 |
| 1717777800 | 277.52 | -1.92 | -0.69 | 279.33 | 279.33 | 275.68 | 0 |
| 1717691400 | 279.44 | 0.86 | 0.31 | 279.39 | 281.17 | 278.92 | 0 |
| 1717605000 | 278.58 | 1.31 | 0.47 | 278.39 | 279.70999 | 277.89 | 0 |
| 1717518600 | 277.27 | -2.1 | -0.75 | 279.1 | 279.17 | 275.64 | 0 |
| 1717432200 | 279.37 | 1.06 | 0.38 | 279.97 | 281.02999 | 278.7 | 0 |
| 1717173000 | 278.31 | -0.06 | -0.02 | 278.31 | 278.63 | 276.95999 | 0 |
| 1717086600 | 278.37 | 2.15 | 0.78 | 275.48 | 278.8 | 275.48 | 0 |
| 1717000200 | 276.22 | -4.77 | -1.70 | 280.05 | 280.05 | 275.77 | 0 |
| 1716913800 | 280.99 | -0.34 | -0.12 | 282.26 | 283.39999 | 280.26 | 0 |
| 1716827400 | 281.33 | 1.82 | 0.65 | 279.88 | 281.51 | 279.77 | 0 |
| 1716568200 | 279.51 | 0.14 | 0.05 | 277.58 | 279.99 | 277.06 | 0 |
| 1716481800 | 279.37 | 0.56 | 0.20 | 279.36 | 281.11 | 278.76 | 0 |
| 1716395400 | 278.81 | -1.67 | -0.60 | 279.44 | 279.44 | 277.74 | 0 |
| 1716309000 | 280.48 | -1.01 | -0.36 | 280.48 | 280.64 | 279.44 | 0 |
| 1716222600 | 281.49 | 0.16 | 0.06 | 281.27999 | 282.3 | 281.27999 | 0 |
| 1715963400 | 281.33 | -0.32 | -0.11 | 281.75 | 281.75 | 280.7 | 0 |
| 1715877000 | 281.64999 | -1.4 | -0.49 | 283.54 | 283.58 | 281.52 | 0 |
| 1715790600 | 283.05 | 1.4 | 0.50 | 282.75 | 284.66 | 281.63 | 0 |
| 1715704200 | 281.64999 | 0.79 | 0.28 | 281.62 | 282.27999 | 279.94 | 0 |
| 1715617800 | 280.86 | 0.68 | 0.24 | 281.17 | 281.23 | 279.75 | 0 |
| 1715358600 | 280.18 | 0.99 | 0.35 | 279.19 | 281.32 | 279.19 | 0 |
| 1715272200 | 279.19 | 2.37 | 0.86 | 276.82 | 279.49 | 276.82 | 0 |
| 1715185800 | 276.82 | 0.45 | 0.16 | 276.37 | 277.79 | 276.07 | 0 |
| 1715099400 | 276.37 | 2.85 | 1.04 | 273.52 | 276.54 | 273.52 | 0 |
| 1715013000 | 273.52 | 3.43 | 1.27 | 270.08999 | 274.20999 | 270.08999 | 0 |
| 1714753800 | 270.08999 | 0.49 | 0.18 | 269.6 | 272.39 | 269.45999 | 0 |
| 1714667400 | 269.6 | 0.04 | 0.01 | 269.56 | 270.58999 | 269.1 | 0 |
| 1714494600 | 269.56 | -1.82 | -0.67 | 271.38 | 272.2 | 269.18 | 0 |
| 1714408200 | 271.38 | 0.48 | 0.18 | 270.89999 | 272.72 | 270.89 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
