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 | 6.26 | 2.42560446373 | 258.08 | 264.37 | 256.2 | 0 | 0 | IX |
| 4 | 6.68 | 2.59256384383 | 257.66 | 264.37 | 254.81 | 0 | 0 | IX |
| 12 | 18.81 | 7.66097829186 | 245.53 | 264.97 | 239.65 | 0 | 0 | IX |
| 26 | 7.22 | 2.80802738021 | 257.12 | 264.97 | 225.78 | 0 | 0 | IX |
| 52 | 34.08 | 14.8006601233 | 230.26 | 264.97 | 224.94 | 0 | 0 | IX |
| 156 | -3.97 | -1.47963176922 | 268.31 | 274.96 | 187.69 | 0 | 0 | IX |
| 260 | 49.84 | 23.2354312354 | 214.5 | 284.56 | 137.87 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 262.27999 | 1.52 | 0.58 | 261.24 | 262.77 | 261.24 | 0 |
| 1732728600 | 260.76 | -0.21 | -0.08 | 260.7 | 261.14999 | 259.08999 | 0 |
| 1732642200 | 260.97 | -1.69 | -0.64 | 261.61 | 262.48 | 260.01 | 0 |
| 1732555800 | 262.66 | 2.38 | 0.91 | 261.08 | 263.13 | 260.87 | 0 |
| 1732296600 | 260.27999 | 2.9 | 1.13 | 258.08 | 260.45999 | 256.2 | 0 |
| 1732210200 | 257.38 | -0.43 | -0.17 | 257.83999 | 257.83999 | 255.34 | 0 |
| 1732123800 | 257.81 | -1.32 | -0.51 | 260.19 | 260.81 | 257.58 | 0 |
| 1732037400 | 259.13 | -0.98 | -0.38 | 260.55 | 261.43 | 256.48 | 0 |
| 1731951000 | 260.11 | 0.4 | 0.15 | 260.05 | 261.62 | 258.95 | 0 |
| 1731691800 | 259.70999 | -0.73 | -0.28 | 260 | 260.75 | 258.66 | 0 |
| 1731605400 | 260.44 | 2.91 | 1.13 | 257.94 | 260.72 | 257.38 | 0 |
| 1731519000 | 257.52999 | 1.63 | 0.64 | 255.73 | 258.74 | 254.81 | 0 |
| 1731432600 | 255.9 | -5.98 | -2.28 | 261.26 | 261.26 | 255.66 | 0 |
| 1731346200 | 261.88 | 3.49 | 1.35 | 258.88 | 263.49 | 258.88 | 0 |
| 1731087000 | 258.39 | -2.19 | -0.84 | 260.70999 | 260.93 | 258 | 0 |
| 1731000600 | 260.58 | 5.05 | 1.98 | 255.76 | 261.92 | 255.76 | 0 |
| 1730914200 | 255.53 | -5.2 | -1.99 | 260.73 | 262.51 | 254.81 | 0 |
| 1730827800 | 260.73 | 1.55 | 0.60 | 259.32 | 260.99 | 259.13 | 0 |
| 1730741400 | 259.18 | -0.57 | -0.22 | 259.83999 | 261.22 | 259.02999 | 0 |
| 1730482200 | 259.75 | 2.2 | 0.85 | 257.66 | 260.6 | 257.66 | 0 |
| 1730395800 | 257.55 | -1.45 | -0.56 | 258.58999 | 258.58999 | 256.48 | 0 |
| 1730309400 | 259 | -3.14 | -1.20 | 261.6 | 261.6 | 258.37 | 0 |
| 1730223000 | 262.14 | -1.66 | -0.63 | 264.27 | 264.97 | 261.76 | 0 |
| 1730136600 | 263.8 | 0.19 | 0.07 | 263.73 | 264.64999 | 262.08999 | 0 |
| 1729873800 | 263.61 | 2.97 | 1.14 | 260.72 | 263.76 | 259.70999 | 0 |
| 1729787400 | 260.64 | 1.68 | 0.65 | 259.02 | 261.92 | 259.02 | 0 |
| 1729701000 | 258.95999 | -1.44 | -0.55 | 260.04 | 261.47 | 258.72 | 0 |
| 1729614600 | 260.39999 | -1.28 | -0.49 | 261.39999 | 261.48 | 259.37 | 0 |
| 1729528200 | 261.68 | -2.77 | -1.05 | 264 | 264.70999 | 261.49 | 0 |
| 1729269000 | 264.45 | 0.85 | 0.32 | 263.63 | 264.64 | 263.37 | 0 |
| 1729182600 | 263.6 | 3.46 | 1.33 | 260.22 | 264.81 | 260.22 | 0 |
| 1729096200 | 260.14 | -0.75 | -0.29 | 260.76 | 261.17 | 259.76 | 0 |
| 1729009800 | 260.89 | -1.94 | -0.74 | 262.74 | 263.18 | 259.58 | 0 |
| 1728923400 | 262.83 | 1.21 | 0.46 | 261.91 | 262.83 | 261.3 | 0 |
| 1728664200 | 261.62 | 1.49 | 0.57 | 260.08 | 261.88 | 259.95 | 0 |
| 1728577800 | 260.13 | -1.44 | -0.55 | 261.44 | 261.69 | 259.32 | 0 |
| 1728491400 | 261.57 | 2.34 | 0.90 | 259.3 | 261.57 | 258.85 | 0 |
| 1728405000 | 259.23 | -1.87 | -0.72 | 260.6 | 260.6 | 257.72 | 0 |
| 1728318600 | 261.1 | -0.03 | -0.01 | 261.58999 | 261.63 | 259.16 | 0 |
| 1728059400 | 261.13 | 2.21 | 0.85 | 258.89999 | 261.52 | 258.70999 | 0 |
| 1727973000 | 258.92 | -1.57 | -0.60 | 259.99 | 260.33 | 258.29 | 0 |
| 1727886600 | 260.49 | 0.16 | 0.06 | 260.8 | 261.52999 | 258.97 | 0 |
| 1727800200 | 260.33 | -0.96 | -0.37 | 261.88 | 263.18 | 259.23 | 0 |
| 1727713800 | 261.29 | -1.42 | -0.54 | 262.41 | 263.3 | 261.01 | 0 |
| 1727454600 | 262.70999 | 3.65 | 1.41 | 259.02999 | 263.14 | 259.02999 | 0 |
| 1727368200 | 259.06 | 5.68 | 2.24 | 253.94 | 259.54 | 253.94 | 0 |
| 1727281800 | 253.38 | 0.04 | 0.02 | 253.07 | 254.01 | 252.13 | 0 |
| 1727195400 | 253.34 | 2.68 | 1.07 | 251.07 | 253.4 | 251.07 | 0 |
| 1727109000 | 250.66 | 0.22 | 0.09 | 250.74 | 252.58 | 249.39 | 0 |
| 1726849800 | 250.44 | -4.64 | -1.82 | 254.85 | 254.85 | 250.4 | 0 |
| 1726763400 | 255.08 | 3.25 | 1.29 | 252.6 | 256.62 | 252.6 | 0 |
| 1726677000 | 251.83 | 0.97 | 0.39 | 250.83 | 252.27 | 250.39 | 0 |
| 1726590600 | 250.86 | 2.7 | 1.09 | 248.94 | 251.65 | 248.94 | 0 |
| 1726504200 | 248.16 | -1.07 | -0.43 | 248.92 | 248.92 | 247.33 | 0 |
| 1726245000 | 249.23 | 4.33 | 1.77 | 245.32 | 249.37 | 245.3 | 0 |
| 1726158600 | 244.9 | 1.83 | 0.75 | 243.98 | 246.63 | 243.47 | 0 |
| 1726072200 | 243.07 | 2.64 | 1.10 | 240.98 | 244.43 | 240.98 | 0 |
| 1725985800 | 240.43 | -2.6 | -1.07 | 243.04 | 243.7 | 239.65 | 0 |
| 1725899400 | 243.03 | 1.57 | 0.65 | 242.09 | 243.67 | 242.09 | 0 |
| 1725640200 | 241.46 | -4.39 | -1.79 | 245.53 | 245.53 | 241.16 | 0 |
| 1725553800 | 245.85 | 0.23 | 0.09 | 244.72 | 247.25 | 244.36 | 0 |
| 1725467400 | 245.62 | -2.61 | -1.05 | 247.88 | 247.88 | 245.04 | 0 |
| 1725381000 | 248.23 | -2.69 | -1.07 | 250.97 | 251.74 | 247.88 | 0 |
| 1725294600 | 250.92 | -0.16 | -0.06 | 250.83 | 251.16 | 248.67 | 0 |
| 1725035400 | 251.08 | 0.85 | 0.34 | 250.38 | 251.92 | 250.38 | 0 |
| 1724949000 | 250.23 | 2.13 | 0.86 | 248.4 | 250.49 | 248.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
