News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.38 | 1.04473025767 | 227.81 | 230.925 | 227.325 | 0 | 0 | IX |
| 4 | 5.915 | 2.63738713633 | 224.275 | 230.925 | 222.855 | 0 | 0 | IX |
| 12 | 4.31 | 1.90809279263 | 225.88 | 230.925 | 222.855 | 0 | 0 | IX |
| 26 | 12.51 | 5.74696802646 | 217.68 | 230.925 | 216.43 | 0 | 0 | IX |
| 52 | 15.04 | 6.99047176389 | 215.15 | 230.925 | 214.3 | 0 | 0 | IX |
| 156 | 6.595 | 2.94952928286 | 223.595 | 230.925 | 211.225 | 0 | 0 | IX |
| 260 | 6.595 | 2.94952928286 | 223.595 | 230.925 | 211.225 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 229.83 | -0.06 | -0.02 | 229.885 | 230.51 | 229.385 | 0 |
| 1732642200 | 229.885 | 0.28 | 0.12 | 229.6 | 230.065 | 229.175 | 0 |
| 1732555800 | 229.6 | -0.15 | -0.07 | 229.59 | 229.93 | 228.87 | 0 |
| 1732296600 | 229.75 | 1.54 | 0.67 | 228.21 | 230.925 | 227.91 | 0 |
| 1732210200 | 228.21 | 0.4 | 0.18 | 227.81 | 228.48 | 227.325 | 0 |
| 1732123800 | 227.81 | 0.59 | 0.26 | 227.22 | 227.925 | 226.57 | 0 |
| 1732037400 | 227.22 | 0.72 | 0.32 | 226.5 | 228.71 | 226.5 | 0 |
| 1731951000 | 226.5 | -0.52 | -0.23 | 227.16 | 227.16 | 226.185 | 0 |
| 1731691800 | 227.015 | 0.24 | 0.11 | 226.775 | 227.365 | 226.51 | 0 |
| 1731605400 | 226.775 | -0.02 | -0.01 | 226.355 | 227.535 | 226.29 | 0 |
| 1731519000 | 226.79 | 0.13 | 0.06 | 226.01 | 226.91 | 225.69 | 0 |
| 1731432600 | 226.655 | -0.12 | -0.05 | 226.665 | 227.115 | 226.515 | 0 |
| 1731346200 | 226.775 | 1.03 | 0.46 | 226.915 | 226.915 | 226 | 0 |
| 1731087000 | 225.745 | 1.55 | 0.69 | 228.22 | 228.22 | 224.73 | 0 |
| 1731000600 | 224.195 | -0.03 | -0.01 | 224.365 | 225.2 | 223.07 | 0 |
| 1730914200 | 224.22 | 1.35 | 0.61 | 222.87 | 224.85 | 222.87 | 0 |
| 1730827800 | 222.87 | -0.7 | -0.31 | 223.565 | 223.765 | 222.855 | 0 |
| 1730741400 | 223.565 | -0.04 | -0.02 | 223.605 | 224.13 | 223.225 | 0 |
| 1730482200 | 223.605 | -0.29 | -0.13 | 223.71 | 224.44 | 223.3 | 0 |
| 1730395800 | 223.895 | -0.38 | -0.17 | 224.275 | 224.275 | 223.105 | 0 |
| 1730309400 | 224.275 | -0.34 | -0.15 | 225.21 | 225.615 | 223.795 | 0 |
| 1730223000 | 224.615 | -0.21 | -0.09 | 225.155 | 225.155 | 224.455 | 0 |
| 1730136600 | 224.82 | -0.79 | -0.35 | 224.78 | 225.67 | 224.63 | 0 |
| 1729873800 | 225.61 | -0.47 | -0.21 | 226.015 | 226.08 | 225.365 | 0 |
| 1729787400 | 226.075 | 0.46 | 0.21 | 226.235 | 226.415 | 224.76 | 0 |
| 1729701000 | 225.61 | -0.05 | -0.02 | 225.655 | 225.985 | 225.405 | 0 |
| 1729614600 | 225.655 | -0.53 | -0.23 | 225.56 | 226.35 | 225.175 | 0 |
| 1729528200 | 226.18 | -0.99 | -0.44 | 227.17 | 227.17 | 226.05 | 0 |
| 1729269000 | 227.17 | 0.13 | 0.06 | 226.69 | 227.335 | 226.675 | 0 |
| 1729182600 | 227.045 | -0.24 | -0.11 | 227.21 | 228.65 | 226.75 | 0 |
| 1729096200 | 227.285 | 1.22 | 0.54 | 227.09 | 227.335 | 226.795 | 0 |
| 1729009800 | 226.07 | 1.07 | 0.48 | 225 | 226.27 | 225 | 0 |
| 1728923400 | 225 | 0.13 | 0.06 | 225.21 | 225.23 | 224.735 | 0 |
| 1728664200 | 224.87 | -0.45 | -0.20 | 225.285 | 225.295 | 224.345 | 0 |
| 1728577800 | 225.315 | 0.13 | 0.06 | 224.995 | 225.43 | 224.645 | 0 |
| 1728491400 | 225.19 | -0.08 | -0.04 | 225.27 | 225.745 | 224.7 | 0 |
| 1728405000 | 225.27 | 0.12 | 0.05 | 225.22 | 225.425 | 224.725 | 0 |
| 1728318600 | 225.15 | -0.87 | -0.38 | 226.02 | 226.02 | 224.99 | 0 |
| 1728059400 | 226.02 | -1.01 | -0.44 | 226.6 | 226.84 | 225.67 | 0 |
| 1727973000 | 227.03 | -0.26 | -0.11 | 227.87 | 227.87 | 226.335 | 0 |
| 1727886600 | 227.29 | -0.89 | -0.39 | 228.18 | 228.18 | 227.05 | 0 |
| 1727800200 | 228.18 | 1.85 | 0.82 | 226.44 | 228.865 | 226.44 | 0 |
| 1727713800 | 226.335 | 0.13 | 0.06 | 226.21 | 226.81 | 225.45 | 0 |
| 1727454600 | 226.21 | 0.81 | 0.36 | 225.395 | 226.885 | 225.395 | 0 |
| 1727368200 | 225.395 | -0.39 | -0.17 | 225.78 | 226.305 | 225.375 | 0 |
| 1727281800 | 225.78 | -0.73 | -0.32 | 226.51 | 226.51 | 225.335 | 0 |
| 1727195400 | 226.51 | 0.38 | 0.17 | 226.64 | 226.655 | 225.815 | 0 |
| 1727109000 | 226.125 | 0.24 | 0.10 | 226 | 228.325 | 225.93 | 0 |
| 1726849800 | 225.89 | -0.47 | -0.21 | 226.36 | 226.415 | 225.66 | 0 |
| 1726763400 | 226.36 | -0.84 | -0.37 | 227.2 | 227.2 | 225.695 | 0 |
| 1726677000 | 227.2 | -0.7 | -0.31 | 227.99 | 227.99 | 227.01 | 0 |
| 1726590600 | 227.9 | -0.22 | -0.09 | 228.455 | 228.815 | 227.695 | 0 |
| 1726504200 | 228.115 | -0.14 | -0.06 | 228.255 | 228.56 | 227.735 | 0 |
| 1726245000 | 228.255 | -0.02 | -0.01 | 228.27 | 228.935 | 227.695 | 0 |
| 1726158600 | 228.27 | -0.97 | -0.42 | 228.685 | 229.1 | 228.095 | 0 |
| 1726072200 | 229.235 | 1.07 | 0.47 | 228.895 | 229.605 | 228.335 | 0 |
| 1725985800 | 228.17 | 0.61 | 0.27 | 227.555 | 228.21 | 227.165 | 0 |
| 1725899400 | 227.555 | 0.36 | 0.16 | 226.75 | 227.59 | 226.205 | 0 |
| 1725640200 | 227.2 | 0.85 | 0.38 | 226.71 | 227.495 | 226.295 | 0 |
| 1725553800 | 226.345 | 0.47 | 0.21 | 225.88 | 226.735 | 225.81 | 0 |
| 1725467400 | 225.88 | 0.82 | 0.36 | 225.69 | 226.71 | 225.49 | 0 |
| 1725381000 | 225.06 | 1.22 | 0.55 | 224.105 | 225.51 | 224.105 | 0 |
| 1725294600 | 223.84 | -0.84 | -0.37 | 224.055 | 224.465 | 223.665 | 0 |
| 1725035400 | 224.675 | 0.05 | 0.02 | 224.63 | 225.125 | 224.575 | 0 |
| 1724949000 | 224.63 | 0.12 | 0.05 | 224.465 | 225.52 | 224.255 | 0 |
| 1724862600 | 224.51 | 0.64 | 0.29 | 224.195 | 224.87 | 223.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
