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 | 2.9 | 0.785971759222 | 368.97 | 376.12 | 362.42 | 0 | 0 | IX |
| 4 | 5.33 | 1.45413870246 | 366.54 | 377.2 | 362.42 | 0 | 0 | IX |
| 12 | 3.34 | 0.906303421702 | 368.53 | 377.2 | 347.89 | 0 | 0 | IX |
| 26 | 14.37 | 4.01958041958 | 357.5 | 393.29 | 347.89 | 0 | 0 | IX |
| 52 | 21.16 | 6.03347495081 | 350.71 | 393.29 | 329.06 | 0 | 0 | IX |
| 156 | 27.82 | 8.08603400669 | 344.05 | 443.61 | 267.22 | 0 | 0 | IX |
| 260 | 80.34 | 27.5580557747 | 291.53 | 443.61 | 234.97 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 375.69 | 5.17 | 1.40 | 371.59 | 376.12 | 371.14 | 0 |
| 1741195800 | 370.52 | 5.33 | 1.46 | 364.73 | 370.73 | 364.32 | 0 |
| 1741109400 | 365.19 | -0.81 | -0.22 | 365.31 | 366.12 | 362.42 | 0 |
| 1741023000 | 366 | 2.93 | 0.81 | 364.07 | 366.11 | 363.49 | 0 |
| 1740763800 | 363.07 | -8.92 | -2.40 | 368.97 | 369.16 | 362.53 | 0 |
| 1740677400 | 371.99 | -2.18 | -0.58 | 374.26 | 375.13 | 371.71 | 0 |
| 1740591000 | 374.17 | 2.74 | 0.74 | 371.02 | 374.34 | 370.24 | 0 |
| 1740504600 | 371.43 | -3.49 | -0.93 | 373.09 | 373.27 | 370.21 | 0 |
| 1740418200 | 374.92 | -2.1 | -0.56 | 376.99 | 377.2 | 374.81 | 0 |
| 1740159000 | 377.02 | 3.37 | 0.90 | 373 | 377.02 | 372.76 | 0 |
| 1740072600 | 373.65 | -0.68 | -0.18 | 373.43 | 373.65 | 370.73 | 0 |
| 1739986200 | 374.33 | -0.74 | -0.20 | 375.09 | 375.33 | 373.25 | 0 |
| 1739899800 | 375.07 | 1.05 | 0.28 | 373.61 | 375.46 | 373.38 | 0 |
| 1739813400 | 374.02 | 2.13 | 0.57 | 372.02 | 374.55 | 371.88 | 0 |
| 1739554200 | 371.89 | 2.98 | 0.81 | 369.93 | 372.3 | 369.19 | 0 |
| 1739467800 | 368.91 | 3.1 | 0.85 | 366.86 | 370.58 | 366.75 | 0 |
| 1739381400 | 365.81 | 0.37 | 0.10 | 364.85 | 366.53 | 364.29 | 0 |
| 1739295000 | 365.44 | -1.55 | -0.42 | 367.05 | 367.89 | 365.13 | 0 |
| 1739208600 | 366.99 | -0.17 | -0.05 | 366.43 | 367.29 | 366.08 | 0 |
| 1738949400 | 367.16 | 0.38 | 0.10 | 366.54 | 368.03 | 366.16 | 0 |
| 1738863000 | 366.78 | 2.02 | 0.55 | 366 | 366.99 | 365.09 | 0 |
| 1738776600 | 364.76 | 2.7 | 0.75 | 363.54 | 365.11 | 362.68 | 0 |
| 1738690200 | 362.06 | 5.04 | 1.41 | 358.97 | 362.29 | 358.31 | 0 |
| 1738603800 | 357.02 | -8.11 | -2.22 | 358.56 | 358.65 | 354.09 | 0 |
| 1738344600 | 365.13 | 0.55 | 0.15 | 364.51 | 365.15 | 363.98 | 0 |
| 1738258200 | 364.58 | 1.34 | 0.37 | 363.56 | 365.02 | 363.39 | 0 |
| 1738171800 | 363.24 | 2.12 | 0.59 | 362.22 | 363.52 | 361.73 | 0 |
| 1738085400 | 361.12 | -1.62 | -0.45 | 361.02 | 362.63 | 360.61 | 0 |
| 1737999000 | 362.74 | 0.16 | 0.04 | 363.4 | 363.88 | 361.51 | 0 |
| 1737739800 | 362.58 | 2.23 | 0.62 | 361.05 | 363.74 | 361.01 | 0 |
| 1737653400 | 360.35 | 0.85 | 0.24 | 359.46 | 360.9 | 359.33 | 0 |
| 1737567000 | 359.5 | -0.36 | -0.10 | 360.92 | 361.77 | 359.26 | 0 |
| 1737480600 | 359.86 | 0.87 | 0.24 | 361.09 | 361.28 | 357.99 | 0 |
| 1737394200 | 358.99 | 4.47 | 1.26 | 355.98 | 360.06 | 355.92 | 0 |
| 1737135000 | 354.52 | -0.81 | -0.23 | 353.57 | 355.29 | 352.99 | 0 |
| 1737048600 | 355.33 | 3.63 | 1.03 | 353.77 | 355.87 | 353.27 | 0 |
| 1736962200 | 351.7 | 1.67 | 0.48 | 351.19 | 352.45 | 349.9 | 0 |
| 1736875800 | 350.03 | 1.19 | 0.34 | 349.09 | 350.82 | 347.89 | 0 |
| 1736789400 | 348.84 | -3.48 | -0.99 | 348.73 | 349.19 | 348.5 | 0 |
| 1736530200 | 352.32 | -3.48 | -0.98 | 353.48 | 353.88 | 351.78 | 0 |
| 1736443800 | 355.8 | -2.49 | -0.69 | 356.47 | 356.57 | 355.35 | 0 |
| 1736357400 | 358.29 | -2.68 | -0.74 | 358.12 | 359.03 | 357.95 | 0 |
| 1736271000 | 360.97 | 1.1 | 0.31 | 361.12 | 361.78 | 360.37 | 0 |
| 1736184600 | 359.87 | -0.47 | -0.13 | 359.58 | 361.44 | 358.94 | 0 |
| 1735925400 | 360.34 | 1.43 | 0.40 | 360.57 | 360.71 | 359.77 | 0 |
| 1735839000 | 358.91 | -1.37 | -0.38 | 359.59 | 360.08 | 358.89 | 0 |
| 1735666200 | 360.28 | -1.5 | -0.41 | 361.25 | 361.69 | 360.25 | 0 |
| 1735579800 | 361.78 | -1.01 | -0.28 | 361.56 | 362.15 | 361 | 0 |
| 1735320600 | 362.79 | 2.7 | 0.75 | 363.31 | 363.7 | 362.51 | 0 |
| 1735061400 | 360.09 | 0.76 | 0.21 | 360.5 | 360.74 | 359.97 | 0 |
| 1734975000 | 359.33 | 2.72 | 0.76 | 359.64 | 360.31 | 359.05 | 0 |
| 1734715800 | 356.61 | -1.84 | -0.51 | 356.61 | 357.21 | 355.51 | 0 |
| 1734629400 | 358.45 | -6.52 | -1.79 | 359.24 | 360.27 | 358.17 | 0 |
| 1734543000 | 364.97 | -0.33 | -0.09 | 365.86 | 366.2 | 364.78 | 0 |
| 1734456600 | 365.3 | -1.24 | -0.34 | 365.97 | 366.42 | 364.16 | 0 |
| 1734370200 | 366.54 | -1.59 | -0.43 | 367.3 | 367.36 | 366.21 | 0 |
| 1734111000 | 368.13 | -4.25 | -1.14 | 368.53 | 369.08 | 368.11 | 0 |
| 1734024600 | 372.38 | 2.56 | 0.69 | 373.33 | 373.45 | 371.87 | 0 |
| 1733938200 | 369.82 | -0.92 | -0.25 | 370.46 | 370.82 | 369.35 | 0 |
| 1733851800 | 370.74 | -1.75 | -0.47 | 373.38 | 373.53 | 370.63 | 0 |
| 1733765400 | 372.49 | 1.55 | 0.42 | 369.74 | 372.79 | 369.74 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
