News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.16 | 0.598470575197 | 360.92 | 363.88 | 359.26 | 0 | 0 | IX |
| 4 | 3.49 | 0.97054979282 | 359.59 | 363.88 | 347.89 | 0 | 0 | IX |
| 12 | -8.9 | -2.39260175278 | 371.98 | 377.77 | 347.89 | 0 | 0 | IX |
| 26 | 2.69 | 0.746413607481 | 360.39 | 393.29 | 329.06 | 0 | 0 | IX |
| 52 | 30.72 | 9.24298952943 | 332.36 | 443.61 | 327.06 | 0 | 0 | IX |
| 156 | 0.23 | 0.0633870745487 | 362.85 | 443.61 | 267.22 | 0 | 0 | IX |
| 260 | 34.56 | 10.5199074638 | 328.52 | 443.61 | 234.97 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733506200 | 370.94 | -0.44 | -0.12 | 370.94 | 371.86 | 370.67 | 0 |
| 1733419800 | 371.38 | -0.19 | -0.05 | 370.73 | 371.75 | 370.55 | 0 |
| 1733333400 | 371.57 | -0.98 | -0.26 | 371.56 | 372.24 | 370.17 | 0 |
| 1733247000 | 372.55 | 4.27 | 1.16 | 371.75 | 373.07 | 371.39 | 0 |
| 1733160600 | 368.28 | 3.5 | 0.96 | 367.35 | 368.56 | 366.74 | 0 |
| 1732901400 | 364.78 | 0.77 | 0.21 | 365.89 | 366.19 | 364.45 | 0 |
| 1732815000 | 364.01 | -1.04 | -0.28 | 364.59 | 364.63 | 363.46 | 0 |
| 1732728600 | 365.05 | 2.69 | 0.74 | 362 | 365.24 | 361.24 | 0 |
| 1732642200 | 362.36 | -1.88 | -0.52 | 362.28 | 363.15 | 361.71 | 0 |
| 1732555800 | 364.24 | 2.33 | 0.64 | 365.44 | 365.53 | 363.95 | 0 |
| 1732296600 | 361.91 | 0.74 | 0.20 | 363.08 | 363.18 | 361.25 | 0 |
| 1732210200 | 361.17 | -1.78 | -0.49 | 361.59 | 362.17 | 360.97 | 0 |
| 1732123800 | 362.95 | -1.94 | -0.53 | 363.57 | 364.03 | 362.45 | 0 |
| 1732037400 | 364.89 | 3.06 | 0.85 | 365.48 | 365.96 | 364.32 | 0 |
| 1731951000 | 361.83 | -0.4 | -0.11 | 362.26 | 362.53 | 360.88 | 0 |
| 1731691800 | 362.23 | 1.87 | 0.52 | 361.54 | 362.37 | 360.75 | 0 |
| 1731605400 | 360.36 | -2.42 | -0.67 | 362.16 | 362.29 | 359.59 | 0 |
| 1731519000 | 362.78 | -4.18 | -1.14 | 364.08 | 364.36 | 362.76 | 0 |
| 1731432600 | 366.96 | -5.7 | -1.53 | 370.42 | 370.61 | 366.95 | 0 |
| 1731346200 | 372.66 | -2.98 | -0.79 | 372.23 | 373.86 | 372.16 | 0 |
| 1731087000 | 375.64 | -1.46 | -0.39 | 377.24 | 377.77 | 375.47 | 0 |
| 1731000600 | 377.1 | 5.35 | 1.44 | 374.48 | 377.39 | 374.25 | 0 |
| 1730914200 | 371.75 | -1.9 | -0.51 | 371.98 | 372.9 | 371.21 | 0 |
| 1730827800 | 373.65 | 3.58 | 0.97 | 371.41 | 373.7 | 371.2 | 0 |
| 1730741400 | 370.07 | 2.2 | 0.60 | 370.3 | 370.53 | 369.54 | 0 |
| 1730482200 | 367.87 | -2.45 | -0.66 | 368.82 | 369.15 | 367.35 | 0 |
| 1730395800 | 370.32 | -0.81 | -0.22 | 370 | 370.89 | 369.18 | 0 |
| 1730309400 | 371.13 | -0.82 | -0.22 | 370.72 | 371.76 | 370.5 | 0 |
| 1730223000 | 371.95 | 0.64 | 0.17 | 370.94 | 372.2 | 370.92 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
