News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.77 | -0.790953999029 | 350.21 | 358.44 | 345.99 | 0 | 0 | IX |
| 4 | -0.66 | -0.189600689457 | 348.1 | 358.44 | 336.64 | 0 | 0 | IX |
| 12 | 10.36 | 3.07345437285 | 337.08 | 358.44 | 317.73 | 0 | 0 | IX |
| 26 | 9.9 | 2.93298572021 | 337.54 | 358.44 | 317.73 | 0 | 0 | IX |
| 52 | 59.75 | 20.7688831729 | 287.69 | 358.44 | 273.57 | 0 | 0 | IX |
| 156 | 17.47 | 5.29442070491 | 329.97 | 358.44 | 216.08 | 0 | 0 | IX |
| 260 | 90.9 | 35.4330708661 | 256.54 | 358.44 | 183.27 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 348.88 | -4.78 | -1.35 | 353.66 | 353.71 | 347.68 | 0 |
| 1727713800 | 353.66 | -4.21 | -1.18 | 357.87 | 357.87 | 353.38 | 0 |
| 1727454600 | 357.87 | 2.12 | 0.60 | 355.75 | 358.44 | 354.65 | 0 |
| 1727368200 | 355.75 | 4.89 | 1.39 | 350.86 | 356 | 350.22 | 0 |
| 1727281800 | 350.86 | 0.65 | 0.19 | 350.21 | 352.51 | 350.12 | 0 |
| 1727195400 | 350.21 | 3.29 | 0.95 | 346.92 | 350.45 | 346.53 | 0 |
| 1727109000 | 346.92 | 0.54 | 0.16 | 346.38 | 347.26 | 344.44 | 0 |
| 1726849800 | 346.38 | -4.8 | -1.37 | 351.18 | 352.47 | 346.09 | 0 |
| 1726763400 | 351.18 | 5.36 | 1.55 | 345.82 | 352.56 | 345.82 | 0 |
| 1726677000 | 345.82 | -2.02 | -0.58 | 347.84 | 347.85 | 345.66 | 0 |
| 1726590600 | 347.84 | 1.53 | 0.44 | 346.31 | 349.57 | 346.31 | 0 |
| 1726504200 | 346.31 | 0.15 | 0.04 | 346.16 | 347.69 | 345.65 | 0 |
| 1726245000 | 346.16 | 4.35 | 1.27 | 341.81 | 347.09 | 341.81 | 0 |
| 1726158600 | 341.81 | 3.63 | 1.07 | 338.18 | 342.47 | 337.82 | 0 |
| 1726072200 | 338.18 | 0.15 | 0.04 | 338.03 | 341.02 | 336.64 | 0 |
| 1725985800 | 338.03 | -2.46 | -0.72 | 340.49 | 341.85 | 337.4 | 0 |
| 1725899400 | 340.49 | 0.11 | 0.03 | 340.38 | 341.4 | 338.62 | 0 |
| 1725640200 | 340.38 | -2.55 | -0.74 | 342.93 | 345.33 | 339.74 | 0 |
| 1725553800 | 342.93 | -2.53 | -0.73 | 345.46 | 345.77 | 342.93 | 0 |
| 1725467400 | 345.46 | -2.64 | -0.76 | 348.1 | 348.5 | 343.54 | 0 |
| 1725381000 | 348.1 | -4.23 | -1.20 | 352.33 | 352.65 | 347.67 | 0 |
| 1725294600 | 352.33 | 0.14 | 0.04 | 352.19 | 352.35 | 349.57 | 0 |
| 1725035400 | 352.19 | 0.45 | 0.13 | 351.74 | 353.56 | 351.74 | 0 |
| 1724949000 | 351.74 | 1.05 | 0.30 | 350.69 | 352.61 | 350.28 | 0 |
| 1724862600 | 350.69 | 0.17 | 0.05 | 350.52 | 351.59 | 349.97 | 0 |
| 1724776200 | 350.52 | -0.33 | -0.09 | 350.52 | 351.22 | 349.47 | 0 |
| 1724430600 | 350.85 | 3.26 | 0.94 | 347.59 | 351.46 | 347.48 | 0 |
| 1724344200 | 347.59 | 0.74 | 0.21 | 346.85 | 349.4 | 346.85 | 0 |
| 1724257800 | 346.85 | 1.65 | 0.48 | 345.2 | 347.31 | 345.2 | 0 |
| 1724171400 | 345.2 | 0.54 | 0.16 | 344.66 | 346.77 | 344.66 | 0 |
| 1724085000 | 344.66 | 4.47 | 1.31 | 340.19 | 345.29 | 340.19 | 0 |
| 1723825800 | 340.19 | 1.71 | 0.51 | 338.48 | 340.75 | 338.35 | 0 |
| 1723739400 | 338.48 | 2.25 | 0.67 | 336.23 | 338.74 | 335.54 | 0 |
| 1723653000 | 336.23 | 4.24 | 1.28 | 331.99 | 336.23 | 331.99 | 0 |
| 1723566600 | 331.99 | 2.58 | 0.78 | 329.41 | 331.99 | 328.16 | 0 |
| 1723480200 | 329.41 | -0.46 | -0.14 | 329.87 | 331.14999 | 328.77999 | 0 |
| 1723221000 | 329.87 | 2.14 | 0.65 | 327.73 | 331.12 | 327.73 | 0 |
| 1723134600 | 327.73 | -0.3 | -0.09 | 328.02999 | 328.69 | 324.48 | 0 |
| 1723048200 | 328.02999 | 4.66 | 1.44 | 323.37 | 329.06 | 322.76 | 0 |
| 1722961800 | 323.37 | -0.38 | -0.12 | 323.75 | 325.64999 | 320.17 | 0 |
| 1722875400 | 323.75 | -4.97 | -1.51 | 328.72 | 328.88 | 317.73 | 0 |
| 1722616200 | 328.72 | -5.55 | -1.66 | 334.27 | 334.45 | 327.7 | 0 |
| 1722529800 | 334.27 | -4.96 | -1.46 | 339.23 | 339.43 | 333.77999 | 0 |
| 1722443400 | 339.23 | 2.9 | 0.86 | 336.33 | 340.74 | 336.33 | 0 |
| 1722357000 | 336.33 | 1.69 | 0.51 | 334.64 | 337.67 | 334.64 | 0 |
| 1722270600 | 334.64 | -2.53 | -0.75 | 337.17 | 338.51 | 333.95 | 0 |
| 1722011400 | 337.17 | 2.46 | 0.73 | 334.70999 | 337.51 | 333.94 | 0 |
| 1721925000 | 334.70999 | -3.14 | -0.93 | 337.85 | 337.85 | 331.75 | 0 |
| 1721838600 | 337.85 | -2.28 | -0.67 | 340.13 | 340.13 | 336.35 | 0 |
| 1721752200 | 340.13 | -0.55 | -0.16 | 340.68 | 342.38 | 339.49 | 0 |
| 1721665800 | 340.68 | 3.39 | 1.01 | 337.29 | 341.81 | 337.08 | 0 |
| 1721406600 | 337.29 | -3.25 | -0.95 | 340.54 | 340.54 | 336.99 | 0 |
| 1721320200 | 340.54 | -1.33 | -0.39 | 341.87 | 343.86 | 340.53 | 0 |
| 1721233800 | 341.87 | -0.81 | -0.24 | 342.68 | 343.33 | 340.88 | 0 |
| 1721147400 | 342.68 | -2.32 | -0.67 | 345 | 345 | 341.81 | 0 |
| 1721061000 | 345 | -3.33 | -0.96 | 348.33 | 348.38 | 344.86 | 0 |
| 1720801800 | 348.33 | 4.26 | 1.24 | 344.07 | 348.64 | 343.38 | 0 |
| 1720715400 | 344.07 | 3.72 | 1.09 | 340.35 | 345.3 | 340.35 | 0 |
| 1720629000 | 340.35 | 3.27 | 0.97 | 337.08 | 340.36 | 337.08 | 0 |
| 1720542600 | 337.08 | -3.72 | -1.09 | 340.8 | 340.8 | 336.43 | 0 |
| 1720456200 | 340.8 | 0.1 | 0.03 | 340.7 | 343.6 | 340.14 | 0 |
| 1720197000 | 340.7 | -0.08 | -0.02 | 340.78 | 343.24 | 339.31 | 0 |
| 1720110600 | 340.78 | 1.82 | 0.54 | 338.96 | 341.21 | 338.49 | 0 |
| 1720024200 | 338.96 | 4.33 | 1.29 | 334.63 | 339.51 | 334.63 | 0 |
| 1719937800 | 334.63 | -0.95 | -0.28 | 335.58 | 335.58 | 331.69 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
