News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.19 | 3.13401484386 | 357.05 | 371.69 | 356.6 | 0 | 0 | IX |
| 4 | 14.29 | 4.03729340302 | 353.95 | 371.69 | 348.33 | 0 | 0 | IX |
| 12 | 52.33 | 16.5648444177 | 315.91 | 371.69 | 312.49 | 0 | 0 | IX |
| 26 | 22.42 | 6.48314151871 | 345.82 | 371.69 | 310.89 | 0 | 0 | IX |
| 52 | 30.92 | 9.16637021226 | 337.32 | 371.69 | 310.89 | 0 | 0 | IX |
| 156 | 67.05 | 22.2616952754 | 301.19 | 371.69 | 216.08 | 0 | 0 | IX |
| 260 | 182.55 | 98.3090096397 | 185.69 | 371.69 | 183.57 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 369.91 | 2.69 | 0.73 | 367.57 | 371.69 | 367.57 | 0 |
| 1742232600 | 367.22 | 4.66 | 1.29 | 362.84 | 367.32 | 362.74 | 0 |
| 1741973400 | 362.56 | 4.93 | 1.38 | 357.21 | 363.19 | 356.6 | 0 |
| 1741887000 | 357.63 | -3.08 | -0.85 | 359.33 | 361.17 | 356.89 | 0 |
| 1741800600 | 360.71 | 2.85 | 0.80 | 357.05 | 363.01 | 357.05 | 0 |
| 1741714200 | 357.86 | -3.36 | -0.93 | 362.86 | 364.74 | 356.7 | 0 |
| 1741627800 | 361.22 | -6.25 | -1.70 | 366.17 | 367.52 | 360.57 | 0 |
| 1741368600 | 367.47 | -0.09 | -0.02 | 368.36 | 369.04 | 364.77 | 0 |
| 1741282200 | 367.56 | 2.86 | 0.78 | 365.82 | 368.9 | 363.12 | 0 |
| 1741195800 | 364.7 | 13.22 | 3.76 | 355.67 | 365.77 | 355.67 | 0 |
| 1741109400 | 351.48 | -6.82 | -1.90 | 358.79 | 358.79 | 350.22 | 0 |
| 1741023000 | 358.3 | 7.07 | 2.01 | 351.52 | 359.71 | 350.09 | 0 |
| 1740763800 | 351.23 | -0.75 | -0.21 | 351.29 | 351.44 | 348.33 | 0 |
| 1740677400 | 351.98 | -5.85 | -1.63 | 356.78 | 356.78 | 350.62 | 0 |
| 1740591000 | 357.83 | 3.78 | 1.07 | 353.86 | 357.95 | 353.86 | 0 |
| 1740504600 | 354.05 | 1.55 | 0.44 | 352.45 | 355.87 | 351.45 | 0 |
| 1740418200 | 352.5 | 0.33 | 0.09 | 353.32 | 354.05 | 350.58 | 0 |
| 1740159000 | 352.17 | 1.38 | 0.39 | 351.39 | 353.09 | 350.87 | 0 |
| 1740072600 | 350.79 | 1.42 | 0.41 | 349.75 | 351.53 | 349.73 | 0 |
| 1739986200 | 349.37 | -5.14 | -1.45 | 353.95 | 354.08 | 348.61 | 0 |
| 1739899800 | 354.51 | 0.89 | 0.25 | 353.19 | 354.94 | 352.27 | 0 |
| 1739813400 | 353.62 | 0.86 | 0.24 | 351.96 | 353.83 | 351.96 | 0 |
| 1739554200 | 352.76 | 1.65 | 0.47 | 352.06 | 353.81 | 351.6 | 0 |
| 1739467800 | 351.11 | 7.38 | 2.15 | 345.48 | 351.45 | 345.48 | 0 |
| 1739381400 | 343.73 | 1.36 | 0.40 | 343.27 | 344.54 | 340.25 | 0 |
| 1739295000 | 342.37 | 1.94 | 0.57 | 339.99 | 342.79 | 339.86 | 0 |
| 1739208600 | 340.43 | 0.71 | 0.21 | 338.81 | 340.75 | 338.81 | 0 |
| 1738949400 | 339.72 | -2.39 | -0.70 | 342.53 | 343.35 | 339.15 | 0 |
| 1738863000 | 342.11 | 2.6 | 0.77 | 338.24 | 342.48 | 338.24 | 0 |
| 1738776600 | 339.51 | 2.74 | 0.81 | 337.52 | 339.51 | 336.8 | 0 |
| 1738690200 | 336.77 | 3.43 | 1.03 | 333.3 | 336.78 | 331.76 | 0 |
| 1738603800 | 333.33999 | -6.17 | -1.82 | 334.24 | 334.24 | 327.64 | 0 |
| 1738344600 | 339.51 | -0.97 | -0.28 | 339.62 | 340.64 | 338.83 | 0 |
| 1738258200 | 340.48 | 2.81 | 0.83 | 337.77 | 340.75 | 337.77 | 0 |
| 1738171800 | 337.67 | 1.74 | 0.52 | 335.75 | 338.22 | 335.75 | 0 |
| 1738085400 | 335.93 | -1.53 | -0.45 | 335.43 | 337.65 | 335.43 | 0 |
| 1737999000 | 337.46 | -1.1 | -0.32 | 336.75 | 338.05 | 333.66 | 0 |
| 1737739800 | 338.56 | 4.31 | 1.29 | 336.15 | 339.87 | 336.15 | 0 |
| 1737653400 | 334.25 | 0.63 | 0.19 | 333.16 | 334.58 | 332.08 | 0 |
| 1737567000 | 333.62 | 2.4 | 0.72 | 331.6 | 335.82 | 331.6 | 0 |
| 1737480600 | 331.22 | 1.22 | 0.37 | 329.29 | 331.55 | 328.23 | 0 |
| 1737394200 | 330 | 3.42 | 1.05 | 327.07 | 331.83 | 326.31 | 0 |
| 1737135000 | 326.58 | 1.95 | 0.60 | 324.20999 | 327.69 | 324.20999 | 0 |
| 1737048600 | 324.63 | 2.98 | 0.93 | 321.44 | 324.63 | 321.44 | 0 |
| 1736962200 | 321.64999 | 4.13 | 1.30 | 318.02 | 322.94 | 317.98 | 0 |
| 1736875800 | 317.52 | 3.51 | 1.12 | 315.79 | 318.92 | 315.79 | 0 |
| 1736789400 | 314.01 | -3.53 | -1.11 | 313.19 | 314.70999 | 312.49 | 0 |
| 1736530200 | 317.54 | -4.02 | -1.25 | 321.56 | 322.11 | 317 | 0 |
| 1736443800 | 321.56 | 1.35 | 0.42 | 320.20999 | 322.16 | 318.58 | 0 |
| 1736357400 | 320.20999 | -2.42 | -0.75 | 322.63 | 322.8 | 318.37 | 0 |
| 1736271000 | 322.63 | 0.74 | 0.23 | 321.89 | 324.32 | 321.20999 | 0 |
| 1736184600 | 321.89 | 6.98 | 2.22 | 314.91 | 322.31 | 314.91 | 0 |
| 1735925400 | 314.91 | -1.16 | -0.37 | 316.07 | 316.56 | 314.11 | 0 |
| 1735839000 | 316.07 | -0.57 | -0.18 | 316.64 | 318.12 | 314.43 | 0 |
| 1735666200 | 316.64 | 0.49 | 0.15 | 316.14999 | 317.95999 | 316.14999 | 0 |
| 1735579800 | 316.14999 | -2.7 | -0.85 | 318.85 | 319.67 | 315.25 | 0 |
| 1735320600 | 318.85 | 3.54 | 1.12 | 315.91 | 319.06 | 315.91 | 0 |
| 1735061400 | 315.31 | 0.22 | 0.07 | 315.08999 | 316 | 315.07 | 0 |
| 1734975000 | 315.08999 | 0.28 | 0.09 | 314.81 | 316.55 | 314.52 | 0 |
| 1734715800 | 314.81 | -2.58 | -0.81 | 317.39 | 317.52 | 310.89 | 0 |
| 1734629400 | 317.39 | -7.86 | -2.42 | 325.25 | 325.25 | 316.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
