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 | 10.02 | 1.25626880642 | 797.6 | 819.37 | 797.24 | 0 | 0 | IX |
| 4 | 37.66 | 4.89116317731 | 769.96 | 819.37 | 764.78 | 0 | 0 | IX |
| 12 | 60.9 | 8.15566745232 | 746.72 | 819.37 | 735.13 | 0 | 0 | IX |
| 26 | 16.28 | 2.05726994718 | 791.34 | 819.37 | 723.13 | 0 | 0 | IX |
| 52 | 24.14 | 3.08112523613 | 783.48 | 843.16 | 723.13 | 0 | 0 | IX |
| 156 | -57.66 | -6.66373890533 | 865.28 | 1105.16 | 723.13 | 0 | 0 | IX |
| 260 | 149.12 | 22.6454062263 | 658.5 | 1105.16 | 462.22 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 806.12 | -0.78 | -0.10 | 807.03 | 808.31 | 806.03 | 0 |
| 1732728600 | 806.9 | -5.74 | -0.71 | 809.82 | 813.62 | 804.26 | 0 |
| 1732642200 | 812.64 | -5.09 | -0.62 | 817.4 | 817.47 | 806.77 | 0 |
| 1732555800 | 817.73 | 11.13 | 1.38 | 803.58 | 819.37 | 802.66 | 0 |
| 1732296600 | 806.6 | 11 | 1.38 | 797.6 | 808.06 | 797.24 | 0 |
| 1732210200 | 795.6 | 18.39 | 2.37 | 779.66 | 795.97 | 779.14 | 0 |
| 1732123800 | 777.21 | 0.7 | 0.09 | 774.28 | 778.17 | 772.57 | 0 |
| 1732037400 | 776.51 | -3.67 | -0.47 | 778.8 | 782.07 | 773.74 | 0 |
| 1731951000 | 780.18 | 0.23 | 0.03 | 777.86 | 782.42 | 777.58 | 0 |
| 1731691800 | 779.95 | 4.9 | 0.63 | 776.22 | 782.92 | 775.13 | 0 |
| 1731605400 | 775.05 | 1.17 | 0.15 | 774.73 | 778.54 | 772.96 | 0 |
| 1731519000 | 773.88 | -0.9 | -0.12 | 770.89 | 774.92 | 769.88 | 0 |
| 1731432600 | 774.78 | -1.22 | -0.16 | 776.27 | 779.84 | 774.23 | 0 |
| 1731346200 | 776 | 2.29 | 0.30 | 770.28 | 779.4 | 769.9 | 0 |
| 1731087000 | 773.71 | -1.85 | -0.24 | 776.58 | 778.33 | 770.98 | 0 |
| 1731000600 | 775.56 | -2.6 | -0.33 | 781.42 | 782.34 | 772.34 | 0 |
| 1730914200 | 778.16 | 5.61 | 0.73 | 781.42 | 791.36 | 777.86 | 0 |
| 1730827800 | 772.55 | -3.81 | -0.49 | 776.21 | 776.22 | 764.78 | 0 |
| 1730741400 | 776.36 | 7.84 | 1.02 | 766.55 | 778.75 | 765.8 | 0 |
| 1730482200 | 768.52 | -7.74 | -1.00 | 769.96 | 772.68 | 766.42 | 0 |
| 1730395800 | 776.26 | 5.36 | 0.70 | 773.01 | 777.35 | 769.66 | 0 |
| 1730309400 | 770.9 | 2.1 | 0.27 | 766.1 | 775.85 | 764.47 | 0 |
| 1730223000 | 768.8 | -8.28 | -1.07 | 776.93 | 777.5 | 768.21 | 0 |
| 1730136600 | 777.08 | 1.1 | 0.14 | 773.67 | 777.42 | 771.08 | 0 |
| 1729873800 | 775.98 | 4.26 | 0.55 | 774.06 | 778.67 | 773.11 | 0 |
| 1729787400 | 771.72 | -5.09 | -0.66 | 777.85 | 778.01 | 770.63 | 0 |
| 1729701000 | 776.81 | 4.16 | 0.54 | 773.02 | 777.05 | 770.71 | 0 |
| 1729614600 | 772.65 | -2.83 | -0.36 | 773.91 | 776.02 | 769.83 | 0 |
| 1729528200 | 775.48 | -4.78 | -0.61 | 778.59 | 780.61 | 774.28 | 0 |
| 1729269000 | 780.26 | 2.72 | 0.35 | 780.34 | 780.74 | 774.88 | 0 |
| 1729182600 | 777.54 | -5.17 | -0.66 | 783.25 | 783.91 | 776.76 | 0 |
| 1729096200 | 782.71 | 4.41 | 0.57 | 772.32 | 784.02 | 771.57 | 0 |
| 1729009800 | 778.3 | -0.42 | -0.05 | 779.05 | 780.11 | 774.63 | 0 |
| 1728923400 | 778.72 | 0.46 | 0.06 | 779.88 | 780.24 | 775.19 | 0 |
| 1728664200 | 778.26 | 4.7 | 0.61 | 773.33 | 779.79 | 772.35 | 0 |
| 1728577800 | 773.56 | -1.75 | -0.23 | 772.41 | 774.81 | 771.32 | 0 |
| 1728491400 | 775.31 | 4.84 | 0.63 | 770.7 | 775.66 | 770.22 | 0 |
| 1728405000 | 770.47 | -5.24 | -0.68 | 774.93 | 775.78 | 765.81 | 0 |
| 1728318600 | 775.71 | -2.33 | -0.30 | 777.21 | 780.83 | 775.13 | 0 |
| 1728059400 | 778.04 | 4.18 | 0.54 | 772.25 | 779.52 | 770.38 | 0 |
| 1727973000 | 773.86 | 4.08 | 0.53 | 771.21 | 780.44 | 769.64 | 0 |
| 1727886600 | 769.78 | -1.48 | -0.19 | 769.26 | 774.7 | 768.58 | 0 |
| 1727800200 | 771.26 | 9.72 | 1.28 | 762.51 | 771.69 | 761.33 | 0 |
| 1727713800 | 761.54 | -6.5 | -0.85 | 765.84 | 765.92 | 760.66 | 0 |
| 1727454600 | 768.04 | 12.27 | 1.62 | 757.36 | 770.31 | 757.23 | 0 |
| 1727368200 | 755.77 | 4.12 | 0.55 | 748.2 | 757.35 | 745.96 | 0 |
| 1727281800 | 751.65 | -1.9 | -0.25 | 753.45 | 756.2 | 748.52 | 0 |
| 1727195400 | 753.55 | 4.04 | 0.54 | 752.07 | 757.63 | 750.02 | 0 |
| 1727109000 | 749.51 | -2.72 | -0.36 | 751.07 | 754.54 | 748.78 | 0 |
| 1726849800 | 752.23 | -11.25 | -1.47 | 763.81 | 763.87 | 751.84 | 0 |
| 1726763400 | 763.48 | 8.41 | 1.11 | 756.69 | 763.67 | 751.14 | 0 |
| 1726677000 | 755.07 | -3.43 | -0.45 | 755.89 | 756.64 | 750.91 | 0 |
| 1726590600 | 758.5 | 9.63 | 1.29 | 748.68 | 758.67 | 748.3 | 0 |
| 1726504200 | 748.87 | -4.76 | -0.63 | 753.95 | 754.98 | 747.41 | 0 |
| 1726245000 | 753.63 | 11.96 | 1.61 | 743.18 | 754.2 | 742.33 | 0 |
| 1726158600 | 741.67 | 4.23 | 0.57 | 743.61 | 744.99 | 740.96 | 0 |
| 1726072200 | 737.44 | -3.32 | -0.45 | 740.59 | 742.33 | 735.13 | 0 |
| 1725985800 | 740.76 | -11.63 | -1.55 | 749.03 | 749.27 | 740.46 | 0 |
| 1725899400 | 752.39 | 5.84 | 0.78 | 743.53 | 752.75 | 743.38 | 0 |
| 1725640200 | 746.55 | -2.55 | -0.34 | 746.72 | 751.11 | 743.56 | 0 |
| 1725553800 | 749.1 | -4.63 | -0.61 | 753.93 | 756.11 | 748.43 | 0 |
| 1725467400 | 753.73 | -0.42 | -0.06 | 751.21 | 756.44 | 749.74 | 0 |
| 1725381000 | 754.15 | -7.36 | -0.97 | 761.53 | 763.36 | 752.11 | 0 |
| 1725294600 | 761.51 | 3.92 | 0.52 | 762.13 | 762.39 | 760.58 | 0 |
| 1725035400 | 757.59 | -1.86 | -0.24 | 758.34 | 762.08 | 756.71 | 0 |
| 1724949000 | 759.45 | 6.24 | 0.83 | 754.48 | 760.36 | 753.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
