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 | -5.38 | -0.980070681677 | 548.94 | 550.57 | 538.77 | 0 | 0 | IX |
| 4 | 7.71 | 1.43883549501 | 535.85 | 550.57 | 519.37 | 0 | 0 | IX |
| 12 | 39 | 7.7295068971 | 504.56 | 550.57 | 485.62 | 0 | 0 | IX |
| 26 | 67.27 | 14.1237481366 | 476.29 | 550.57 | 456.75 | 0 | 0 | IX |
| 52 | 72.08 | 15.2880291847 | 471.48 | 550.57 | 439.54 | 0 | 0 | IX |
| 156 | -107.48 | -16.508970263 | 651.04 | 654.07 | 392.61 | 0 | 0 | IX |
| 260 | 84.89 | 18.5078596813 | 458.67 | 711.92 | 366.22 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 542.52 | 0.58 | 0.11 | 542.48 | 543.97 | 541.39 | 0 |
| 1719246600 | 541.94 | -2.92 | -0.54 | 539.24 | 542.38 | 538.77 | 0 |
| 1718987400 | 544.86 | -4.22 | -0.77 | 546.14 | 546.71 | 544.54 | 0 |
| 1718901000 | 549.08 | -0.56 | -0.10 | 548.28 | 550.24 | 547.72 | 0 |
| 1718814600 | 549.64 | 6.45 | 1.19 | 548.94 | 550.57 | 547.29999 | 0 |
| 1718728200 | 543.19 | 2.74 | 0.51 | 542.82 | 543.36 | 542.34 | 0 |
| 1718641800 | 540.45 | -0.72 | -0.13 | 540.92999 | 541.53 | 540.33 | 0 |
| 1718382600 | 541.16999 | 0.79 | 0.15 | 540.22 | 542.62 | 539.61 | 0 |
| 1718296200 | 540.38 | 3.4 | 0.63 | 539.91 | 540.95 | 538.94 | 0 |
| 1718209800 | 536.98 | 2.68 | 0.50 | 535.15 | 537.22 | 535.05999 | 0 |
| 1718123400 | 534.29999 | -2.62 | -0.49 | 534.66 | 536.41 | 534 | 0 |
| 1718037000 | 536.91999 | 0.14 | 0.03 | 536.66 | 537.25 | 535.89 | 0 |
| 1717777800 | 536.78 | 0.44 | 0.08 | 534.87 | 538.74 | 534.64 | 0 |
| 1717691400 | 536.34 | 6.06 | 1.14 | 536.84 | 538.30999 | 535.23 | 0 |
| 1717605000 | 530.28 | 6.37 | 1.22 | 527.02 | 530.72 | 524.35 | 0 |
| 1717518600 | 523.91 | -11.51 | -2.15 | 531.97 | 532.71 | 519.37 | 0 |
| 1717432200 | 535.41999 | 12.73 | 2.44 | 536.28 | 536.29 | 534.08 | 0 |
| 1717173000 | 522.69 | -4.94 | -0.94 | 529.57 | 529.67999 | 520.73 | 0 |
| 1717086600 | 527.63 | -5.83 | -1.09 | 529.61 | 529.98 | 526.73 | 0 |
| 1717000200 | 533.46 | -7.45 | -1.38 | 535.85 | 536.27 | 533.09 | 0 |
| 1716913800 | 540.91 | 2.04 | 0.38 | 544.66 | 544.87 | 540.64 | 0 |
| 1716568200 | 538.87 | -3.18 | -0.59 | 538.65 | 539.28 | 537.82 | 0 |
| 1716481800 | 542.04999 | -0.65 | -0.12 | 540.55999 | 542.41999 | 539.9 | 0 |
| 1716395400 | 542.7 | 2.85 | 0.53 | 542.47 | 543.55999 | 541.26 | 0 |
| 1716309000 | 539.85 | -4.57 | -0.84 | 539.59 | 540.77 | 539.1 | 0 |
| 1716222600 | 544.41999 | 0.79 | 0.15 | 543.42999 | 545.24 | 542.91 | 0 |
| 1715963400 | 543.63 | 3.65 | 0.68 | 540.38 | 543.84 | 540.29 | 0 |
| 1715877000 | 539.98 | 5.49 | 1.03 | 540.14 | 540.44 | 538.02 | 0 |
| 1715790600 | 534.49 | 2.87 | 0.54 | 534.91 | 535.33 | 533.54999 | 0 |
| 1715704200 | 531.62 | 2.45 | 0.46 | 530.19 | 532.08 | 529.76 | 0 |
| 1715617800 | 529.16999 | 4.41 | 0.84 | 527.61 | 529.35 | 525.36 | 0 |
| 1715358600 | 524.76 | 4.62 | 0.89 | 522.54999 | 525.28 | 521.98 | 0 |
| 1715272200 | 520.14 | -0.03 | -0.01 | 523.23 | 523.46 | 519.54 | 0 |
| 1715185800 | 520.16999 | -1.55 | -0.30 | 520.14 | 520.57 | 519.21 | 0 |
| 1715099400 | 521.72 | 0.28 | 0.05 | 522.71 | 522.83 | 520.91999 | 0 |
| 1714753800 | 521.44 | 4.13 | 0.80 | 522.13 | 522.45 | 519.97 | 0 |
| 1714667400 | 517.30999 | 4.69 | 0.91 | 514.79999 | 517.34 | 514.79 | 0 |
| 1714581000 | 512.62 | -0.04 | -0.01 | 512.52 | 512.79999 | 512.29999 | 0 |
| 1714494600 | 512.66 | -1.73 | -0.34 | 514.86 | 515.6 | 510.42 | 0 |
| 1714408200 | 514.39 | 4.73 | 0.93 | 514.35 | 514.77 | 513.30999 | 0 |
| 1714149000 | 509.66 | 5.83 | 1.16 | 509.58 | 511.34 | 509.22 | 0 |
| 1714062600 | 503.83 | -0.8 | -0.16 | 502.88 | 504.04 | 501.81 | 0 |
| 1713976200 | 504.63 | 7.91 | 1.59 | 503.42 | 505.65 | 503.27 | 0 |
| 1713889800 | 496.72 | 5.35 | 1.09 | 496.44 | 496.97 | 495.29 | 0 |
| 1713803400 | 491.37 | 3.33 | 0.68 | 490.37 | 491.48 | 490.22 | 0 |
| 1713544200 | 488.04 | -7.83 | -1.58 | 486.67 | 488.63 | 485.62 | 0 |
| 1713457800 | 495.87 | 1.3 | 0.26 | 498.57 | 499.42 | 495.65 | 0 |
| 1713371400 | 494.57 | 2.66 | 0.54 | 494.21 | 494.91 | 492.9 | 0 |
| 1713285000 | 491.91 | -8.82 | -1.76 | 492.14 | 494.43 | 491.3 | 0 |
| 1713198600 | 500.73 | -4.98 | -0.98 | 501.51 | 502.68 | 500.57 | 0 |
| 1712939400 | 505.71 | -5.73 | -1.12 | 509.16 | 509.82 | 505.52 | 0 |
| 1712853000 | 511.44 | 0.02 | 0.00 | 510.13 | 512.14 | 509.95 | 0 |
| 1712766600 | 511.42 | 1.6 | 0.31 | 513.13 | 514.03 | 511.38 | 0 |
| 1712680200 | 509.82 | 4.51 | 0.89 | 509.33 | 510.35 | 508.6 | 0 |
| 1712593800 | 505.31 | 1.12 | 0.22 | 505.75 | 506.29 | 504.66 | 0 |
| 1712334600 | 504.19 | -0.87 | -0.17 | 502.3 | 504.82 | 502.15 | 0 |
| 1712248200 | 505.06 | 0.89 | 0.18 | 505.57 | 505.69 | 503.98 | 0 |
| 1712161800 | 504.17 | -2.73 | -0.54 | 504.56 | 505.36 | 503.42 | 0 |
| 1712075400 | 506.9 | 7.46 | 1.49 | 506.32 | 507.06 | 505.62 | 0 |
| 1711647000 | 499.44 | 2.46 | 0.49 | 500.68 | 501.57 | 498.77 | 0 |
| 1711560600 | 496.98 | -2.14 | -0.43 | 499.05 | 499.6 | 496.64 | 0 |
| 1711474200 | 499.12 | 1.31 | 0.26 | 497.04 | 500.01 | 496.67 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
