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 | 2.9 | 0.693945920077 | 417.9 | 431.2 | 417.9 | 0 | 0 | IX |
| 4 | 9.6 | 2.33463035019 | 411.2 | 431.2 | 406.4 | 0 | 0 | IX |
| 12 | 2.4 | 0.57361376673 | 418.4 | 431.2 | 406.4 | 0 | 0 | IX |
| 26 | -14.5 | -3.33103606708 | 435.3 | 449.6 | 406.4 | 0 | 0 | IX |
| 52 | -25.6 | -5.73476702509 | 446.4 | 458.8 | 406.4 | 0 | 0 | IX |
| 156 | -41.5 | -8.97685485615 | 462.3 | 518.4 | 406.4 | 0 | 0 | IX |
| 260 | -172.6 | -29.086619481 | 593.4 | 865.2 | 406.4 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735014060 | 422.6 | -0.9 | -0.21 | 423.6 | 424 | 422.3 | 0 |
| 1734930900 | 423.5 | -6.9 | -1.60 | 430.7 | 430.7 | 423.5 | 0 |
| 1734671700 | 430.4 | 5.4 | 1.27 | 425.1 | 431.2 | 425.1 | 0 |
| 1734585300 | 425 | 7.2 | 1.72 | 417.9 | 427.2 | 417.9 | 0 |
| 1734498900 | 417.8 | 0.3 | 0.07 | 417.6 | 418.5 | 416.1 | 0 |
| 1734412500 | 417.5 | -3.2 | -0.76 | 420.8 | 421.4 | 416.8 | 0 |
| 1734326100 | 420.7 | 2.7 | 0.65 | 418.3 | 421.1 | 418.3 | 0 |
| 1734066900 | 418 | 1.8 | 0.43 | 416.3 | 419.7 | 416.3 | 0 |
| 1733980500 | 416.2 | 1.2 | 0.29 | 415.1 | 416.4 | 413.5 | 0 |
| 1733894100 | 415 | 2 | 0.48 | 413.1 | 415.6 | 412.9 | 0 |
| 1733807700 | 413 | 1.6 | 0.39 | 411.5 | 414.6 | 410.3 | 0 |
| 1733721300 | 411.4 | 0.2 | 0.05 | 411.5 | 413.9 | 411.4 | 0 |
| 1733462100 | 411.2 | 2.7 | 0.66 | 408.6 | 411.3 | 408.6 | 0 |
| 1733375700 | 408.5 | -0.5 | -0.12 | 409.1 | 409.1 | 407.6 | 0 |
| 1733289300 | 409 | 1.6 | 0.39 | 407.5 | 410.6 | 407.3 | 0 |
| 1733202900 | 407.4 | -2.2 | -0.54 | 409.7 | 409.7 | 406.4 | 0 |
| 1733116500 | 409.6 | -0.2 | -0.05 | 410.1 | 410.2 | 408.7 | 0 |
| 1732857300 | 409.8 | 0.4 | 0.10 | 409.5 | 412.1 | 409.5 | 0 |
| 1732770900 | 409.4 | -1.8 | -0.44 | 411.2 | 411.2 | 407.8 | 0 |
| 1732684500 | 411.2 | -2.2 | -0.53 | 413.5 | 413.5 | 410.6 | 0 |
| 1732598100 | 413.4 | 2.9 | 0.71 | 410.6 | 413.7 | 409.8 | 0 |
| 1732511700 | 410.5 | -0.9 | -0.22 | 411.7 | 411.7 | 408.3 | 0 |
| 1732252500 | 411.4 | -3.4 | -0.82 | 414.9 | 414.9 | 410.2 | 0 |
| 1732166100 | 414.8 | 0.2 | 0.05 | 414.7 | 415.7 | 412.8 | 0 |
| 1732079700 | 414.6 | 2.5 | 0.61 | 412.2 | 415 | 411.9 | 0 |
| 1731993300 | 412.1 | -3.6 | -0.87 | 415.8 | 415.8 | 408.5 | 0 |
| 1731906900 | 415.7 | -0.5 | -0.12 | 416.5 | 418.5 | 414.8 | 0 |
| 1731647700 | 416.2 | -3 | -0.72 | 419.3 | 419.3 | 416.2 | 0 |
| 1731561300 | 419.2 | -1.5 | -0.36 | 420.8 | 420.8 | 418.4 | 0 |
| 1731474900 | 420.7 | 2.9 | 0.69 | 417.5 | 423.4 | 417.5 | 0 |
| 1731388500 | 417.8 | 0.1 | 0.02 | 417.3 | 419.9 | 417.3 | 0 |
| 1731302100 | 417.7 | 1.6 | 0.38 | 416.2 | 418.6 | 416.2 | 0 |
| 1731042900 | 416.1 | -3.4 | -0.81 | 419.6 | 419.6 | 414.8 | 0 |
| 1730956500 | 419.5 | -1.7 | -0.40 | 420.9 | 423.4 | 419.2 | 0 |
| 1730870100 | 421.2 | -3.5 | -0.82 | 424.7 | 424.7 | 419.9 | 0 |
| 1730783700 | 424.7 | 1.8 | 0.43 | 423 | 425.6 | 422.9 | 0 |
| 1730697300 | 422.9 | -2.1 | -0.49 | 425.3 | 425.3 | 422 | 0 |
| 1730438100 | 425 | 2.3 | 0.54 | 422.8 | 427.8 | 422.8 | 0 |
| 1730351700 | 422.7 | 1.1 | 0.26 | 421.7 | 424.3 | 421.5 | 0 |
| 1730265300 | 421.6 | 3.6 | 0.86 | 418.1 | 422.2 | 417.6 | 0 |
| 1730178900 | 418 | -1.3 | -0.31 | 419.4 | 419.4 | 416.8 | 0 |
| 1730092500 | 419.3 | -0.2 | -0.05 | 419.8 | 420.4 | 419 | 0 |
| 1729833300 | 419.5 | -0.2 | -0.05 | 419.8 | 419.8 | 417.6 | 0 |
| 1729746900 | 419.7 | 0.6 | 0.14 | 419.2 | 420.8 | 417.6 | 0 |
| 1729660500 | 419.1 | -0.4 | -0.10 | 419.6 | 420.1 | 418.3 | 0 |
| 1729574100 | 419.5 | 6.9 | 1.67 | 412.7 | 419.7 | 412.7 | 0 |
| 1729487700 | 412.6 | -2.7 | -0.65 | 415.6 | 415.6 | 412 | 0 |
| 1729228500 | 415.3 | 3.6 | 0.87 | 411.8 | 416.4 | 411.8 | 0 |
| 1729142100 | 411.7 | -3.4 | -0.82 | 415.2 | 415.2 | 410.2 | 0 |
| 1729055700 | 415.1 | 1.7 | 0.41 | 413.5 | 415.7 | 413.5 | 0 |
| 1728969300 | 413.4 | -3.2 | -0.77 | 416.7 | 416.7 | 412.7 | 0 |
| 1728882900 | 416.6 | -1.7 | -0.41 | 418.6 | 418.6 | 415.6 | 0 |
| 1728623700 | 418.3 | 0.6 | 0.14 | 417.8 | 419 | 417.6 | 0 |
| 1728537300 | 417.7 | -1.8 | -0.43 | 419.6 | 419.6 | 416.7 | 0 |
| 1728450900 | 419.5 | -0.4 | -0.10 | 420 | 420.2 | 417.4 | 0 |
| 1728364500 | 419.9 | 1.6 | 0.38 | 418.4 | 420.5 | 417.5 | 0 |
| 1728278100 | 418.3 | -2.6 | -0.62 | 421.2 | 421.3 | 418.1 | 0 |
| 1728022500 | 420.9 | 2.9 | 0.69 | 418.1 | 423.1 | 418.1 | 0 |
| 1727936100 | 418 | -0.3 | -0.07 | 418.4 | 419 | 417.2 | 0 |
| 1727849700 | 418.3 | 0.7 | 0.17 | 417.7 | 419.4 | 417.4 | 0 |
| 1727763300 | 417.6 | 3.1 | 0.75 | 414.6 | 418.8 | 414.6 | 0 |
| 1727676900 | 414.5 | -2.6 | -0.62 | 417.4 | 417.4 | 413.7 | 0 |
| 1727417700 | 417.1 | -0.4 | -0.10 | 417.6 | 417.6 | 416.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
