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 | 32.45 | 2.47239978971 | 1312.49 | 1345.59 | 1303.98 | 0 | 0 | IX |
| 4 | 33.22 | 2.53255267893 | 1311.72 | 1345.59 | 1273.4 | 0 | 0 | IX |
| 12 | 74.83 | 5.89161568683 | 1270.11 | 1345.59 | 1231.34 | 0 | 0 | IX |
| 26 | 94.14 | 7.52638311481 | 1250.8 | 1345.59 | 1143.47 | 0 | 0 | IX |
| 52 | 319.29 | 31.1305026081 | 1025.65 | 1345.59 | 1024.63 | 0 | 0 | IX |
| 156 | 243.69 | 22.1284903519 | 1101.25 | 1345.59 | 778.71 | 0 | 0 | IX |
| 260 | 410.81 | 43.9778189331 | 934.13 | 1345.59 | 622.43 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1344.94 | 15.34 | 1.15 | 1330.82 | 1345.59 | 1324.95 | 0 |
| 1732210200 | 1329.6 | 15.19 | 1.16 | 1316.89 | 1330.27 | 1310.88 | 0 |
| 1732123800 | 1314.41 | -4.37 | -0.33 | 1322.18 | 1326.05 | 1312.28 | 0 |
| 1732037400 | 1318.78 | 3.03 | 0.23 | 1316.54 | 1320.33 | 1303.98 | 0 |
| 1731951000 | 1315.75 | 1.1 | 0.08 | 1314.83 | 1318.89 | 1309.66 | 0 |
| 1731691800 | 1314.65 | 0.65 | 0.05 | 1312.49 | 1318.6199 | 1308.34 | 0 |
| 1731605400 | 1314 | 11.42 | 0.88 | 1303.27 | 1316.16 | 1302.19 | 0 |
| 1731519000 | 1302.58 | 1.88 | 0.14 | 1299.3699 | 1307.45 | 1290.47 | 0 |
| 1731432600 | 1300.7 | -17.01 | -1.29 | 1313.51 | 1316.51 | 1298.98 | 0 |
| 1731346200 | 1317.71 | 15.59 | 1.20 | 1307.07 | 1321.53 | 1307.07 | 0 |
| 1731087000 | 1302.1199 | 4.43 | 0.34 | 1298.22 | 1303.17 | 1294.27 | 0 |
| 1731000600 | 1297.69 | 12.12 | 0.94 | 1287.97 | 1304.48 | 1287.27 | 0 |
| 1730914200 | 1285.57 | -9.7 | -0.75 | 1296.71 | 1321.77 | 1284.3699 | 0 |
| 1730827800 | 1295.27 | 13.23 | 1.03 | 1283.04 | 1295.3599 | 1280.65 | 0 |
| 1730741400 | 1282.04 | -9.01 | -0.70 | 1290.25 | 1290.48 | 1281.93 | 0 |
| 1730482200 | 1291.05 | 9.79 | 0.76 | 1281.46 | 1294.9 | 1280.74 | 0 |
| 1730395800 | 1281.26 | -14.41 | -1.11 | 1293.76 | 1293.76 | 1273.4 | 0 |
| 1730309400 | 1295.67 | -13.96 | -1.07 | 1309.5 | 1309.5 | 1292.21 | 0 |
| 1730223000 | 1309.63 | -5.87 | -0.45 | 1318.05 | 1323.17 | 1309.05 | 0 |
| 1730136600 | 1315.5 | 9.21 | 0.71 | 1308.17 | 1317.04 | 1305.92 | 0 |
| 1729873800 | 1306.29 | -3.9 | -0.30 | 1311.72 | 1311.72 | 1304.8699 | 0 |
| 1729787400 | 1310.19 | 4.53 | 0.35 | 1305.93 | 1315.6199 | 1305.93 | 0 |
| 1729701000 | 1305.66 | -4.14 | -0.32 | 1305.08 | 1309.69 | 1299.85 | 0 |
| 1729614600 | 1309.8 | -6.35 | -0.48 | 1315.3699 | 1321.04 | 1304.31 | 0 |
| 1729528200 | 1316.15 | -14.42 | -1.08 | 1330.1 | 1330.93 | 1315.96 | 0 |
| 1729269000 | 1330.57 | 0.86 | 0.06 | 1328.33 | 1330.8699 | 1322.06 | 0 |
| 1729182600 | 1329.71 | 4.35 | 0.33 | 1325.77 | 1335.63 | 1324.08 | 0 |
| 1729096200 | 1325.3599 | 2.14 | 0.16 | 1327.54 | 1329.46 | 1319.93 | 0 |
| 1729009800 | 1323.22 | 3.44 | 0.26 | 1322.48 | 1329.52 | 1321.51 | 0 |
| 1728923400 | 1319.78 | 12.35 | 0.94 | 1309.65 | 1319.78 | 1309.65 | 0 |
| 1728664200 | 1307.43 | 7.06 | 0.54 | 1299.98 | 1307.53 | 1296.26 | 0 |
| 1728577800 | 1300.3699 | -3.05 | -0.23 | 1302.59 | 1307.5 | 1297.52 | 0 |
| 1728491400 | 1303.42 | 8.52 | 0.66 | 1294.73 | 1303.42 | 1290.47 | 0 |
| 1728405000 | 1294.9 | 6.6 | 0.51 | 1288.05 | 1296.81 | 1284.6099 | 0 |
| 1728318600 | 1288.3 | -7.3 | -0.56 | 1294.76 | 1296.29 | 1285.99 | 0 |
| 1728059400 | 1295.6 | 2.23 | 0.17 | 1292.39 | 1296.9 | 1289 | 0 |
| 1727973000 | 1293.3699 | -8.88 | -0.68 | 1302.2 | 1302.6 | 1289.75 | 0 |
| 1727886600 | 1302.25 | -2.24 | -0.17 | 1305.38 | 1308.65 | 1297 | 0 |
| 1727800200 | 1304.49 | 1.52 | 0.12 | 1301.91 | 1311.28 | 1299.99 | 0 |
| 1727713800 | 1302.97 | 2.28 | 0.18 | 1299.5 | 1304.65 | 1298.01 | 0 |
| 1727454600 | 1300.69 | 6.54 | 0.51 | 1293.1199 | 1303.09 | 1290.99 | 0 |
| 1727368200 | 1294.15 | 0.55 | 0.04 | 1294.98 | 1301.59 | 1289.49 | 0 |
| 1727281800 | 1293.6 | 2.56 | 0.20 | 1290.96 | 1293.88 | 1282.55 | 0 |
| 1727195400 | 1291.04 | 1.89 | 0.15 | 1290.22 | 1293.07 | 1283.29 | 0 |
| 1727109000 | 1289.15 | 10.09 | 0.79 | 1281.43 | 1289.15 | 1279.63 | 0 |
| 1726849800 | 1279.06 | -8.89 | -0.69 | 1287.53 | 1288.45 | 1275.1 | 0 |
| 1726763400 | 1287.95 | 17.8 | 1.40 | 1274.24 | 1292.29 | 1273.35 | 0 |
| 1726677000 | 1270.15 | -1.5 | -0.12 | 1272.13 | 1277.54 | 1269.51 | 0 |
| 1726590600 | 1271.65 | -5.94 | -0.46 | 1279.96 | 1283.85 | 1270.63 | 0 |
| 1726504200 | 1277.59 | -1.5 | -0.12 | 1277.05 | 1278.55 | 1270.65 | 0 |
| 1726245000 | 1279.09 | 14.97 | 1.18 | 1264.72 | 1280.01 | 1261.34 | 0 |
| 1726158600 | 1264.1199 | 15.37 | 1.23 | 1252.06 | 1266.15 | 1251.78 | 0 |
| 1726072200 | 1248.75 | 15.61 | 1.27 | 1233.23 | 1258.31 | 1233.03 | 0 |
| 1725985800 | 1233.14 | -12.44 | -1.00 | 1244.71 | 1247.76 | 1231.34 | 0 |
| 1725899400 | 1245.58 | 8.97 | 0.73 | 1238.82 | 1249.39 | 1238.82 | 0 |
| 1725640200 | 1236.6099 | -18.35 | -1.46 | 1253.03 | 1254.01 | 1234.83 | 0 |
| 1725553800 | 1254.96 | 4.92 | 0.39 | 1246.05 | 1260.53 | 1245.72 | 0 |
| 1725467400 | 1250.04 | -9.51 | -0.76 | 1255.96 | 1256.83 | 1243.07 | 0 |
| 1725381000 | 1259.55 | -11.82 | -0.93 | 1272.77 | 1277.68 | 1257.31 | 0 |
| 1725294600 | 1271.3699 | -1.13 | -0.09 | 1273.23 | 1273.4 | 1264.7 | 0 |
| 1725035400 | 1272.5 | 2.71 | 0.21 | 1270.1099 | 1275.58 | 1269.45 | 0 |
| 1724949000 | 1269.79 | 4.01 | 0.32 | 1265.42 | 1272 | 1264.73 | 0 |
| 1724862600 | 1265.78 | 10.34 | 0.82 | 1257.58 | 1269.39 | 1257.58 | 0 |
| 1724776200 | 1255.44 | 5.28 | 0.42 | 1250.38 | 1256.99 | 1248.79 | 0 |
| 1724689800 | 1250.16 | 0.3 | 0.02 | 1248.68 | 1252.3599 | 1245 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
