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 | 14.61 | 1.83388354024 | 796.67 | 817.64 | 776.88 | 0 | 0 | IX |
| 4 | 20.97 | 2.6533891764 | 790.31 | 817.64 | 766.71 | 0 | 0 | IX |
| 12 | 87.87 | 12.1466388355 | 723.41 | 817.64 | 690.86 | 0 | 0 | IX |
| 26 | 146.65 | 22.0649082948 | 664.63 | 817.64 | 614.18 | 0 | 0 | IX |
| 52 | 286.03 | 54.455973346 | 525.25 | 817.64 | 510.89 | 0 | 0 | IX |
| 156 | 286.45 | 54.5795781491 | 524.83 | 817.64 | 319.28 | 0 | 0 | IX |
| 260 | 328.18 | 67.9321051542 | 483.1 | 817.64 | 319.28 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 812.35 | 4.14 | 0.51 | 808.21 | 817.64 | 804.89 | 0 |
| 1732210200 | 808.21 | 13.63 | 1.72 | 794.58 | 808.24 | 794.58 | 0 |
| 1732123800 | 794.58 | 2.3 | 0.29 | 792.28 | 804.2 | 791.45 | 0 |
| 1732037400 | 792.28 | 4.24 | 0.54 | 788.05 | 792.48 | 776.88 | 0 |
| 1731951000 | 788.04 | 4.26 | 0.54 | 783.78 | 789 | 782.01 | 0 |
| 1731691800 | 783.78 | -12.89 | -1.62 | 796.67 | 796.67 | 779.57 | 0 |
| 1731605400 | 796.67 | 5.71 | 0.72 | 790.96 | 796.67 | 784.06 | 0 |
| 1731519000 | 790.96 | -3.38 | -0.43 | 794.34 | 794.34 | 780.07 | 0 |
| 1731432600 | 794.34 | -4.77 | -0.60 | 799.11 | 802.47 | 793.06 | 0 |
| 1731346200 | 799.11 | 0.98 | 0.12 | 798.13 | 806.42 | 798.13 | 0 |
| 1731087000 | 798.13 | 2.92 | 0.37 | 795.21 | 804.61 | 792.71 | 0 |
| 1731000600 | 795.21 | 26.94 | 3.51 | 768.27 | 796.45 | 768.27 | 0 |
| 1730914200 | 768.27 | -9.65 | -1.24 | 777.92 | 791.37 | 768.26 | 0 |
| 1730827800 | 777.92 | 7.44 | 0.97 | 770.48 | 779.12 | 770.21 | 0 |
| 1730741400 | 770.48 | -10.38 | -1.33 | 780.86 | 780.86 | 766.71 | 0 |
| 1730482200 | 780.86 | 6.6 | 0.85 | 774.26 | 781.73 | 772.17 | 0 |
| 1730395800 | 774.26 | -16.9 | -2.14 | 791.16 | 791.16 | 769.5 | 0 |
| 1730309400 | 791.16 | -15.83 | -1.96 | 806.99 | 806.99 | 790.52 | 0 |
| 1730223000 | 806.99 | 4.21 | 0.52 | 802.78 | 808.82 | 802.73 | 0 |
| 1730136600 | 802.78 | 5.5 | 0.69 | 797.28 | 804.07 | 795.78 | 0 |
| 1729873800 | 797.28 | 6.97 | 0.88 | 790.31 | 799.68 | 790.31 | 0 |
| 1729787400 | 790.31 | 1.03 | 0.13 | 789.28 | 794.86 | 783.8 | 0 |
| 1729701000 | 789.28 | 11.34 | 1.46 | 777.94 | 793.23 | 774.99 | 0 |
| 1729614600 | 777.94 | 14.62 | 1.92 | 763.32 | 804.36 | 763.32 | 0 |
| 1729528200 | 763.32 | -7.1 | -0.92 | 770.42 | 774.7 | 763.31 | 0 |
| 1729269000 | 770.42 | 4.63 | 0.60 | 765.79 | 771.81 | 760.46 | 0 |
| 1729182600 | 765.79 | 2.76 | 0.36 | 763.03 | 770.12 | 761.53 | 0 |
| 1729096200 | 763.03 | 3.63 | 0.48 | 759.4 | 770.65 | 759.4 | 0 |
| 1729009800 | 759.4 | -6.2 | -0.81 | 765.6 | 775.4 | 757.13 | 0 |
| 1728923400 | 765.6 | 10.36 | 1.37 | 755.24 | 766.96 | 755.24 | 0 |
| 1728664200 | 755.24 | 8.95 | 1.20 | 746.29 | 755.24 | 744.5 | 0 |
| 1728577800 | 746.29 | -6.15 | -0.82 | 752.44 | 753 | 740.93 | 0 |
| 1728491400 | 752.44 | 9.67 | 1.30 | 742.77 | 752.85 | 740.68 | 0 |
| 1728405000 | 742.77 | 15.75 | 2.17 | 727.02 | 742.77 | 726.5 | 0 |
| 1728318600 | 727.02 | -1.29 | -0.18 | 728.31 | 730.08 | 724.69 | 0 |
| 1728059400 | 728.31 | 0 | 0.00 | 728.31 | 732.18 | 720.68 | 0 |
| 1727973000 | 728.31 | -10.14 | -1.37 | 738.45 | 738.45 | 723.84 | 0 |
| 1727886600 | 738.45 | -2.03 | -0.27 | 740.48 | 741.15 | 729.61 | 0 |
| 1727800200 | 740.48 | -0.33 | -0.04 | 740.81 | 755.59 | 738.38 | 0 |
| 1727713800 | 740.81 | -4.91 | -0.66 | 745.72 | 749.89 | 740.79 | 0 |
| 1727454600 | 745.72 | 5 | 0.68 | 740.72 | 745.72 | 729.43 | 0 |
| 1727368200 | 740.72 | 10.34 | 1.42 | 730.39 | 746.64 | 730.39 | 0 |
| 1727281800 | 730.38 | -16.78 | -2.25 | 747.16 | 747.16 | 717.49 | 0 |
| 1727195400 | 747.16 | -0.28 | -0.04 | 747.43 | 751.73 | 739.94 | 0 |
| 1727109000 | 747.44 | 8.04 | 1.09 | 739.4 | 749.71 | 739.4 | 0 |
| 1726849800 | 739.4 | -6.21 | -0.83 | 745.61 | 745.99 | 736.47 | 0 |
| 1726763400 | 745.61 | 23.23 | 3.22 | 722.38 | 747.4 | 722.38 | 0 |
| 1726677000 | 722.38 | -3.7 | -0.51 | 726.08 | 726.23 | 718.52 | 0 |
| 1726590600 | 726.08 | 2.15 | 0.30 | 723.93 | 727.89 | 721.84 | 0 |
| 1726504200 | 723.93 | -2.27 | -0.31 | 726.2 | 732.88 | 720.59 | 0 |
| 1726245000 | 726.2 | 5.25 | 0.73 | 720.95 | 726.84 | 719.54 | 0 |
| 1726158600 | 720.95 | 16.34 | 2.32 | 704.61 | 722.77 | 704.61 | 0 |
| 1726072200 | 704.61 | 6.23 | 0.89 | 698.38 | 708.11 | 695.66 | 0 |
| 1725985800 | 698.38 | 0.14 | 0.02 | 698.24 | 704.14 | 697.66 | 0 |
| 1725899400 | 698.24 | 6.63 | 0.96 | 691.61 | 700.66 | 691.61 | 0 |
| 1725640200 | 691.61 | -3.32 | -0.48 | 694.93 | 702.13 | 690.86 | 0 |
| 1725553800 | 694.93 | -8.43 | -1.20 | 703.36 | 708.43 | 693.24 | 0 |
| 1725467400 | 703.36 | -16.35 | -2.27 | 719.71 | 719.71 | 701.79 | 0 |
| 1725381000 | 719.71 | -6.08 | -0.84 | 725.79 | 729.15 | 719.27 | 0 |
| 1725294600 | 725.79 | 6.86 | 0.95 | 718.93 | 725.8 | 717.4 | 0 |
| 1725035400 | 718.93 | -4.48 | -0.62 | 723.41 | 723.41 | 716.27 | 0 |
| 1724949000 | 723.41 | 13.49 | 1.90 | 709.92 | 723.41 | 708.45 | 0 |
| 1724862600 | 709.92 | -0.51 | -0.07 | 710.43 | 718.58 | 709.92 | 0 |
| 1724776200 | 710.43 | 3.89 | 0.55 | 706.53 | 710.43 | 702.42 | 0 |
| 1724689800 | 706.54 | -4.92 | -0.69 | 711.46 | 711.46 | 704.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
