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 | 17.04 | 2.52171725393 | 675.73 | 694.69 | 672.42 | 0 | 0 | IX |
| 4 | -1.33 | -0.19161504106 | 694.1 | 705.22 | 672.09 | 0 | 0 | IX |
| 12 | -9.92 | -1.41171782721 | 702.69 | 719.45 | 672.09 | 0 | 0 | IX |
| 26 | -11.16 | -1.58538491043 | 703.93 | 719.45 | 667.39 | 0 | 0 | IX |
| 52 | 42.21 | 6.48825627152 | 650.56 | 719.45 | 648.58 | 0 | 0 | IX |
| 156 | -10.95 | -1.55601659751 | 703.72 | 727.03 | 544.17 | 0 | 0 | IX |
| 260 | 41.44 | 6.36236623524 | 651.33 | 749.2 | 487.03 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 692.77 | 0.25 | 0.04 | 692.91 | 694.69 | 691.52 | 0 |
| 1732728600 | 692.52 | 3.23 | 0.47 | 688.98 | 693.44 | 688.98 | 0 |
| 1732642200 | 689.29 | -3.2 | -0.46 | 691.03 | 691.59 | 688.52 | 0 |
| 1732555800 | 692.49 | 5.6 | 0.82 | 688.42 | 693.26 | 688.42 | 0 |
| 1732296600 | 686.89 | 8.91 | 1.31 | 679.55 | 686.89 | 675.62 | 0 |
| 1732210200 | 677.98 | 4.23 | 0.63 | 675.73 | 678.71 | 672.42 | 0 |
| 1732123800 | 673.75 | -6.75 | -0.99 | 680.49 | 681.65 | 673.71 | 0 |
| 1732037400 | 680.5 | -2.52 | -0.37 | 681.65 | 683.95 | 676.21 | 0 |
| 1731951000 | 683.02 | 0.38 | 0.06 | 684.22 | 684.29 | 679.68 | 0 |
| 1731691800 | 682.64 | 1.49 | 0.22 | 681.29 | 684.88 | 679.03 | 0 |
| 1731605400 | 681.15 | 5.19 | 0.77 | 675.64 | 682.29 | 675.01 | 0 |
| 1731519000 | 675.96 | -3.72 | -0.55 | 680.18 | 680.77 | 672.09 | 0 |
| 1731432600 | 679.68 | -7.6 | -1.11 | 687.66 | 687.66 | 678.92 | 0 |
| 1731346200 | 687.28 | 0.4 | 0.06 | 687.05 | 692.69 | 687.05 | 0 |
| 1731087000 | 686.88 | -1.98 | -0.29 | 688.85 | 691.04 | 685.79 | 0 |
| 1731000600 | 688.86 | 1.76 | 0.26 | 686.22 | 693.24 | 686.22 | 0 |
| 1730914200 | 687.1 | -11.27 | -1.61 | 694.99 | 705.22 | 686.52 | 0 |
| 1730827800 | 698.37 | 4.3 | 0.62 | 693.97 | 698.46 | 693.66 | 0 |
| 1730741400 | 694.07 | -0.78 | -0.11 | 696.29 | 700.92 | 694.07 | 0 |
| 1730482200 | 694.85 | -1.38 | -0.20 | 694.38 | 697.2 | 693.78 | 0 |
| 1730395800 | 696.23 | 1.76 | 0.25 | 694.1 | 696.23 | 688.79 | 0 |
| 1730309400 | 694.47 | -3.64 | -0.52 | 698.56 | 698.56 | 692.02 | 0 |
| 1730223000 | 698.11 | -8.4 | -1.19 | 707.1 | 708.92 | 697.58 | 0 |
| 1730136600 | 706.51 | 0.17 | 0.02 | 707.44 | 709.17 | 703.83 | 0 |
| 1729873800 | 706.34 | -0.95 | -0.13 | 708.11 | 708.11 | 704.85 | 0 |
| 1729787400 | 707.29 | 4.61 | 0.66 | 703.49 | 712 | 703.49 | 0 |
| 1729701000 | 702.68 | -3.31 | -0.47 | 704.18 | 705.17 | 700.71 | 0 |
| 1729614600 | 705.99 | -5.29 | -0.74 | 709.55 | 709.55 | 704.42 | 0 |
| 1729528200 | 711.28 | -6.31 | -0.88 | 717.21 | 718.12 | 711.28 | 0 |
| 1729269000 | 717.59 | 1.14 | 0.16 | 713.3 | 717.59 | 712.26 | 0 |
| 1729182600 | 716.45 | -0.63 | -0.09 | 716.54 | 719.45 | 715.36 | 0 |
| 1729096200 | 717.08 | 2.83 | 0.40 | 718.57 | 718.77 | 714.25 | 0 |
| 1729009800 | 714.25 | 0.61 | 0.09 | 713.61 | 717.28 | 713.61 | 0 |
| 1728923400 | 713.64 | 3.03 | 0.43 | 710.97 | 714.85 | 710.97 | 0 |
| 1728664200 | 710.61 | 2.8 | 0.40 | 708.77 | 710.78 | 705.47 | 0 |
| 1728577800 | 707.81 | -0.62 | -0.09 | 707.42 | 709.31 | 706.26 | 0 |
| 1728491400 | 708.43 | 3.9 | 0.55 | 705.16 | 708.45 | 704.09 | 0 |
| 1728405000 | 704.53 | 0.97 | 0.14 | 704.17 | 704.82 | 700.8 | 0 |
| 1728318600 | 703.56 | -0.7 | -0.10 | 704.51 | 706.16 | 701.82 | 0 |
| 1728059400 | 704.26 | -4.11 | -0.58 | 706.41 | 708.29 | 703.55 | 0 |
| 1727973000 | 708.37 | 0.59 | 0.08 | 712.05 | 714.69 | 706.36 | 0 |
| 1727886600 | 707.78 | -3.14 | -0.44 | 710.43 | 711.01 | 705.81 | 0 |
| 1727800200 | 710.92 | -0.37 | -0.05 | 711.86 | 714.43 | 708.5 | 0 |
| 1727713800 | 711.29 | -2.17 | -0.30 | 713.56 | 713.79 | 710.6 | 0 |
| 1727454600 | 713.46 | 8.74 | 1.24 | 704.36 | 715.36 | 704.36 | 0 |
| 1727368200 | 704.72 | 1.92 | 0.27 | 704.52 | 707.39 | 702.1 | 0 |
| 1727281800 | 702.8 | 3.98 | 0.57 | 700.62 | 704.31 | 698.97 | 0 |
| 1727195400 | 698.82 | 3.44 | 0.49 | 694.44 | 698.88 | 694.44 | 0 |
| 1727109000 | 695.38 | 0.91 | 0.13 | 694.94 | 698.63 | 694 | 0 |
| 1726849800 | 694.47 | -6.49 | -0.93 | 700.26 | 701.06 | 694.47 | 0 |
| 1726763400 | 700.96 | 2 | 0.29 | 699.91 | 705.3 | 698 | 0 |
| 1726677000 | 698.96 | -4.79 | -0.68 | 703.62 | 705.97 | 698.84 | 0 |
| 1726590600 | 703.75 | -2.25 | -0.32 | 706.4 | 709.09 | 703.69 | 0 |
| 1726504200 | 706 | -1.9 | -0.27 | 707.9 | 707.9 | 704.32 | 0 |
| 1726245000 | 707.9 | 6.11 | 0.87 | 701.92 | 709.01 | 701.17 | 0 |
| 1726158600 | 701.79 | 1.32 | 0.19 | 700.21 | 704.74 | 700.21 | 0 |
| 1726072200 | 700.47 | 2.63 | 0.38 | 698.31 | 702.35 | 697.82 | 0 |
| 1725985800 | 697.84 | -5.92 | -0.84 | 702.23 | 702.74 | 696.42 | 0 |
| 1725899400 | 703.76 | 5.59 | 0.80 | 699.57 | 703.76 | 699.41 | 0 |
| 1725640200 | 698.17 | -4.63 | -0.66 | 702.75 | 703.02 | 696.87 | 0 |
| 1725553800 | 702.8 | -0.56 | -0.08 | 702.69 | 705.78 | 702.24 | 0 |
| 1725467400 | 703.36 | -2.54 | -0.36 | 704.08 | 704.4 | 700.85 | 0 |
| 1725381000 | 705.9 | -0.59 | -0.08 | 708.07 | 710.33 | 704.84 | 0 |
| 1725294600 | 706.49 | -0.41 | -0.06 | 706.92 | 707.49 | 704.27 | 0 |
| 1725035400 | 706.9 | 1.43 | 0.20 | 705.17 | 708.43 | 704.6 | 0 |
| 1724949000 | 705.47 | 1.97 | 0.28 | 703.27 | 706.72 | 702.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
