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 | 7.2 | 0.627565829041 | 1147.29 | 1169.98 | 1141.93 | 0 | 0 | IX |
| 4 | 2.91 | 0.252696295524 | 1151.58 | 1171.98 | 1134.99 | 0 | 0 | IX |
| 12 | 26.68 | 2.36564669581 | 1127.81 | 1178.06 | 1106.23 | 0 | 0 | IX |
| 26 | 21.05 | 1.85717814794 | 1133.44 | 1178.06 | 1049.24 | 0 | 0 | IX |
| 52 | 179.07 | 18.3582456788 | 975.42 | 1178.06 | 970.31 | 0 | 0 | IX |
| 156 | 150.25 | 14.961562973 | 1004.24 | 1178.06 | 778.88 | 0 | 0 | IX |
| 260 | 156.73 | 15.7081863374 | 997.76 | 1178.06 | 778.88 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 1154.69 | -9.02 | -0.78 | 1164.59 | 1164.59 | 1153.94 | 0 |
| 1732642200 | 1163.71 | -1.65 | -0.14 | 1166.14 | 1166.14 | 1159.01 | 0 |
| 1732555800 | 1165.3599 | -0.32 | -0.03 | 1165.38 | 1169.98 | 1161.33 | 0 |
| 1732296600 | 1165.68 | 10.26 | 0.89 | 1153.88 | 1166.98 | 1148.59 | 0 |
| 1732210200 | 1155.42 | 10.67 | 0.93 | 1147.29 | 1155.64 | 1141.93 | 0 |
| 1732123800 | 1144.75 | 0.09 | 0.01 | 1145.68 | 1150.7 | 1141.5 | 0 |
| 1732037400 | 1144.66 | -4.99 | -0.43 | 1149.97 | 1151.2 | 1134.99 | 0 |
| 1731951000 | 1149.65 | 0.13 | 0.01 | 1149.78 | 1152.3599 | 1144.9 | 0 |
| 1731691800 | 1149.52 | -14.61 | -1.26 | 1161.76 | 1161.76 | 1148.56 | 0 |
| 1731605400 | 1164.13 | -5.17 | -0.44 | 1154.18 | 1166.58 | 1154.18 | 0 |
| 1731519000 | 1169.3 | 0 | 0.00 | 1169.3 | 1169.3 | 1169.3 | 0 |
| 1731432600 | 1169.3 | 0 | 0.00 | 1169.3 | 1169.3 | 1169.3 | 0 |
| 1731346200 | 1169.3 | 7.71 | 0.66 | 1159.22 | 1171.98 | 1159.22 | 0 |
| 1731087000 | 1161.59 | 1.86 | 0.16 | 1159.81 | 1162.26 | 1151.23 | 0 |
| 1731000600 | 1159.73 | 6.56 | 0.57 | 1154.94 | 1162.18 | 1154.94 | 0 |
| 1730914200 | 1153.17 | 6.66 | 0.58 | 1148.16 | 1161.56 | 1142.9 | 0 |
| 1730827800 | 1146.51 | 5.15 | 0.45 | 1140.51 | 1146.92 | 1139.27 | 0 |
| 1730741400 | 1141.3599 | -9.31 | -0.81 | 1147.98 | 1149.54 | 1140.13 | 0 |
| 1730482200 | 1150.67 | 10.48 | 0.92 | 1138.47 | 1152.43 | 1138.43 | 0 |
| 1730395800 | 1140.19 | -12.92 | -1.12 | 1151.58 | 1151.58 | 1135.4 | 0 |
| 1730309400 | 1153.1099 | -10.96 | -0.94 | 1163.82 | 1163.82 | 1149 | 0 |
| 1730223000 | 1164.07 | 0.09 | 0.01 | 1163.64 | 1167.3 | 1162.64 | 0 |
| 1730136600 | 1163.98 | 2.92 | 0.25 | 1156.47 | 1164.94 | 1156.2 | 0 |
| 1729873800 | 1161.06 | 3.98 | 0.34 | 1158.31 | 1162.26 | 1155.23 | 0 |
| 1729787400 | 1157.08 | -1.83 | -0.16 | 1158.49 | 1165.42 | 1156.28 | 0 |
| 1729701000 | 1158.91 | -4.85 | -0.42 | 1164.89 | 1164.98 | 1158.82 | 0 |
| 1729614600 | 1163.76 | -0.98 | -0.08 | 1164.48 | 1166.52 | 1158.73 | 0 |
| 1729528200 | 1164.74 | -8.02 | -0.68 | 1172.67 | 1172.67 | 1163.31 | 0 |
| 1729269000 | 1172.76 | 1.05 | 0.09 | 1169.75 | 1173.79 | 1169.1 | 0 |
| 1729182600 | 1171.71 | 4.4 | 0.38 | 1162.92 | 1177.01 | 1162.92 | 0 |
| 1729096200 | 1167.31 | 0 | 0.00 | 1167.31 | 1167.31 | 1167.31 | 0 |
| 1729009800 | 1167.31 | -9.07 | -0.77 | 1175.78 | 1178.06 | 1166.55 | 0 |
| 1728923400 | 1176.38 | 10.04 | 0.86 | 1167 | 1176.41 | 1166.3 | 0 |
| 1728664200 | 1166.34 | 4.67 | 0.40 | 1161.29 | 1167.15 | 1159.29 | 0 |
| 1728577800 | 1161.67 | 0 | 0.00 | 1161.67 | 1161.67 | 1161.67 | 0 |
| 1728491400 | 1161.67 | 7.88 | 0.68 | 1155.46 | 1162.29 | 1152.8 | 0 |
| 1728405000 | 1153.79 | -1.18 | -0.10 | 1152.3 | 1155.18 | 1144.68 | 0 |
| 1728318600 | 1154.97 | 2.17 | 0.19 | 1154.59 | 1158.7 | 1152.84 | 0 |
| 1728059400 | 1152.8 | 7.22 | 0.63 | 1144.97 | 1155.08 | 1143.25 | 0 |
| 1727973000 | 1145.58 | -5.03 | -0.44 | 1150.46 | 1150.46 | 1141.28 | 0 |
| 1727886600 | 1150.6099 | 2.79 | 0.24 | 1146.93 | 1151.91 | 1143.13 | 0 |
| 1727800200 | 1147.82 | -5.24 | -0.45 | 1154.17 | 1159.43 | 1143.38 | 0 |
| 1727713800 | 1153.06 | -10.98 | -0.94 | 1162.23 | 1162.23 | 1152.02 | 0 |
| 1727454600 | 1164.04 | 6.03 | 0.52 | 1159.41 | 1165.23 | 1159.2 | 0 |
| 1727368200 | 1158.01 | 14.09 | 1.23 | 1142.25 | 1162.04 | 1142.25 | 0 |
| 1727281800 | 1143.92 | -0.35 | -0.03 | 1144.52 | 1146.2 | 1141.33 | 0 |
| 1727195400 | 1144.27 | 4.6 | 0.40 | 1139.56 | 1146.99 | 1139.04 | 0 |
| 1727109000 | 1139.67 | 3.17 | 0.28 | 1137.79 | 1140.58 | 1134.99 | 0 |
| 1726849800 | 1136.5 | -10.66 | -0.93 | 1147.43 | 1147.43 | 1135.84 | 0 |
| 1726763400 | 1147.16 | 16.05 | 1.42 | 1129.46 | 1147.2 | 1129.46 | 0 |
| 1726677000 | 1131.1099 | -3.35 | -0.30 | 1133.6 | 1134.85 | 1129.53 | 0 |
| 1726590600 | 1134.46 | 4.82 | 0.43 | 1130.76 | 1138.07 | 1130.76 | 0 |
| 1726504200 | 1129.64 | -2.66 | -0.23 | 1132.28 | 1133.65 | 1127.6199 | 0 |
| 1726245000 | 1132.3 | 4.37 | 0.39 | 1130.99 | 1134.78 | 1128.78 | 0 |
| 1726158600 | 1127.93 | 10.79 | 0.97 | 1122.47 | 1132.19 | 1122.25 | 0 |
| 1726072200 | 1117.14 | 2.93 | 0.26 | 1118.3 | 1124.3599 | 1109.23 | 0 |
| 1725985800 | 1114.21 | -5.56 | -0.50 | 1119.67 | 1124.4 | 1113.65 | 0 |
| 1725899400 | 1119.77 | 11.7 | 1.06 | 1106.23 | 1121.52 | 1106.23 | 0 |
| 1725640200 | 1108.07 | -13.98 | -1.25 | 1123.67 | 1125.79 | 1106.88 | 0 |
| 1725553800 | 1122.05 | -6.58 | -0.58 | 1127.81 | 1129.73 | 1121.35 | 0 |
| 1725467400 | 1128.63 | -9.59 | -0.84 | 1135.52 | 1135.52 | 1125.54 | 0 |
| 1725381000 | 1138.22 | -9.13 | -0.80 | 1146.95 | 1149.3599 | 1137.19 | 0 |
| 1725294600 | 1147.35 | 4.74 | 0.41 | 1145.56 | 1147.46 | 1141.38 | 0 |
| 1725035400 | 1142.6099 | -1.78 | -0.16 | 1141.38 | 1146.3 | 1141.3 | 0 |
| 1724949000 | 1144.39 | 10.86 | 0.96 | 1133.21 | 1144.88 | 1133.21 | 0 |
| 1724862600 | 1133.53 | 2.08 | 0.18 | 1132.31 | 1138.8699 | 1132.31 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
