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 | -10.35 | -1.75927657188 | 588.31 | 592.64 | 577.94 | 0 | 0 | IX |
| 4 | 2.76 | 0.47983310153 | 575.2 | 593.38 | 567.44 | 0 | 0 | IX |
| 12 | -15.36 | -2.58882222072 | 593.32 | 625.58 | 567.44 | 0 | 0 | IX |
| 26 | 23.05 | 4.15382674668 | 554.91 | 625.58 | 526.74 | 0 | 0 | IX |
| 52 | 68.06 | 13.3477152383 | 509.9 | 625.58 | 494.35 | 0 | 0 | IX |
| 156 | -17.95 | -3.01219982883 | 595.91 | 635.37 | 435.33 | 0 | 0 | IX |
| 260 | 24.86 | 4.4946664256 | 553.1 | 710.8 | 379.72 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734543000 | 579.52 | 0.63 | 0.11 | 580.58 | 581.6 | 579.4 | 0 |
| 1734456600 | 578.89 | -4.8 | -0.82 | 581.61 | 583.04 | 578.21 | 0 |
| 1734370200 | 583.69 | -1.56 | -0.27 | 584.61 | 584.74 | 583.32 | 0 |
| 1734111000 | 585.25 | -3.8 | -0.65 | 584.9 | 586.2 | 583.52 | 0 |
| 1734024600 | 589.04999 | 1.8 | 0.31 | 592 | 592.64 | 588.87 | 0 |
| 1733938200 | 587.25 | -2.02 | -0.34 | 588.30999 | 588.65 | 586.35 | 0 |
| 1733851800 | 589.27 | -3.19 | -0.54 | 592.74 | 593.38 | 588.92999 | 0 |
| 1733765400 | 592.46 | 7.33 | 1.25 | 583.47 | 592.7 | 583.17999 | 0 |
| 1733506200 | 585.13 | 2.07 | 0.36 | 585.16 | 586.53 | 584.76 | 0 |
| 1733419800 | 583.05999 | 1.25 | 0.21 | 580.53 | 583.47 | 579.7 | 0 |
| 1733333400 | 581.80999 | 2.84 | 0.49 | 580.82 | 581.87 | 579.86 | 0 |
| 1733247000 | 578.97 | 5.51 | 0.96 | 576.22 | 579.14 | 575.38 | 0 |
| 1733160600 | 573.46 | 5.18 | 0.91 | 572.14 | 573.7 | 571.11 | 0 |
| 1732901400 | 568.28 | 0.54 | 0.10 | 570.61 | 571.57 | 567.44 | 0 |
| 1732815000 | 567.74 | -4.41 | -0.77 | 569.39 | 569.83 | 567.49 | 0 |
| 1732728600 | 572.15 | 1.93 | 0.34 | 569.74 | 573.6 | 568.80999 | 0 |
| 1732642200 | 570.22 | -2.26 | -0.39 | 572.38 | 572.42999 | 569.77 | 0 |
| 1732555800 | 572.48 | 1.87 | 0.33 | 573.66 | 574.74 | 571.01 | 0 |
| 1732296600 | 570.61 | 0.31 | 0.05 | 571.96 | 572.04 | 568.97 | 0 |
| 1732210200 | 570.29999 | -4.82 | -0.84 | 571.74 | 572.96 | 569.99 | 0 |
| 1732123800 | 575.12 | -1.08 | -0.19 | 575.2 | 576.27 | 574.4 | 0 |
| 1732037400 | 576.2 | 3.91 | 0.68 | 576.6 | 577.88 | 575.41999 | 0 |
| 1731951000 | 572.29 | 0.69 | 0.12 | 572.23 | 572.65 | 570.29999 | 0 |
| 1731691800 | 571.6 | -0.57 | -0.10 | 572.42999 | 573.9 | 570.36 | 0 |
| 1731605400 | 572.16999 | -4.89 | -0.85 | 575.14 | 575.76 | 571.29999 | 0 |
| 1731519000 | 577.05999 | -3.66 | -0.63 | 578.73 | 579.14 | 576.92999 | 0 |
| 1731432600 | 580.72 | -11.28 | -1.91 | 587.46 | 587.52 | 580.66999 | 0 |
| 1731346200 | 592 | -3.57 | -0.60 | 591.16999 | 594.7 | 590.76 | 0 |
| 1731087000 | 595.57 | -5.35 | -0.89 | 600.22 | 601.29999 | 595.2 | 0 |
| 1731000600 | 600.91999 | 6.41 | 1.08 | 596.97 | 601.35 | 596.24 | 0 |
| 1730914200 | 594.51 | -3.89 | -0.65 | 594.36 | 596.04999 | 592.42999 | 0 |
| 1730827800 | 598.4 | 7.04 | 1.19 | 593.86 | 598.42999 | 593.48 | 0 |
| 1730741400 | 591.36 | 2.05 | 0.35 | 590.16999 | 591.83 | 589.07 | 0 |
| 1730482200 | 589.30999 | 1.58 | 0.27 | 589.45 | 590.9 | 587.97 | 0 |
| 1730395800 | 587.73 | -2.19 | -0.37 | 590.24 | 590.28 | 584.89 | 0 |
| 1730309400 | 589.91999 | -4.53 | -0.76 | 590.15 | 591.48 | 589.54999 | 0 |
| 1730223000 | 594.45 | -1.2 | -0.20 | 591.9 | 595.01 | 591.63 | 0 |
| 1730136600 | 595.65 | 1.21 | 0.20 | 593.29999 | 596.23 | 593.29999 | 0 |
| 1729873800 | 594.44 | 0.61 | 0.10 | 596.62 | 596.97 | 593.74 | 0 |
| 1729787400 | 593.83 | -3.86 | -0.65 | 596.35 | 596.4 | 593.59 | 0 |
| 1729701000 | 597.69 | -0.96 | -0.16 | 599.39 | 601.66 | 597.39 | 0 |
| 1729614600 | 598.65 | -1.62 | -0.27 | 600.77 | 601.47 | 598.03 | 0 |
| 1729528200 | 600.27 | -4.57 | -0.76 | 605.62 | 605.96 | 600.15 | 0 |
| 1729269000 | 604.84 | 11.46 | 1.93 | 598.23 | 606.41999 | 596.9 | 0 |
| 1729182600 | 593.38 | -4.81 | -0.80 | 599.6 | 599.63 | 593.16 | 0 |
| 1729096200 | 598.19 | -1.54 | -0.26 | 600.44 | 601.66999 | 596.41 | 0 |
| 1729009800 | 599.73 | -6.58 | -1.09 | 605.86 | 606.25 | 599.22 | 0 |
| 1728923400 | 606.30999 | -0.38 | -0.06 | 607.99 | 608.71 | 605.84 | 0 |
| 1728664200 | 606.69 | 1.42 | 0.23 | 607.29 | 607.73 | 605.87 | 0 |
| 1728577800 | 605.27 | 4.53 | 0.75 | 608.29999 | 609.87 | 603.41 | 0 |
| 1728491400 | 600.74 | -5.38 | -0.89 | 603.53 | 610.94 | 600.16 | 0 |
| 1728405000 | 606.12 | -14.38 | -2.32 | 610.88 | 614.21 | 605.75 | 0 |
| 1728318600 | 620.5 | 3.71 | 0.60 | 618.92999 | 621.53 | 616.27 | 0 |
| 1728059400 | 616.79 | 2.91 | 0.47 | 616.36 | 619.29 | 615.73 | 0 |
| 1727973000 | 613.88 | -9.13 | -1.47 | 613.48 | 619.72 | 613.02 | 0 |
| 1727886600 | 623.01 | 10.07 | 1.64 | 624.84 | 625.58 | 619.84 | 0 |
| 1727800200 | 612.94 | 0.7 | 0.11 | 612.74 | 613.39 | 611.98 | 0 |
| 1727713800 | 612.24 | 0.28 | 0.05 | 616.52 | 617.36 | 611.99 | 0 |
| 1727454600 | 611.96 | 6.99 | 1.16 | 612.21 | 612.91999 | 607.72 | 0 |
| 1727368200 | 604.97 | 13.74 | 2.32 | 596.13 | 605.27 | 595.82 | 0 |
| 1727281800 | 591.23 | 3.11 | 0.53 | 593.32 | 593.76 | 590.49 | 0 |
| 1727195400 | 588.12 | 11.69 | 2.03 | 581.62 | 588.36 | 581.5 | 0 |
| 1727109000 | 576.42999 | 1.69 | 0.29 | 576.32 | 576.64 | 574.96 | 0 |
| 1726849800 | 574.74 | 3.3 | 0.58 | 574.82 | 575.87 | 573.54 | 0 |
| 1726763400 | 571.44 | 7.3 | 1.29 | 568.69 | 571.5 | 568.42999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
