News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 0.119206368449 | 494.94 | 498.56 | 485.4 | 0 | 0 | IX |
| 4 | 4.67 | 0.95139143544 | 490.86 | 508.06 | 485.4 | 0 | 0 | IX |
| 12 | -31.97 | -6.06066350711 | 527.5 | 548.05 | 485.4 | 0 | 0 | IX |
| 26 | 18.07 | 3.78461022913 | 477.46 | 548.05 | 436.79 | 0 | 0 | IX |
| 52 | 53.67 | 12.1463812067 | 441.86 | 548.05 | 410.58 | 0 | 0 | IX |
| 156 | -83.72 | -14.4531722054 | 579.25 | 595.98 | 366.06 | 0 | 0 | IX |
| 260 | -16.92 | -3.30178554005 | 512.45 | 729.28 | 366.06 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 495.62 | 2.99 | 0.61 | 495.67 | 496.01 | 495.23 | 0 |
| 1734975000 | 492.63 | 5.58 | 1.15 | 492.71 | 493.59 | 492.01 | 0 |
| 1734715800 | 487.05 | -4.16 | -0.85 | 487.8 | 488.62 | 485.4 | 0 |
| 1734629400 | 491.21 | -6.16 | -1.24 | 489.36 | 491.77 | 489.22 | 0 |
| 1734543000 | 497.37 | 3.5 | 0.71 | 497.47 | 498.56 | 496.87 | 0 |
| 1734456600 | 493.87 | -3.26 | -0.66 | 494.94 | 496.52 | 492.04 | 0 |
| 1734370200 | 497.13 | -2.27 | -0.45 | 497.88 | 498.26 | 496.67 | 0 |
| 1734111000 | 499.4 | -5.36 | -1.06 | 501.26 | 501.74 | 499.31 | 0 |
| 1734024600 | 504.76 | 4.63 | 0.93 | 506.01 | 506.61 | 503.43 | 0 |
| 1733938200 | 500.13 | -2.67 | -0.53 | 501.24 | 501.81 | 499.26 | 0 |
| 1733851800 | 502.8 | -2.35 | -0.47 | 507.4 | 508.06 | 502.69 | 0 |
| 1733765400 | 505.15 | 6.15 | 1.23 | 495.37 | 505.17 | 495.36 | 0 |
| 1733506200 | 499 | 2.33 | 0.47 | 498.88 | 500.03 | 498.06 | 0 |
| 1733419800 | 496.67 | -1.68 | -0.34 | 497.06 | 497.08 | 495.93 | 0 |
| 1733333400 | 498.35 | 1.47 | 0.30 | 497.69 | 498.9 | 497.27 | 0 |
| 1733247000 | 496.88 | 5.18 | 1.05 | 495.89 | 498.4 | 494.77 | 0 |
| 1733160600 | 491.7 | 4.52 | 0.93 | 491.91 | 492.13 | 490.63 | 0 |
| 1732901400 | 487.18 | -1.17 | -0.24 | 491.37 | 491.94 | 486.49 | 0 |
| 1732815000 | 488.35 | -3.6 | -0.73 | 487.98 | 489.06 | 487.86 | 0 |
| 1732728600 | 491.95 | 3.04 | 0.62 | 487.82 | 492.03 | 486.65 | 0 |
| 1732642200 | 488.91 | -2.58 | -0.52 | 490.86 | 490.91 | 488.64 | 0 |
| 1732555800 | 491.49 | 0.76 | 0.15 | 492.23 | 492.99 | 490.88 | 0 |
| 1732296600 | 490.73 | -2.88 | -0.58 | 494.49 | 494.77 | 490.28 | 0 |
| 1732210200 | 493.61 | -3.35 | -0.67 | 496.19 | 496.94 | 493.34 | 0 |
| 1732123800 | 496.96 | -1.19 | -0.24 | 497.89 | 498.84 | 496.72 | 0 |
| 1732037400 | 498.15 | 3.64 | 0.74 | 497.98 | 498.85 | 496.22 | 0 |
| 1731951000 | 494.51 | 2.26 | 0.46 | 495.34 | 495.84 | 492.9 | 0 |
| 1731691800 | 492.25 | 0.3 | 0.06 | 493.22 | 495.36 | 490.7 | 0 |
| 1731605400 | 491.95 | -6.24 | -1.25 | 495.3 | 495.48 | 490.96 | 0 |
| 1731519000 | 498.19 | -2.86 | -0.57 | 498.56 | 499.7 | 496.11 | 0 |
| 1731432600 | 501.05 | -12.95 | -2.52 | 506.76 | 506.79 | 500.95 | 0 |
| 1731346200 | 514 | -5.11 | -0.98 | 512.25 | 515.48 | 512.11 | 0 |
| 1731087000 | 519.11 | -3.34 | -0.64 | 522.45 | 524.14 | 518.85 | 0 |
| 1731000600 | 522.45 | 9.02 | 1.76 | 517.98 | 522.76 | 516.97 | 0 |
| 1730914200 | 513.42999 | -8.69 | -1.66 | 514.61 | 516.04 | 512.54999 | 0 |
| 1730827800 | 522.12 | 6.4 | 1.24 | 518.51 | 522.65 | 518.08 | 0 |
| 1730741400 | 515.72 | 5.58 | 1.09 | 515.33 | 516.09 | 514.64 | 0 |
| 1730482200 | 510.14 | 0.88 | 0.17 | 511.24 | 511.9 | 509.4 | 0 |
| 1730395800 | 509.26 | -2.07 | -0.40 | 511.71 | 511.85 | 505.29 | 0 |
| 1730309400 | 511.33 | -4.93 | -0.95 | 510.11 | 512.08 | 509.47 | 0 |
| 1730223000 | 516.26 | -1.5 | -0.29 | 514.04999 | 516.64 | 514 | 0 |
| 1730136600 | 517.76 | 0.59 | 0.11 | 517.05999 | 518.14 | 516.5 | 0 |
| 1729873800 | 517.16999 | 2.06 | 0.40 | 517.91999 | 518.96 | 516.72 | 0 |
| 1729787400 | 515.11 | -5.52 | -1.06 | 518.24 | 518.55999 | 514.9 | 0 |
| 1729701000 | 520.63 | 1.13 | 0.22 | 521.51 | 523.57 | 520.24 | 0 |
| 1729614600 | 519.5 | -0.45 | -0.09 | 519.24 | 519.95 | 517.63 | 0 |
| 1729528200 | 519.95 | -4.57 | -0.87 | 525.16 | 525.2 | 519.88 | 0 |
| 1729269000 | 524.52 | 13.08 | 2.56 | 517.34 | 526.5 | 515.66999 | 0 |
| 1729182600 | 511.44 | -3.28 | -0.64 | 515.89 | 517.28 | 510.85 | 0 |
| 1729096200 | 514.72 | -2.96 | -0.57 | 518.39 | 519.23 | 514.04 | 0 |
| 1729009800 | 517.67999 | -7.89 | -1.50 | 524.77 | 525.19 | 517.28 | 0 |
| 1728923400 | 525.57 | -1.09 | -0.21 | 527.83 | 528.9 | 525.51 | 0 |
| 1728664200 | 526.66 | 1.71 | 0.33 | 527.75 | 528.07 | 525.91 | 0 |
| 1728577800 | 524.95 | 5.58 | 1.07 | 528.54 | 530.25 | 523.55999 | 0 |
| 1728491400 | 519.37 | -5.98 | -1.14 | 521.91999 | 529.94 | 518.79 | 0 |
| 1728405000 | 525.35 | -22.05 | -4.03 | 533.42999 | 536.87 | 525.01 | 0 |
| 1728318600 | 547.4 | 8.42 | 1.56 | 541.64 | 548.04999 | 541.27 | 0 |
| 1728059400 | 538.98 | 4 | 0.75 | 538 | 542.65 | 537.91999 | 0 |
| 1727973000 | 534.98 | -5.84 | -1.08 | 530.36 | 538.99 | 530.36 | 0 |
| 1727886600 | 540.82 | 12.7 | 2.40 | 543.21 | 544.33 | 536.9 | 0 |
| 1727800200 | 528.12 | 0.68 | 0.13 | 527.5 | 528.12 | 527.28 | 0 |
| 1727713800 | 527.44 | 1.97 | 0.37 | 531.45 | 533.38 | 526 | 0 |
| 1727454600 | 525.47 | 9.61 | 1.86 | 525.54 | 526.29999 | 519.47 | 0 |
| 1727368200 | 515.86 | 18.44 | 3.71 | 506.43 | 516.12 | 506.06 | 0 |
| 1727281800 | 497.42 | 1.72 | 0.35 | 501.86 | 502.38 | 497.39 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
