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 | 6.29 | 1.09623897661 | 573.78 | 584.86 | 567.14 | 0 | 0 | IX |
| 4 | -3.63 | -0.621894808977 | 583.7 | 612.75 | 550.69 | 0 | 0 | IX |
| 12 | 33.87 | 6.20102526547 | 546.2 | 635.76 | 529.25 | 0 | 0 | IX |
| 26 | -91.87 | -13.6723516981 | 671.94 | 672.38 | 529.25 | 0 | 0 | IX |
| 52 | -26.66 | -4.39404677534 | 606.73 | 692.71 | 529.25 | 0 | 0 | IX |
| 156 | 13.63 | 2.4062566203 | 566.44 | 821.15 | 529.25 | 0 | 0 | IX |
| 260 | 415.35 | 252.155172414 | 164.72 | 821.15 | 164.72 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 580.07 | 10.32 | 1.81 | 569.75 | 580.17999 | 569.75 | 0 |
| 1732815000 | 569.75 | 0.44 | 0.08 | 569.30999 | 571.52 | 567.49 | 0 |
| 1732728600 | 569.30999 | -1.66 | -0.29 | 570.97 | 576.61 | 567.14 | 0 |
| 1732642200 | 570.97 | -11.71 | -2.01 | 582.67999 | 583.08 | 569.69 | 0 |
| 1732555800 | 582.67999 | 6.39 | 1.11 | 576.29 | 584.86 | 576.15 | 0 |
| 1732296600 | 576.29 | 2.51 | 0.44 | 573.78 | 577.79 | 570.86 | 0 |
| 1732210200 | 573.78 | 0.03 | 0.01 | 573.75 | 574.66999 | 569.67999 | 0 |
| 1732123800 | 573.75 | 4.58 | 0.80 | 569.16999 | 576.53 | 569.16999 | 0 |
| 1732037400 | 569.16999 | -1.14 | -0.20 | 570.30999 | 578.59 | 565.27 | 0 |
| 1731951000 | 570.30999 | 3.83 | 0.68 | 566.48 | 572.53 | 565.87 | 0 |
| 1731691800 | 566.48 | 7.76 | 1.39 | 558.72 | 570.79 | 556.07 | 0 |
| 1731605400 | 558.72 | 2.48 | 0.45 | 556.24 | 561.2 | 550.69 | 0 |
| 1731519000 | 556.24 | 0.43 | 0.08 | 555.80999 | 562.48 | 553.89 | 0 |
| 1731432600 | 555.80999 | -20.25 | -3.52 | 576.05999 | 576.05999 | 553.04 | 0 |
| 1731346200 | 576.05999 | -7.75 | -1.33 | 583.80999 | 586.23 | 575.52 | 0 |
| 1731087000 | 583.80999 | -25.27 | -4.15 | 609.08 | 609.21 | 581.52 | 0 |
| 1731000600 | 609.08 | 20.41 | 3.47 | 588.66999 | 612.75 | 588.66999 | 0 |
| 1730914200 | 588.66999 | -2.56 | -0.43 | 591.23 | 603.9 | 581.64 | 0 |
| 1730827800 | 591.23 | 3.42 | 0.58 | 587.80999 | 592.82 | 587.80999 | 0 |
| 1730741400 | 587.80999 | -1.63 | -0.28 | 589.44 | 593.16999 | 587.62 | 0 |
| 1730482200 | 589.44 | 5.74 | 0.98 | 583.7 | 591.85 | 583.7 | 0 |
| 1730395800 | 583.7 | -8.8 | -1.49 | 592.5 | 592.5 | 580.78 | 0 |
| 1730309400 | 592.5 | -11.14 | -1.85 | 603.64 | 603.64 | 591.98 | 0 |
| 1730223000 | 603.64 | 3.33 | 0.55 | 600.30999 | 609.87 | 595.88 | 0 |
| 1730136600 | 600.30999 | 3.87 | 0.65 | 596.44 | 602.26 | 595.83 | 0 |
| 1729873800 | 596.44 | 11.49 | 1.96 | 584.95 | 598.29 | 584.17999 | 0 |
| 1729787400 | 584.95 | -1.09 | -0.19 | 586.04 | 596.72 | 584.95 | 0 |
| 1729701000 | 586.04 | -7.73 | -1.30 | 593.77 | 594.36 | 584.41999 | 0 |
| 1729614600 | 593.77 | 3.76 | 0.64 | 590.01 | 595.28 | 588.02 | 0 |
| 1729528200 | 590.01 | -4.61 | -0.78 | 594.62 | 601.1 | 589.88 | 0 |
| 1729269000 | 594.62 | 7.84 | 1.34 | 586.78 | 601.30999 | 586.78 | 0 |
| 1729182600 | 586.78 | 0.09 | 0.02 | 586.69 | 588.58 | 578.53 | 0 |
| 1729096200 | 586.69 | -1.5 | -0.26 | 588.19 | 592.9 | 585.5 | 0 |
| 1729009800 | 588.19 | -15.98 | -2.64 | 604.16999 | 604.89 | 586.4 | 0 |
| 1728923400 | 604.16999 | -1.72 | -0.28 | 605.89 | 607.08 | 597.94 | 0 |
| 1728664200 | 605.89 | 4.04 | 0.67 | 601.85 | 609 | 600.80999 | 0 |
| 1728577800 | 601.85 | 0.97 | 0.16 | 600.88 | 601.85 | 594.41999 | 0 |
| 1728491400 | 600.88 | 4.23 | 0.71 | 596.65 | 601.28 | 593.2 | 0 |
| 1728405000 | 596.65 | -29.01 | -4.64 | 625.66 | 625.66 | 594.4 | 0 |
| 1728318600 | 625.66 | 0.9 | 0.14 | 624.76 | 626.30999 | 620.7 | 0 |
| 1728059400 | 624.76 | 5.87 | 0.95 | 618.89 | 626.91 | 618.13 | 0 |
| 1727973000 | 618.89 | -10.88 | -1.73 | 629.77 | 629.77 | 616.97 | 0 |
| 1727886600 | 629.77 | 6.27 | 1.01 | 623.5 | 634.23 | 623.5 | 0 |
| 1727800200 | 623.5 | -0.3 | -0.05 | 623.79999 | 629.69 | 618.47 | 0 |
| 1727713800 | 623.79999 | 0.65 | 0.10 | 623.15 | 635.76 | 620.98 | 0 |
| 1727454600 | 623.15 | 3.67 | 0.59 | 619.48 | 626.24 | 619.48 | 0 |
| 1727368200 | 619.48 | 26.39 | 4.45 | 593.09 | 622.58 | 592.87 | 0 |
| 1727281800 | 593.09 | 1.01 | 0.17 | 592.08 | 596.91 | 590.36 | 0 |
| 1727195400 | 592.08 | 25.89 | 4.57 | 566.19 | 595.78 | 566.19 | 0 |
| 1727109000 | 566.19 | 6.63 | 1.18 | 559.55999 | 566.61 | 555.48 | 0 |
| 1726849800 | 559.55999 | -14.73 | -2.56 | 574.29 | 574.82 | 559.34 | 0 |
| 1726763400 | 574.29 | 16.38 | 2.94 | 557.91 | 581.23 | 557.91 | 0 |
| 1726677000 | 557.91 | 0.09 | 0.02 | 557.82 | 559.45 | 553.33 | 0 |
| 1726590600 | 557.82 | 3.91 | 0.71 | 553.91 | 560.11 | 553.91 | 0 |
| 1726504200 | 553.91 | 1.1 | 0.20 | 552.80999 | 555 | 547.04 | 0 |
| 1726245000 | 552.80999 | 7.34 | 1.35 | 545.47 | 553.69 | 545.47 | 0 |
| 1726158600 | 545.47 | 13.03 | 2.45 | 532.44 | 549.42999 | 532.44 | 0 |
| 1726072200 | 532.44 | 1.18 | 0.22 | 531.26 | 541.35 | 530.36 | 0 |
| 1725985800 | 531.26 | -4.11 | -0.77 | 535.37 | 539.36 | 529.25 | 0 |
| 1725899400 | 535.37 | 2.96 | 0.56 | 532.41 | 539.29999 | 531.88 | 0 |
| 1725640200 | 532.41 | -13.79 | -2.52 | 546.2 | 546.2 | 531.29999 | 0 |
| 1725553800 | 546.2 | -0.5 | -0.09 | 546.7 | 549.85 | 541.85 | 0 |
| 1725467400 | 546.7 | -5.01 | -0.91 | 551.71 | 551.76 | 544.03 | 0 |
| 1725381000 | 551.71 | -18.74 | -3.29 | 570.45 | 570.45 | 549.54 | 0 |
| 1725294600 | 570.45 | -1.83 | -0.32 | 572.28 | 573.03 | 563.91 | 0 |
| 1725035400 | 572.28 | -0.58 | -0.10 | 572.86 | 580.04 | 571.13 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
