News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.13 | 0.208252704521 | 542.61 | 544.55 | 524.84 | 0 | 0 | IX |
| 4 | -12.51 | -2.24898876404 | 556.25 | 563.77 | 524.84 | 0 | 0 | IX |
| 12 | -15.46 | -2.76466380544 | 559.2 | 571.94 | 524.84 | 0 | 0 | IX |
| 26 | 27.12 | 5.24950640703 | 516.62 | 571.94 | 497.91 | 0 | 0 | IX |
| 52 | 55.89 | 11.4563902839 | 487.85 | 571.94 | 477.23 | 0 | 0 | IX |
| 156 | -69.51 | -11.3346922136 | 613.25 | 620.57 | 462 | 0 | 0 | IX |
| 260 | 439.44 | 421.323106424 | 104.3 | 626.64 | 104.3 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 543.74 | 11.32 | 2.13 | 532.41999 | 544.54999 | 532.41999 | 0 |
| 1732210200 | 532.41999 | 2.2 | 0.41 | 530.22 | 532.77 | 527.5 | 0 |
| 1732123800 | 530.22 | 0.86 | 0.16 | 529.36 | 534.34 | 529.36 | 0 |
| 1732037400 | 529.36 | 0.78 | 0.15 | 528.58 | 531.69 | 524.84 | 0 |
| 1731951000 | 528.58 | -2.14 | -0.40 | 530.72 | 531.99 | 526.08 | 0 |
| 1731691800 | 530.72 | -11.89 | -2.19 | 542.61 | 542.61 | 529.23 | 0 |
| 1731605400 | 542.61 | 1.44 | 0.27 | 541.16999 | 543.05999 | 538.23 | 0 |
| 1731519000 | 541.16999 | -2.19 | -0.40 | 543.36 | 543.36 | 537.5 | 0 |
| 1731432600 | 543.36 | -11.35 | -2.05 | 554.71 | 554.71 | 542.67999 | 0 |
| 1731346200 | 554.71 | 2.99 | 0.54 | 551.72 | 556.85 | 551.72 | 0 |
| 1731087000 | 551.72 | -0.91 | -0.16 | 552.63 | 555.02 | 549.52 | 0 |
| 1731000600 | 552.63 | 3.54 | 0.64 | 549.09 | 553.88 | 548.08 | 0 |
| 1730914200 | 549.09 | 0.24 | 0.04 | 548.85 | 562.99 | 547.02 | 0 |
| 1730827800 | 548.85 | -1.53 | -0.28 | 550.38 | 552.41999 | 547.61 | 0 |
| 1730741400 | 550.38 | -0.52 | -0.09 | 550.9 | 557.75 | 549.72 | 0 |
| 1730482200 | 550.9 | 7.84 | 1.44 | 543.05999 | 552.12 | 541.7 | 0 |
| 1730395800 | 543.05999 | 0 | 0.00 | 543.05999 | 545.47 | 540.1 | 0 |
| 1730309400 | 543.05999 | -7.61 | -1.38 | 550.66999 | 550.66999 | 540.66999 | 0 |
| 1730223000 | 550.66999 | -4.23 | -0.76 | 554.9 | 557.74 | 550.66999 | 0 |
| 1730136600 | 554.9 | -5.89 | -1.05 | 560.79 | 563.77 | 552.03 | 0 |
| 1729873800 | 560.79 | 4.54 | 0.82 | 556.25 | 560.79 | 556.25 | 0 |
| 1729787400 | 556.25 | -2.78 | -0.50 | 559.03 | 561.04 | 556.25 | 0 |
| 1729701000 | 559.03 | -0.9 | -0.16 | 559.92999 | 561.53 | 558.2 | 0 |
| 1729614600 | 559.92999 | -1.96 | -0.35 | 561.89 | 561.89 | 555.91999 | 0 |
| 1729528200 | 561.89 | -3.33 | -0.59 | 565.22 | 567.15 | 561.89 | 0 |
| 1729269000 | 565.22 | 0.25 | 0.04 | 564.97 | 565.32 | 559.74 | 0 |
| 1729182600 | 564.97 | 7.47 | 1.34 | 557.5 | 565.62 | 557.5 | 0 |
| 1729096200 | 557.5 | -2.76 | -0.49 | 560.26 | 560.35 | 555.9 | 0 |
| 1729009800 | 560.26 | -0.79 | -0.14 | 561.04999 | 564.72 | 557.02 | 0 |
| 1728923400 | 561.04999 | 4.96 | 0.89 | 556.09 | 561.37 | 556.09 | 0 |
| 1728664200 | 556.09 | 2.26 | 0.41 | 553.83 | 556.97 | 551.54 | 0 |
| 1728577800 | 553.83 | -2.85 | -0.51 | 556.67999 | 558.97 | 553.04999 | 0 |
| 1728491400 | 556.67999 | -0.28 | -0.05 | 556.96 | 557.94 | 553.16999 | 0 |
| 1728405000 | 556.96 | -1.26 | -0.23 | 558.22 | 558.22 | 553.80999 | 0 |
| 1728318600 | 558.22 | -1.48 | -0.26 | 559.7 | 559.7 | 553.5 | 0 |
| 1728059400 | 559.7 | 1.75 | 0.31 | 557.95 | 561.33 | 556.33 | 0 |
| 1727973000 | 557.95 | -7.13 | -1.26 | 565.08 | 565.08 | 556.7 | 0 |
| 1727886600 | 565.08 | -3.38 | -0.59 | 568.46 | 568.74 | 562.34 | 0 |
| 1727800200 | 568.46 | 2.05 | 0.36 | 566.41 | 571.74 | 566.37 | 0 |
| 1727713800 | 566.41 | -0.76 | -0.13 | 567.16999 | 571.94 | 565.97 | 0 |
| 1727454600 | 567.16999 | 8.95 | 1.60 | 558.22 | 568.53 | 558.22 | 0 |
| 1727368200 | 558.22 | 3.48 | 0.63 | 554.74 | 559.37 | 554.74 | 0 |
| 1727281800 | 554.74 | 0.18 | 0.03 | 554.55999 | 558.04999 | 553.79999 | 0 |
| 1727195400 | 554.55999 | 3.92 | 0.71 | 550.64 | 554.71 | 548.97 | 0 |
| 1727109000 | 550.64 | -1.32 | -0.24 | 551.96 | 554.7 | 550.34 | 0 |
| 1726849800 | 551.96 | -8.82 | -1.57 | 560.78 | 561.07 | 551.07 | 0 |
| 1726763400 | 560.78 | 6.36 | 1.15 | 554.41999 | 561.64 | 554.41999 | 0 |
| 1726677000 | 554.41999 | -1.43 | -0.26 | 555.85 | 555.94 | 551.29999 | 0 |
| 1726590600 | 555.85 | -0.38 | -0.07 | 556.23 | 560.07 | 555.54999 | 0 |
| 1726504200 | 556.23 | -2.13 | -0.38 | 558.36 | 559.92999 | 555.79999 | 0 |
| 1726245000 | 558.36 | 2.4 | 0.43 | 555.96 | 559.63 | 555.32 | 0 |
| 1726158600 | 555.96 | -4.21 | -0.75 | 560.16999 | 562.89 | 555.27 | 0 |
| 1726072200 | 560.16999 | -2.65 | -0.47 | 562.82 | 563.83 | 559.03 | 0 |
| 1725985800 | 562.82 | -3.58 | -0.63 | 566.4 | 566.4 | 561.47 | 0 |
| 1725899400 | 566.4 | 6.45 | 1.15 | 559.95 | 567.41 | 559.95 | 0 |
| 1725640200 | 559.95 | -0.45 | -0.08 | 560.4 | 565.59 | 559.95 | 0 |
| 1725553800 | 560.4 | -1.22 | -0.22 | 561.62 | 563.82 | 558.61 | 0 |
| 1725467400 | 561.62 | 1.47 | 0.26 | 560.15 | 562.29999 | 556.42999 | 0 |
| 1725381000 | 560.15 | -2.83 | -0.50 | 562.98 | 564.88 | 560.15 | 0 |
| 1725294600 | 562.98 | 5.11 | 0.92 | 557.87 | 564.4 | 557.87 | 0 |
| 1725035400 | 557.87 | -1.33 | -0.24 | 559.2 | 561.54999 | 557.87 | 0 |
| 1724949000 | 559.2 | 3.2 | 0.58 | 556 | 560.67999 | 555.89 | 0 |
| 1724862600 | 556 | 3.14 | 0.57 | 552.86 | 557.38 | 552.86 | 0 |
| 1724776200 | 552.86 | -0.15 | -0.03 | 553.2 | 554.73 | 552.39 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
