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 | 1.96 | 1.2084592145 | 162.19 | 166.75 | 161.4 | 0 | 0 | IX |
| 4 | 5.53 | 3.48631950574 | 158.62 | 166.75 | 154.96 | 0 | 0 | IX |
| 12 | 12.94 | 8.55763507705 | 151.21 | 166.75 | 146.43 | 0 | 0 | IX |
| 26 | 11.6 | 7.60406424123 | 152.55 | 166.75 | 137.89 | 0 | 0 | IX |
| 52 | 41.28 | 33.5964840889 | 122.87 | 166.75 | 117.23 | 0 | 0 | IX |
| 156 | 58.55 | 55.4450757576 | 105.6 | 166.75 | 96.57 | 0 | 0 | IX |
| 260 | 101.91 | 163.73714653 | 62.24 | 166.75 | 62.24 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 164.15 | -1.71 | -1.03 | 165.86 | 166.75 | 161.96 | 0 |
| 1732210200 | 165.86 | 1.04 | 0.63 | 164.82 | 166.12 | 163.74 | 0 |
| 1732123800 | 164.82 | 0.29 | 0.18 | 164.53 | 165.63 | 163.84 | 0 |
| 1732037400 | 164.53 | -1.42 | -0.86 | 165.94999 | 166.5 | 162.34 | 0 |
| 1731951000 | 165.94999 | 1.53 | 0.93 | 164.41999 | 165.97 | 164.41999 | 0 |
| 1731691800 | 164.41999 | 2.23 | 1.37 | 162.19 | 164.5 | 161.4 | 0 |
| 1731605400 | 162.19 | 0.67 | 0.41 | 161.52 | 162.38 | 161.32 | 0 |
| 1731519000 | 161.52 | 1.53 | 0.96 | 159.99 | 162.24 | 159.83 | 0 |
| 1731432600 | 159.99 | -1.78 | -1.10 | 161.77 | 161.77 | 159.66 | 0 |
| 1731346200 | 161.77 | 3.42 | 2.16 | 158.35 | 162.04 | 158.35 | 0 |
| 1731087000 | 158.35 | -4.11 | -2.53 | 162.46 | 162.46 | 158.04 | 0 |
| 1731000600 | 162.46 | -1.8 | -1.10 | 164.26 | 164.61 | 162.37 | 0 |
| 1730914200 | 164.26 | 1.8 | 1.11 | 162.46 | 165.47999 | 162.46 | 0 |
| 1730827800 | 162.46 | 0.98 | 0.61 | 161.47999 | 162.61 | 160.87 | 0 |
| 1730741400 | 161.47999 | 1.88 | 1.18 | 159.6 | 162.51 | 159.57 | 0 |
| 1730482200 | 159.6 | 1.02 | 0.64 | 158.58 | 160.6 | 158.41 | 0 |
| 1730395800 | 158.58 | 0.02 | 0.01 | 158.56 | 160.15 | 157.97999 | 0 |
| 1730309400 | 158.56 | -0.29 | -0.18 | 158.85 | 160.99 | 157.62 | 0 |
| 1730223000 | 158.85 | 1.55 | 0.99 | 157.3 | 162 | 157.3 | 0 |
| 1730136600 | 157.3 | 0.91 | 0.58 | 156.38999 | 157.79 | 154.96 | 0 |
| 1729873800 | 156.38999 | -2.23 | -1.41 | 158.62 | 160.11 | 156.38999 | 0 |
| 1729787400 | 158.62 | 1.6 | 1.02 | 157.02 | 159.68 | 157.02 | 0 |
| 1729701000 | 157.02 | -0.97 | -0.61 | 157.99 | 159.25 | 156.4 | 0 |
| 1729614600 | 157.99 | 1.29 | 0.82 | 156.69999 | 158.18 | 155.85 | 0 |
| 1729528200 | 156.69999 | -1.23 | -0.78 | 157.93 | 158.08 | 156.47 | 0 |
| 1729269000 | 157.93 | 0.14 | 0.09 | 157.79 | 158.25 | 156.77 | 0 |
| 1729182600 | 157.79 | 2.17 | 1.39 | 155.62 | 158.21 | 155.58 | 0 |
| 1729096200 | 155.62 | 1.18 | 0.76 | 154.44 | 155.94 | 154.28 | 0 |
| 1729009800 | 154.44 | -0.61 | -0.39 | 155.05 | 155.1 | 153.6 | 0 |
| 1728923400 | 155.05 | -0.08 | -0.05 | 155.13 | 155.31 | 153.69 | 0 |
| 1728664200 | 155.13 | 0.98 | 0.64 | 154.15 | 155.13 | 153.26 | 0 |
| 1728577800 | 154.15 | 0.62 | 0.40 | 153.53 | 154.71 | 153.5 | 0 |
| 1728491400 | 153.53 | 1.21 | 0.79 | 152.32 | 153.59 | 151.9 | 0 |
| 1728405000 | 152.32 | -4.43 | -2.83 | 156.75 | 156.75 | 151.91 | 0 |
| 1728318600 | 156.75 | 1.57 | 1.01 | 155.18 | 157.01 | 154.84 | 0 |
| 1728059400 | 155.18 | 2.99 | 1.96 | 152.19 | 155.97 | 151.57 | 0 |
| 1727973000 | 152.19 | 0.74 | 0.49 | 151.44999 | 153.36 | 150.8 | 0 |
| 1727886600 | 151.44999 | 1.07 | 0.71 | 150.38 | 152.51 | 150.38 | 0 |
| 1727800200 | 150.38 | -1.64 | -1.08 | 152.02 | 153.16 | 149.15 | 0 |
| 1727713800 | 152.02 | -2.43 | -1.57 | 154.44999 | 154.44999 | 152.02 | 0 |
| 1727454600 | 154.44999 | 0.56 | 0.36 | 153.88999 | 154.71 | 152.96 | 0 |
| 1727368200 | 153.88999 | 3.26 | 2.16 | 150.63 | 154.33 | 150.63 | 0 |
| 1727281800 | 150.63 | -1.87 | -1.23 | 152.5 | 153.35 | 150.44 | 0 |
| 1727195400 | 152.5 | 1.46 | 0.97 | 151.04 | 154.37 | 151.04 | 0 |
| 1727109000 | 151.04 | 0.66 | 0.44 | 150.38 | 151.49 | 149.79 | 0 |
| 1726849800 | 150.38 | -1.87 | -1.23 | 152.25 | 152.25 | 149.96 | 0 |
| 1726763400 | 152.25 | 2.28 | 1.52 | 149.97 | 152.4 | 149.94999 | 0 |
| 1726677000 | 149.97 | -1.02 | -0.68 | 150.99 | 150.99 | 149.52 | 0 |
| 1726590600 | 150.99 | 1.71 | 1.15 | 149.28 | 151.93 | 149.28 | 0 |
| 1726504200 | 149.28 | -0.46 | -0.31 | 149.74 | 149.74 | 148.11 | 0 |
| 1726245000 | 149.74 | 0.85 | 0.57 | 148.88999 | 150.29 | 148.82 | 0 |
| 1726158600 | 148.88999 | 1.41 | 0.96 | 147.47999 | 150.31 | 147.47999 | 0 |
| 1726072200 | 147.47999 | 0.47 | 0.32 | 147.01 | 148.6 | 146.43 | 0 |
| 1725985800 | 147.01 | -2.89 | -1.93 | 149.9 | 150.63999 | 146.93 | 0 |
| 1725899400 | 149.9 | 2.47 | 1.68 | 147.43 | 150.57 | 147.43 | 0 |
| 1725640200 | 147.43 | -3.31 | -2.20 | 150.74 | 150.75 | 147.16999 | 0 |
| 1725553800 | 150.74 | 1.23 | 0.82 | 149.51 | 152.34 | 148.38999 | 0 |
| 1725467400 | 149.51 | 0.03 | 0.02 | 149.47999 | 150.22999 | 147.63 | 0 |
| 1725381000 | 149.47999 | -2.29 | -1.51 | 151.77 | 151.94 | 148.88999 | 0 |
| 1725294600 | 151.77 | -0.57 | -0.37 | 152.34 | 153.19 | 151.46 | 0 |
| 1725035400 | 152.34 | 1.13 | 0.75 | 151.21 | 152.58 | 151.21 | 0 |
| 1724949000 | 151.21 | 0.73 | 0.49 | 150.47999 | 152.06 | 150.29 | 0 |
| 1724862600 | 150.47999 | -1.6 | -1.05 | 152.08 | 152.46 | 149.43 | 0 |
| 1724776200 | 152.08 | 0.94 | 0.62 | 151.13999 | 152.43 | 150.62 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
