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 | -100.33 | -1.85156477801 | 5418.66 | 5422.5 | 5233.35 | 0 | 0 | IX |
| 4 | 241.36 | 4.75401666742 | 5076.97 | 5537.01 | 4997.13 | 0 | 0 | IX |
| 12 | 663.82 | 14.2618664478 | 4654.51 | 5537.01 | 4614.93 | 0 | 0 | IX |
| 26 | 900.84 | 20.3925758745 | 4417.49 | 5537.01 | 4366.03 | 0 | 0 | IX |
| 52 | 975.24 | 22.4549802099 | 4343.09 | 5537.01 | 3815.38 | 0 | 0 | IX |
| 156 | 2524.56 | 90.3639168579 | 2793.77 | 5537.01 | 2356.27 | 0 | 0 | IX |
| 260 | 3628.37 | 214.701531397 | 1689.96 | 5537.01 | 1563.11 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 5318.33 | -17.79 | -0.33 | 5262.25 | 5331.5 | 5233.35 | 0 |
| 1743010200 | 5336.12 | -40.75 | -0.76 | 5414.6 | 5414.6 | 5321.2299 | 0 |
| 1742923800 | 5376.87 | 28.43 | 0.53 | 5359.89 | 5416.99 | 5335.18 | 0 |
| 1742837400 | 5348.4399 | 45.88 | 0.87 | 5385.25 | 5409.8 | 5319.24 | 0 |
| 1742578200 | 5302.56 | -39.14 | -0.73 | 5341.83 | 5347.29 | 5265.95 | 0 |
| 1742491800 | 5341.7 | -124.69 | -2.28 | 5418.66 | 5422.5 | 5280.9799 | 0 |
| 1742405400 | 5466.39 | -26.76 | -0.49 | 5450.83 | 5487.35 | 5439.2 | 0 |
| 1742319000 | 5493.15 | 89.33 | 1.65 | 5483.18 | 5537.01 | 5459.11 | 0 |
| 1742232600 | 5403.82 | 65.02 | 1.22 | 5354.82 | 5413.75 | 5340.5 | 0 |
| 1741973400 | 5338.8 | 133.01 | 2.56 | 5217.21 | 5375.86 | 5210.13 | 0 |
| 1741887000 | 5205.79 | -77.77 | -1.47 | 5214.71 | 5274.96 | 5178.33 | 0 |
| 1741800600 | 5283.56 | 107.57 | 2.08 | 5248.47 | 5336.79 | 5229.36 | 0 |
| 1741714200 | 5175.99 | -12.97 | -0.25 | 5219.91 | 5281.28 | 5143.25 | 0 |
| 1741627800 | 5188.96 | -116.88 | -2.20 | 5321.17 | 5322.34 | 5148.4399 | 0 |
| 1741368600 | 5305.84 | -95.62 | -1.77 | 5334.7299 | 5351.28 | 5248.7299 | 0 |
| 1741282200 | 5401.46 | 80.16 | 1.51 | 5355.45 | 5426.65 | 5289.53 | 0 |
| 1741195800 | 5321.3 | 306.76 | 6.12 | 5225.42 | 5339.71 | 5220.7299 | 0 |
| 1741109400 | 5014.54 | -230.86 | -4.40 | 5144.6899 | 5171.17 | 4997.13 | 0 |
| 1741023000 | 5245.4 | 161.8 | 3.18 | 5094.89 | 5300.27 | 5054.3 | 0 |
| 1740763800 | 5083.6 | 18.42 | 0.36 | 5042.92 | 5091.7299 | 5021.34 | 0 |
| 1740677400 | 5065.18 | -84.75 | -1.65 | 5076.97 | 5119.31 | 5017.34 | 0 |
| 1740591000 | 5149.93 | 105.03 | 2.08 | 5091.22 | 5152.47 | 5090.51 | 0 |
| 1740504600 | 5044.9 | 3.16 | 0.06 | 5023.95 | 5096.65 | 5019.14 | 0 |
| 1740418200 | 5041.74 | 29.09 | 0.58 | 5067.89 | 5076.51 | 4994.11 | 0 |
| 1740159000 | 5012.65 | -12.93 | -0.26 | 5071 | 5076.81 | 4997.85 | 0 |
| 1740072600 | 5025.58 | -66.85 | -1.31 | 5073.97 | 5095.05 | 5017.75 | 0 |
| 1739986200 | 5092.43 | -123.77 | -2.37 | 5215.89 | 5232.9 | 5086.38 | 0 |
| 1739899800 | 5216.2 | 14.69 | 0.28 | 5230.66 | 5230.66 | 5188.78 | 0 |
| 1739813400 | 5201.51 | 23.51 | 0.45 | 5172.77 | 5205.55 | 5158.66 | 0 |
| 1739554200 | 5178 | -18.48 | -0.36 | 5179.2299 | 5206.22 | 5159.4399 | 0 |
| 1739467800 | 5196.4799 | 92.61 | 1.81 | 5186.34 | 5202.46 | 5143.99 | 0 |
| 1739381400 | 5103.87 | 104.57 | 2.09 | 5068.36 | 5117.9399 | 5034.61 | 0 |
| 1739295000 | 4999.3 | 70.12 | 1.42 | 4935.29 | 5000.35 | 4927.32 | 0 |
| 1739208600 | 4929.18 | 21.74 | 0.44 | 4927.22 | 4947.1 | 4917.79 | 0 |
| 1738949400 | 4907.4399 | -48.05 | -0.97 | 4969.62 | 4984.51 | 4891.33 | 0 |
| 1738863000 | 4955.49 | 32.56 | 0.66 | 4945.02 | 4967.47 | 4927.4399 | 0 |
| 1738776600 | 4922.93 | -42.68 | -0.86 | 4916.37 | 4943.24 | 4892.75 | 0 |
| 1738690200 | 4965.61 | 44.89 | 0.91 | 4952.32 | 4978.14 | 4907.95 | 0 |
| 1738603800 | 4920.72 | -111.07 | -2.21 | 4874.83 | 4928.96 | 4836.65 | 0 |
| 1738344600 | 5031.79 | 7.01 | 0.14 | 5039.85 | 5044.04 | 5003.67 | 0 |
| 1738258200 | 5024.78 | -2.12 | -0.04 | 5019.04 | 5033.89 | 4998.43 | 0 |
| 1738171800 | 5026.9 | 22.79 | 0.46 | 5006.26 | 5037.15 | 4992.7299 | 0 |
| 1738085400 | 5004.11 | 43.33 | 0.87 | 5000.78 | 5017.22 | 4971.07 | 0 |
| 1737999000 | 4960.78 | -79.33 | -1.57 | 4969.62 | 4983.4799 | 4898.84 | 0 |
| 1737739800 | 5040.11 | 39.47 | 0.79 | 5015.55 | 5061.71 | 5012.6899 | 0 |
| 1737653400 | 5000.64 | 18.26 | 0.37 | 4982.74 | 5003.65 | 4972.53 | 0 |
| 1737567000 | 4982.38 | 94.01 | 1.92 | 4948.78 | 4996.24 | 4945.1 | 0 |
| 1737480600 | 4888.37 | -0.24 | -0.00 | 4859.87 | 4900.4399 | 4858.7299 | 0 |
| 1737394200 | 4888.61 | 53.19 | 1.10 | 4836.46 | 4910.78 | 4834.4799 | 0 |
| 1737135000 | 4835.42 | 78.72 | 1.65 | 4773.13 | 4845.14 | 4765.3 | 0 |
| 1737048600 | 4756.7 | -10.55 | -0.22 | 4779.6899 | 4781.84 | 4738.4399 | 0 |
| 1736962200 | 4767.25 | 26.37 | 0.56 | 4720.87 | 4804.13 | 4717.08 | 0 |
| 1736875800 | 4740.88 | 89.39 | 1.92 | 4707.99 | 4750.4399 | 4703.47 | 0 |
| 1736789400 | 4651.49 | -44.62 | -0.95 | 4665.4399 | 4673.38 | 4614.93 | 0 |
| 1736530200 | 4696.11 | -58.68 | -1.23 | 4765 | 4780.81 | 4692.05 | 0 |
| 1736443800 | 4754.79 | -16.87 | -0.35 | 4750.85 | 4763.4799 | 4740.11 | 0 |
| 1736357400 | 4771.66 | -20.85 | -0.44 | 4775.81 | 4812.41 | 4744.4 | 0 |
| 1736271000 | 4792.51 | 32.13 | 0.67 | 4770.32 | 4808.16 | 4749.88 | 0 |
| 1736184600 | 4760.38 | 123.47 | 2.66 | 4681.2299 | 4760.38 | 4671.08 | 0 |
| 1735925400 | 4636.91 | -14.03 | -0.30 | 4655.93 | 4658.34 | 4624.39 | 0 |
| 1735839000 | 4650.9399 | -21.98 | -0.47 | 4654.51 | 4676.96 | 4621.17 | 0 |
| 1735579800 | 4672.92 | -47.26 | -1.00 | 4710.58 | 4734.49 | 4661.57 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
