News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -18.08 | -1.49254963471 | 1211.35 | 1215.24 | 1191.4 | 0 | 0 | IX |
| 4 | 7.65 | 0.645232030499 | 1185.62 | 1224.85 | 1184.45 | 0 | 0 | IX |
| 12 | 33.1 | 2.85303015937 | 1160.17 | 1238.14 | 1160.17 | 0 | 0 | IX |
| 26 | 29.39 | 2.52517441661 | 1163.88 | 1238.14 | 1122.35 | 0 | 0 | IX |
| 52 | -101.36 | -7.82926395959 | 1294.63 | 1299.89 | 1077.13 | 0 | 0 | IX |
| 156 | -676.04 | -36.1652160423 | 1869.31 | 1969.09 | 1077.13 | 0 | 0 | IX |
| 260 | 108.17 | 9.96866648235 | 1085.1 | 1969.09 | 756.51 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 1193.27 | -8.34 | -0.69 | 1200.81 | 1203.84 | 1191.4 | 0 |
| 1721320200 | 1201.6099 | -8.73 | -0.72 | 1210.34 | 1214.65 | 1201.5 | 0 |
| 1721233800 | 1210.34 | 5.33 | 0.44 | 1206.5 | 1215.24 | 1203.06 | 0 |
| 1721147400 | 1205.01 | -1.13 | -0.09 | 1206.14 | 1212.19 | 1202.33 | 0 |
| 1721061000 | 1206.14 | -5.76 | -0.48 | 1209.1199 | 1210.13 | 1200.1099 | 0 |
| 1720801800 | 1211.9 | 0.55 | 0.05 | 1211.35 | 1214.3599 | 1206.1 | 0 |
| 1720715400 | 1211.35 | 12.55 | 1.05 | 1198.8 | 1213.08 | 1196.3 | 0 |
| 1720629000 | 1198.8 | 1.45 | 0.12 | 1196.56 | 1202.9 | 1193.43 | 0 |
| 1720542600 | 1197.35 | -16.3 | -1.34 | 1213.65 | 1215.2 | 1195.46 | 0 |
| 1720456200 | 1213.65 | -9.5 | -0.78 | 1223.15 | 1224.85 | 1211.44 | 0 |
| 1720197000 | 1223.15 | 17.86 | 1.48 | 1208.69 | 1223.15 | 1208.69 | 0 |
| 1720110600 | 1205.29 | -6.08 | -0.50 | 1211.02 | 1216.17 | 1203.5 | 0 |
| 1720024200 | 1211.3699 | 7.99 | 0.66 | 1205.1 | 1213.55 | 1202.52 | 0 |
| 1719937800 | 1203.38 | 7.27 | 0.61 | 1197.44 | 1203.6 | 1193.6 | 0 |
| 1719851400 | 1196.1099 | 4.39 | 0.37 | 1197.02 | 1208.84 | 1191.8599 | 0 |
| 1719592200 | 1191.72 | -9.92 | -0.83 | 1195.75 | 1200.44 | 1184.94 | 0 |
| 1719505800 | 1201.64 | 1.98 | 0.17 | 1199.22 | 1201.64 | 1196.07 | 0 |
| 1719419400 | 1199.66 | -0.94 | -0.08 | 1200.9 | 1201.89 | 1194.6199 | 0 |
| 1719333000 | 1200.6 | -4.26 | -0.35 | 1204.85 | 1204.85 | 1194.2 | 0 |
| 1719246600 | 1204.8599 | 14.34 | 1.20 | 1193.59 | 1204.8599 | 1188.69 | 0 |
| 1718987400 | 1190.52 | 1.29 | 0.11 | 1185.6199 | 1197.02 | 1184.45 | 0 |
| 1718901000 | 1189.23 | 15.76 | 1.34 | 1173.39 | 1189.23 | 1173.38 | 0 |
| 1718814600 | 1173.47 | -1.02 | -0.09 | 1174.53 | 1180.06 | 1168.49 | 0 |
| 1718728200 | 1174.49 | 3.62 | 0.31 | 1170.82 | 1177.68 | 1169.6099 | 0 |
| 1718641800 | 1170.8699 | -0.95 | -0.08 | 1171.88 | 1176.02 | 1166.88 | 0 |
| 1718382600 | 1171.82 | -21.91 | -1.84 | 1193.73 | 1196.55 | 1167.74 | 0 |
| 1718296200 | 1193.73 | -27.57 | -2.26 | 1221.25 | 1221.25 | 1192.49 | 0 |
| 1718209800 | 1221.3 | -2.23 | -0.18 | 1223.49 | 1223.67 | 1213.58 | 0 |
| 1718123400 | 1223.53 | -2.35 | -0.19 | 1225.83 | 1238.14 | 1219.76 | 0 |
| 1718037000 | 1225.88 | 1.09 | 0.09 | 1224.77 | 1225.88 | 1218.17 | 0 |
| 1717777800 | 1224.79 | -4.02 | -0.33 | 1228.82 | 1232.6199 | 1221.79 | 0 |
| 1717691400 | 1228.81 | 4.78 | 0.39 | 1224.03 | 1231 | 1224.03 | 0 |
| 1717605000 | 1224.03 | 1.32 | 0.11 | 1222.76 | 1230.06 | 1222.76 | 0 |
| 1717518600 | 1222.71 | 1.11 | 0.09 | 1221.55 | 1225.02 | 1219.38 | 0 |
| 1717432200 | 1221.6 | 3.72 | 0.31 | 1217.88 | 1227.7 | 1217.88 | 0 |
| 1717173000 | 1217.88 | 8.89 | 0.74 | 1208.99 | 1217.88 | 1205.83 | 0 |
| 1717086600 | 1208.99 | -2.36 | -0.19 | 1211.3599 | 1212.44 | 1202.29 | 0 |
| 1717000200 | 1211.35 | -16.75 | -1.36 | 1228.08 | 1228.08 | 1210.77 | 0 |
| 1716913800 | 1228.1 | -5.62 | -0.46 | 1233.68 | 1237.8599 | 1224.77 | 0 |
| 1716827400 | 1233.72 | 17.42 | 1.43 | 1216.27 | 1234.2 | 1214.99 | 0 |
| 1716568200 | 1216.3 | 2.85 | 0.23 | 1213.5 | 1217.04 | 1206.89 | 0 |
| 1716481800 | 1213.45 | -2.03 | -0.17 | 1215.48 | 1222.1099 | 1212.63 | 0 |
| 1716395400 | 1215.48 | 3.19 | 0.26 | 1212.29 | 1220.16 | 1211.6099 | 0 |
| 1716309000 | 1212.29 | -4.29 | -0.35 | 1216.53 | 1219.18 | 1208.2 | 0 |
| 1716222600 | 1216.58 | 1.35 | 0.11 | 1215.15 | 1222.72 | 1215.15 | 0 |
| 1715963400 | 1215.23 | 6.43 | 0.53 | 1208.71 | 1218.6099 | 1208.09 | 0 |
| 1715877000 | 1208.8 | 0.99 | 0.08 | 1207.76 | 1215.2 | 1207.52 | 0 |
| 1715790600 | 1207.81 | 7.56 | 0.63 | 1200.2 | 1209.59 | 1198.03 | 0 |
| 1715704200 | 1200.25 | 12.19 | 1.03 | 1188.01 | 1202.9 | 1186.88 | 0 |
| 1715617800 | 1188.06 | 0.69 | 0.06 | 1187.31 | 1196.77 | 1185.66 | 0 |
| 1715358600 | 1187.3699 | -1.31 | -0.11 | 1188.67 | 1201.75 | 1185.45 | 0 |
| 1715272200 | 1188.68 | 3.66 | 0.31 | 1185.07 | 1191.39 | 1185.07 | 0 |
| 1715185800 | 1185.02 | -13.14 | -1.10 | 1198.17 | 1198.17 | 1185.02 | 0 |
| 1715099400 | 1198.16 | -19.25 | -1.58 | 1217.38 | 1220.91 | 1198.16 | 0 |
| 1715013000 | 1217.41 | 16.99 | 1.42 | 1200.3699 | 1222.92 | 1200.3699 | 0 |
| 1714753800 | 1200.42 | 15.99 | 1.35 | 1184.44 | 1203.33 | 1184.44 | 0 |
| 1714667400 | 1184.43 | 3.87 | 0.33 | 1180.56 | 1188.72 | 1180.56 | 0 |
| 1714494600 | 1180.56 | 0.22 | 0.02 | 1180.45 | 1184.97 | 1176.85 | 0 |
| 1714408200 | 1180.34 | 2.69 | 0.23 | 1177.52 | 1181.77 | 1171.74 | 0 |
| 1714149000 | 1177.65 | 17.47 | 1.51 | 1160.17 | 1177.72 | 1160.17 | 0 |
| 1714062600 | 1160.18 | -0.83 | -0.07 | 1161.01 | 1165.92 | 1155.56 | 0 |
| 1713976200 | 1161.01 | -3.11 | -0.27 | 1164.1199 | 1167.78 | 1159.35 | 0 |
| 1713889800 | 1164.1199 | 14.27 | 1.24 | 1149.72 | 1165.22 | 1149.72 | 0 |
| 1713803400 | 1149.85 | 15.66 | 1.38 | 1134.06 | 1152.25 | 1134.06 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
