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 | -5.57 | -0.502907291704 | 1107.56 | 1120.63 | 1087.09 | 0 | 0 | IX |
| 4 | 22.57 | 2.09093772582 | 1079.42 | 1120.63 | 1025.39 | 0 | 0 | IX |
| 12 | -15.85 | -1.41791311816 | 1117.84 | 1127.61 | 1025.39 | 0 | 0 | IX |
| 26 | -119.49 | -9.78239512722 | 1221.48 | 1233.38 | 1025.39 | 0 | 0 | IX |
| 52 | -6.63 | -0.59804080749 | 1108.62 | 1233.38 | 1015.08 | 0 | 0 | IX |
| 156 | 349.22 | 46.3913280285 | 752.77 | 1233.38 | 695.84 | 0 | 0 | IX |
| 260 | 256.25 | 30.2989098304 | 845.74 | 1233.38 | 375.92 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728664200 | 1101.99 | -0.27 | -0.02 | 1102.26 | 1106.43 | 1097.54 | 0 |
| 1728577800 | 1102.26 | 7.45 | 0.68 | 1094.8 | 1106.93 | 1094.76 | 0 |
| 1728491400 | 1094.81 | -1.74 | -0.16 | 1096.55 | 1097.29 | 1087.09 | 0 |
| 1728405000 | 1096.55 | -20.99 | -1.88 | 1117.47 | 1117.47 | 1094.96 | 0 |
| 1728318600 | 1117.54 | 10.1 | 0.91 | 1107.56 | 1120.63 | 1102.04 | 0 |
| 1728059400 | 1107.44 | 20.18 | 1.86 | 1087.26 | 1113.4 | 1087.26 | 0 |
| 1727973000 | 1087.26 | 14.45 | 1.35 | 1072.83 | 1091.16 | 1072.83 | 0 |
| 1727886600 | 1072.81 | 22.61 | 2.15 | 1050.2 | 1087.27 | 1050.2 | 0 |
| 1727800200 | 1050.2 | 12.97 | 1.25 | 1037.26 | 1053.66 | 1025.39 | 0 |
| 1727713800 | 1037.23 | -10.86 | -1.04 | 1048.13 | 1055.2 | 1032.66 | 0 |
| 1727454600 | 1048.09 | -2.25 | -0.21 | 1050.34 | 1055.81 | 1042.84 | 0 |
| 1727368200 | 1050.34 | -23.8 | -2.22 | 1074.14 | 1074.14 | 1034.8699 | 0 |
| 1727281800 | 1074.14 | -32.79 | -2.96 | 1080.67 | 1088.53 | 1068.58 | 0 |
| 1727195400 | 1106.93 | 9.91 | 0.90 | 1097.09 | 1114.4 | 1097.09 | 0 |
| 1727109000 | 1097.02 | -10.44 | -0.94 | 1095.42 | 1108.46 | 1092.15 | 0 |
| 1726849800 | 1107.46 | -0.23 | -0.02 | 1107.46 | 1107.46 | 1092.35 | 0 |
| 1726763400 | 1107.69 | 24.02 | 2.22 | 1083.73 | 1109.48 | 1083.73 | 0 |
| 1726677000 | 1083.67 | -2.42 | -0.22 | 1086.02 | 1090.1199 | 1080.19 | 0 |
| 1726590600 | 1086.09 | 3.99 | 0.37 | 1082.3699 | 1091.41 | 1082.3699 | 0 |
| 1726504200 | 1082.1 | 2.68 | 0.25 | 1079.42 | 1083.67 | 1073.41 | 0 |
| 1726245000 | 1079.42 | 4.05 | 0.38 | 1076.64 | 1084.67 | 1076.63 | 0 |
| 1726158600 | 1075.3699 | 13.41 | 1.26 | 1062.1 | 1079.02 | 1062.1 | 0 |
| 1726072200 | 1061.96 | 5.6 | 0.53 | 1056.34 | 1066.66 | 1052.8699 | 0 |
| 1725985800 | 1056.3599 | -19.33 | -1.80 | 1074.26 | 1080.07 | 1051.39 | 0 |
| 1725899400 | 1075.69 | 18.4 | 1.74 | 1057.33 | 1077.18 | 1057.33 | 0 |
| 1725640200 | 1057.29 | -12.49 | -1.17 | 1069.65 | 1071.76 | 1055.3699 | 0 |
| 1725553800 | 1069.78 | 5.49 | 0.52 | 1064.04 | 1077.27 | 1063.26 | 0 |
| 1725467400 | 1064.29 | -6.3 | -0.59 | 1070.59 | 1077.4 | 1060.01 | 0 |
| 1725381000 | 1070.59 | -34.3 | -3.10 | 1103.3 | 1107.8599 | 1069.91 | 0 |
| 1725294600 | 1104.89 | 3.6 | 0.33 | 1101.33 | 1106.71 | 1096.32 | 0 |
| 1725035400 | 1101.29 | -8.43 | -0.76 | 1109.73 | 1121.55 | 1099.27 | 0 |
| 1724949000 | 1109.72 | 8.15 | 0.74 | 1101.58 | 1109.98 | 1093.85 | 0 |
| 1724862600 | 1101.57 | -5.14 | -0.46 | 1106.71 | 1109.84 | 1099.17 | 0 |
| 1724776200 | 1106.71 | -2.35 | -0.21 | 1109.05 | 1118.73 | 1106.71 | 0 |
| 1724689800 | 1109.06 | 11.15 | 1.02 | 1097.91 | 1113.53 | 1097.08 | 0 |
| 1724430600 | 1097.91 | 8.83 | 0.81 | 1089.08 | 1099.3699 | 1089.08 | 0 |
| 1724344200 | 1089.08 | -9.33 | -0.85 | 1098.41 | 1098.41 | 1087.8599 | 0 |
| 1724257800 | 1098.41 | 3.23 | 0.29 | 1095.18 | 1100.46 | 1091.4 | 0 |
| 1724171400 | 1095.18 | -16.75 | -1.51 | 1111.91 | 1111.91 | 1095.18 | 0 |
| 1724085000 | 1111.93 | 9.37 | 0.85 | 1102.45 | 1115.31 | 1098.88 | 0 |
| 1723825800 | 1102.56 | -2.47 | -0.22 | 1105.02 | 1108.53 | 1096.01 | 0 |
| 1723739400 | 1105.03 | 18.18 | 1.67 | 1093.53 | 1106.71 | 1089.47 | 0 |
| 1723653000 | 1086.85 | 1.79 | 0.16 | 1085.07 | 1092.66 | 1079.82 | 0 |
| 1723566600 | 1085.06 | -4.96 | -0.46 | 1091.03 | 1096.88 | 1079.65 | 0 |
| 1723480200 | 1090.02 | 6.25 | 0.58 | 1083.94 | 1095.1 | 1083.94 | 0 |
| 1723221000 | 1083.77 | 7.19 | 0.67 | 1076.58 | 1088.69 | 1075.82 | 0 |
| 1723134600 | 1076.58 | -1.03 | -0.10 | 1077.6099 | 1080.1099 | 1065.7 | 0 |
| 1723048200 | 1077.6099 | 28.42 | 2.71 | 1049.18 | 1079.78 | 1049.18 | 0 |
| 1722961800 | 1049.19 | -3.37 | -0.32 | 1052.72 | 1058.4 | 1033.34 | 0 |
| 1722875400 | 1052.56 | -29.53 | -2.73 | 1081.81 | 1081.81 | 1027.72 | 0 |
| 1722616200 | 1082.09 | -17.45 | -1.59 | 1099.52 | 1102.4 | 1081.13 | 0 |
| 1722529800 | 1099.54 | -12.57 | -1.13 | 1112.1099 | 1117.16 | 1095.15 | 0 |
| 1722443400 | 1112.1099 | 7.28 | 0.66 | 1113.74 | 1124.1099 | 1109.33 | 0 |
| 1722357000 | 1104.83 | 4.71 | 0.43 | 1100.15 | 1110.27 | 1100.15 | 0 |
| 1722270600 | 1100.1199 | -5.91 | -0.53 | 1106.02 | 1121.7 | 1096.73 | 0 |
| 1722011400 | 1106.03 | 4.48 | 0.41 | 1099.6099 | 1117.43 | 1099.6099 | 0 |
| 1721925000 | 1101.55 | -8.64 | -0.78 | 1094.28 | 1103.21 | 1077.26 | 0 |
| 1721838600 | 1110.19 | 2.64 | 0.24 | 1107.54 | 1111.75 | 1095.14 | 0 |
| 1721752200 | 1107.55 | -17.33 | -1.54 | 1124.88 | 1124.96 | 1106.25 | 0 |
| 1721665800 | 1124.88 | 7.02 | 0.63 | 1117.84 | 1127.6099 | 1115.6199 | 0 |
| 1721406600 | 1117.8599 | -18.94 | -1.67 | 1136.69 | 1136.69 | 1114.97 | 0 |
| 1721320200 | 1136.8 | 16.62 | 1.48 | 1120.3599 | 1139.96 | 1120.3599 | 0 |
| 1721233800 | 1120.18 | 10.44 | 0.94 | 1109.74 | 1127.41 | 1109.74 | 0 |
| 1721147400 | 1109.74 | -15.32 | -1.36 | 1125.06 | 1125.06 | 1105.01 | 0 |
| 1721061000 | 1125.06 | -3.3 | -0.29 | 1128.3599 | 1132.04 | 1119.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
