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 | -1.7 | -0.0837384798018 | 2030.13 | 2052.14 | 2017.78 | 0 | 0 | IX |
| 4 | -59.06 | -2.82923511011 | 2087.49 | 2103.28 | 1996.26 | 0 | 0 | IX |
| 12 | -42.37 | -2.04606915202 | 2070.8 | 2114.75 | 1996.26 | 0 | 0 | IX |
| 26 | 137.11 | 7.24943425756 | 1891.32 | 2114.75 | 1838.97 | 0 | 0 | IX |
| 52 | 233.64 | 13.0176789485 | 1794.79 | 2114.75 | 1672.98 | 0 | 0 | IX |
| 156 | 203.91 | 11.1760901497 | 1824.52 | 2114.75 | 1416.87 | 0 | 0 | IX |
| 260 | 525.82 | 34.9937774938 | 1502.61 | 2114.75 | 1012.35 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719419400 | 2028.43 | -8.52 | -0.42 | 2036.95 | 2052.14 | 2018.04 | 0 |
| 1719333000 | 2036.95 | -6.43 | -0.31 | 2043.38 | 2043.38 | 2027.73 | 0 |
| 1719246600 | 2043.38 | 16.44 | 0.81 | 2026.94 | 2048.02 | 2026.56 | 0 |
| 1718987400 | 2026.94 | -16.94 | -0.83 | 2043.88 | 2043.88 | 2020.59 | 0 |
| 1718901000 | 2043.88 | 25.25 | 1.25 | 2018.63 | 2044.02 | 2018.63 | 0 |
| 1718814600 | 2018.63 | -11.5 | -0.57 | 2030.13 | 2031.1 | 2017.78 | 0 |
| 1718728200 | 2030.13 | 14.24 | 0.71 | 2015.89 | 2031.96 | 2015.89 | 0 |
| 1718641800 | 2015.89 | 11.54 | 0.58 | 2004.35 | 2025.63 | 2000.4 | 0 |
| 1718382600 | 2004.35 | -37.53 | -1.84 | 2041.88 | 2043.93 | 1996.26 | 0 |
| 1718296200 | 2041.88 | -37.66 | -1.81 | 2079.54 | 2079.54 | 2039.23 | 0 |
| 1718209800 | 2079.54 | 25.88 | 1.26 | 2053.66 | 2083.01 | 2053.66 | 0 |
| 1718123400 | 2053.66 | -22.2 | -1.07 | 2075.86 | 2081.91 | 2044.36 | 0 |
| 1718037000 | 2075.86 | -13.94 | -0.67 | 2089.8 | 2089.8 | 2059.93 | 0 |
| 1717777800 | 2089.8 | -7.64 | -0.36 | 2097.44 | 2100.12 | 2076.82 | 0 |
| 1717691400 | 2097.44 | 11.78 | 0.56 | 2085.66 | 2103.28 | 2085.66 | 0 |
| 1717605000 | 2085.66 | 27.63 | 1.34 | 2058.03 | 2089.4699 | 2058.03 | 0 |
| 1717518600 | 2058.03 | -17.94 | -0.86 | 2075.9699 | 2075.9699 | 2052.28 | 0 |
| 1717432200 | 2075.9699 | 8.43 | 0.41 | 2067.54 | 2088.55 | 2067.54 | 0 |
| 1717173000 | 2067.54 | 0.23 | 0.01 | 2067.31 | 2073.98 | 2061.45 | 0 |
| 1717086600 | 2067.31 | 6.35 | 0.31 | 2060.96 | 2069.84 | 2054.37 | 0 |
| 1717000200 | 2060.96 | -26.53 | -1.27 | 2087.4899 | 2087.4899 | 2057.77 | 0 |
| 1716913800 | 2087.4899 | -2.06 | -0.10 | 2098.2199 | 2103.01 | 2082.57 | 0 |
| 1716568200 | 2089.55 | -1.2 | -0.06 | 2090.75 | 2091.31 | 2071.56 | 0 |
| 1716481800 | 2090.75 | 3.27 | 0.16 | 2087.48 | 2100.91 | 2085.96 | 0 |
| 1716395400 | 2087.48 | -6.97 | -0.33 | 2094.45 | 2094.45 | 2084.89 | 0 |
| 1716309000 | 2094.45 | -9.62 | -0.46 | 2104.07 | 2104.07 | 2085.45 | 0 |
| 1716222600 | 2104.07 | 3.14 | 0.15 | 2100.93 | 2106.03 | 2099.64 | 0 |
| 1715963400 | 2100.93 | -3.53 | -0.17 | 2104.46 | 2104.46 | 2092 | 0 |
| 1715877000 | 2104.46 | -8.5 | -0.40 | 2112.96 | 2114.75 | 2102.93 | 0 |
| 1715790600 | 2112.96 | 11.07 | 0.53 | 2101.89 | 2113.86 | 2101.89 | 0 |
| 1715704200 | 2101.89 | 2.96 | 0.14 | 2098.93 | 2103.12 | 2092.13 | 0 |
| 1715617800 | 2098.93 | -1.65 | -0.08 | 2100.58 | 2101.95 | 2094.51 | 0 |
| 1715358600 | 2100.58 | 12.96 | 0.62 | 2087.62 | 2105.2399 | 2087.62 | 0 |
| 1715272200 | 2087.62 | 6.01 | 0.29 | 2081.61 | 2089.11 | 2073.02 | 0 |
| 1715185800 | 2081.61 | 8.12 | 0.39 | 2073.4899 | 2085.8 | 2073.4899 | 0 |
| 1715099400 | 2073.4899 | 36.25 | 1.78 | 2050.42 | 2074.06 | 2050.42 | 0 |
| 1714753800 | 2037.24 | 12.21 | 0.60 | 2025.03 | 2047.82 | 2025.03 | 0 |
| 1714667400 | 2025.03 | -8.07 | -0.40 | 2033.1 | 2033.1 | 2023.27 | 0 |
| 1714581000 | 2033.1 | 0 | 0.00 | 2033.1 | 2033.1 | 2033.1 | 0 |
| 1714494600 | 2033.1 | -21.29 | -1.04 | 2054.39 | 2057.98 | 2031.14 | 0 |
| 1714408200 | 2054.39 | -4.85 | -0.24 | 2059.2399 | 2068.56 | 2054.39 | 0 |
| 1714149000 | 2059.2399 | 23.93 | 1.18 | 2035.31 | 2064.29 | 2035.31 | 0 |
| 1714062600 | 2035.31 | -19.5 | -0.95 | 2054.81 | 2055.95 | 2020.6 | 0 |
| 1713976200 | 2054.81 | -4.56 | -0.22 | 2059.37 | 2069.21 | 2051.51 | 0 |
| 1713889800 | 2059.37 | 27.07 | 1.33 | 2032.3 | 2060.54 | 2032.3 | 0 |
| 1713803400 | 2032.3 | 10.34 | 0.51 | 2021.96 | 2035.89 | 2021.96 | 0 |
| 1713544200 | 2021.96 | -6.44 | -0.32 | 2028.4 | 2028.4 | 2007.88 | 0 |
| 1713457800 | 2028.4 | 8.34 | 0.41 | 2020.06 | 2030.82 | 2016.54 | 0 |
| 1713371400 | 2020.06 | -2.75 | -0.14 | 2022.81 | 2039.87 | 2015.18 | 0 |
| 1713285000 | 2022.81 | -25.66 | -1.25 | 2048.4699 | 2048.4699 | 2015.46 | 0 |
| 1713198600 | 2048.4699 | 7.42 | 0.36 | 2041.05 | 2068.83 | 2041.05 | 0 |
| 1712939400 | 2041.05 | -2.38 | -0.12 | 2043.43 | 2067.51 | 2033.87 | 0 |
| 1712853000 | 2043.43 | -12 | -0.58 | 2055.43 | 2059.66 | 2031.85 | 0 |
| 1712766600 | 2055.43 | 2.54 | 0.12 | 2052.89 | 2070.42 | 2037.27 | 0 |
| 1712680200 | 2052.89 | -19.96 | -0.96 | 2072.85 | 2072.85 | 2048.9699 | 0 |
| 1712593800 | 2072.85 | 11.99 | 0.58 | 2060.86 | 2075.32 | 2057.82 | 0 |
| 1712334600 | 2060.86 | -21.34 | -1.02 | 2082.2 | 2082.2 | 2050.05 | 0 |
| 1712248200 | 2082.2 | 1.35 | 0.06 | 2080.85 | 2088.34 | 2079.31 | 0 |
| 1712161800 | 2080.85 | 10.05 | 0.49 | 2070.8 | 2081.48 | 2070.69 | 0 |
| 1712075400 | 2070.8 | -16.63 | -0.80 | 2087.43 | 2101.93 | 2069.5 | 0 |
| 1711647000 | 2087.43 | 0.21 | 0.01 | 2087.2199 | 2093.92 | 2087.2199 | 0 |
| 1711560600 | 2087.2199 | 7.37 | 0.35 | 2079.85 | 2091.11 | 2079.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
