News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -37.85 | -1.38746334311 | 2728 | 2735.45 | 1428.3 | 0 | 0 | IX |
| 4 | 53.44 | 2.02676820735 | 2636.71 | 2735.45 | 1403.4 | 0 | 0 | IX |
| 12 | 102.76 | 3.97156980587 | 2587.39 | 2789.06 | 1340.65 | 0 | 0 | IX |
| 26 | 87.49 | 3.36156086465 | 2602.66 | 2789.06 | 1340.65 | 0 | 0 | IX |
| 52 | 387.51 | 16.8289441684 | 2302.64 | 2789.06 | 1111.4 | 0 | 0 | IX |
| 156 | 1154.07 | 75.1308525598 | 1536.08 | 2789.06 | 779.56 | 0 | 0 | IX |
| 260 | 1294.26 | 92.7193403492 | 1395.89 | 2789.06 | 770.25 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725894900 | 2705.36 | -16.34 | -0.60 | 2719.16 | 2722.32 | 1435.89 | 0 |
| 1725635700 | 2721.7 | -6.47 | -0.24 | 2716.25 | 2728.17 | 1443.07 | 0 |
| 1725549300 | 2728.17 | 20.3 | 0.75 | 2715.68 | 2731.4699 | 1444.65 | 0 |
| 1725462900 | 2707.87 | -19.41 | -0.71 | 2707.96 | 2727.28 | 1435.79 | 0 |
| 1725376500 | 2727.28 | -0.16 | -0.01 | 2728 | 2735.45 | 1445.93 | 0 |
| 1725290100 | 2727.44 | 28.26 | 1.05 | 2702.19 | 2727.51 | 1443.27 | 0 |
| 1725030900 | 2699.18 | 8.08 | 0.30 | 2694.39 | 2699.45 | 1428.32 | 0 |
| 1724944500 | 2691.1 | 2.91 | 0.11 | 2688.89 | 2694.48 | 1426.27 | 0 |
| 1724858100 | 2688.19 | -13.4 | -0.50 | 2704.51 | 2714.88 | 1427.29 | 0 |
| 1724771700 | 2701.59 | -9.82 | -0.36 | 2716.29 | 2730.21 | 1433.49 | 0 |
| 1724685300 | 2711.41 | 9.58 | 0.35 | 2702.7199 | 2713.65 | 1436.7 | 0 |
| 1724426100 | 2701.83 | -6.61 | -0.24 | 2715.59 | 2718.4 | 1433.8599 | 0 |
| 1724339700 | 2708.44 | 7 | 0.26 | 2699.83 | 2708.7199 | 1435.14 | 0 |
| 1724253300 | 2701.44 | 13.25 | 0.49 | 2687.55 | 2705.3 | 1431.55 | 0 |
| 1724166900 | 2688.19 | -12.77 | -0.47 | 2702.79 | 2705.44 | 1426.28 | 0 |
| 1724080500 | 2700.96 | 0.79 | 0.03 | 2700.52 | 2709.37 | 1432.76 | 0 |
| 1723821300 | 2700.17 | 16.65 | 0.62 | 2696.7199 | 2712.9899 | 1433.23 | 0 |
| 1723648500 | 2683.52 | 37.48 | 1.42 | 2656.16 | 2684.4699 | 1421.58 | 0 |
| 1723562100 | 2646.04 | 9.37 | 0.36 | 2636.71 | 2648.76 | 1403.4 | 0 |
| 1723475700 | 2636.67 | 28.08 | 1.08 | 2611.1 | 2640.01 | 1397.43 | 0 |
| 1723216500 | 2608.59 | 1.61 | 0.06 | 2622.48 | 2629.95 | 1383.21 | 0 |
| 1723130100 | 2606.98 | -22.31 | -0.85 | 2618.26 | 2629.29 | 1384.06 | 0 |
| 1723043700 | 2629.29 | 49.99 | 1.94 | 2594.46 | 2638.8 | 1399 | 0 |
| 1722957300 | 2579.3 | 50.06 | 1.98 | 2557.11 | 2609.13 | 1368.91 | 0 |
| 1722870900 | 2529.2399 | -169.08 | -6.27 | 2691.58 | 2698.32 | 1340.65 | 0 |
| 1722611700 | 2698.32 | -82.12 | -2.95 | 2745.54 | 2780.44 | 1434.99 | 0 |
| 1722525300 | 2780.44 | -6.52 | -0.23 | 2785.21 | 2789.06 | 1472 | 0 |
| 1722438900 | 2786.96 | 33.39 | 1.21 | 2759.45 | 2786.96 | 1476.39 | 0 |
| 1722352500 | 2753.57 | -14.24 | -0.51 | 2768.48 | 2769.21 | 1466.24 | 0 |
| 1722266100 | 2767.81 | 10.78 | 0.39 | 2764.71 | 2769.38 | 1466.67 | 0 |
| 1722006900 | 2757.03 | 12.43 | 0.45 | 2744.3 | 2758.45 | 1469.45 | 0 |
| 1721920500 | 2744.6 | 0.56 | 0.02 | 2739.32 | 2744.6 | 1463 | 0 |
| 1721834100 | 2744.04 | -25.26 | -0.91 | 2760.82 | 2769.3 | 1468.64 | 0 |
| 1721747700 | 2769.3 | -4.12 | -0.15 | 2772.53 | 2782.9699 | 1481.74 | 0 |
| 1721661300 | 2773.42 | 37.22 | 1.36 | 2742.31 | 2775.07 | 1482.68 | 0 |
| 1721402100 | 2736.2 | 12.42 | 0.46 | 2716.65 | 2736.23 | 1463.03 | 0 |
| 1721315700 | 2723.78 | 20.21 | 0.75 | 2708.46 | 2726.12 | 1456.41 | 0 |
| 1721229300 | 2703.57 | -4.62 | -0.17 | 2706.2 | 2713.04 | 1444.72 | 0 |
| 1721142900 | 2708.19 | -16.96 | -0.62 | 2716.16 | 2725.15 | 1448.91 | 0 |
| 1721056500 | 2725.15 | 11.67 | 0.43 | 2716.63 | 2731.29 | 1455.09 | 0 |
| 1720797300 | 2713.48 | 11.9 | 0.44 | 2693.31 | 2713.48 | 1450.94 | 0 |
| 1720710900 | 2701.58 | 2.97 | 0.11 | 2701.02 | 2710.32 | 1445.88 | 0 |
| 1720624500 | 2698.61 | -0.98 | -0.04 | 2713.83 | 2713.83 | 1443.41 | 0 |
| 1720538100 | 2699.59 | 0.54 | 0.02 | 2694.85 | 2712.91 | 1452.67 | 0 |
| 1720451700 | 2699.05 | 21.1 | 0.79 | 2677.12 | 2699.05 | 1448.19 | 0 |
| 1720192500 | 2677.95 | 8.75 | 0.33 | 2670.59 | 2680.9 | 1440.75 | 0 |
| 1720106100 | 2669.2 | 29.74 | 1.13 | 2648.86 | 2669.2 | 1433.92 | 0 |
| 1720019700 | 2639.46 | 30.73 | 1.18 | 2623.39 | 2639.48 | 1420.42 | 0 |
| 1719933300 | 2608.73 | -25.6 | -0.97 | 2621.57 | 2634.33 | 1410.48 | 0 |
| 1719846900 | 2634.33 | 30.72 | 1.18 | 2613.42 | 2639.19 | 1420.98 | 0 |
| 1719587700 | 2603.61 | 7.11 | 0.27 | 2596.15 | 2617.85 | 1407.18 | 0 |
| 1719501300 | 2596.5 | -10.78 | -0.41 | 2609.55 | 2616.41 | 1404.09 | 0 |
| 1719414900 | 2607.28 | -11.79 | -0.45 | 2628.44 | 2632.32 | 1406.45 | 0 |
| 1719328500 | 2619.07 | 0.7 | 0.03 | 2626.15 | 2640.73 | 1419.8 | 0 |
| 1718982900 | 2618.37 | 4.29 | 0.16 | 2620.21 | 2625.35 | 1423.71 | 0 |
| 1718896500 | 2614.08 | -8.26 | -0.31 | 2633.23 | 2637.9 | 1421.77 | 0 |
| 1718810100 | 2622.34 | 7.14 | 0.27 | 2617.86 | 2626.95 | 1426.77 | 0 |
| 1718723700 | 2615.2 | 33.47 | 1.30 | 2587.39 | 2616.56 | 1423.04 | 0 |
| 1718637300 | 2581.73 | -5.14 | -0.20 | 2596.77 | 2610.01 | 1405.35 | 0 |
| 1718378100 | 2586.87 | -57.97 | -2.19 | 2644.71 | 2647.03 | 1410.71 | 0 |
| 1718291700 | 2644.84 | -23.54 | -0.88 | 2673.45 | 2679.61 | 1438.79 | 0 |
| 1718205300 | 2668.38 | 4.74 | 0.18 | 2665.94 | 2684.09 | 1455.74 | 0 |
| 1718118900 | 2663.64 | -18.56 | -0.69 | 2687.83 | 2707.21 | 1451.57 | 0 |
| 1718032500 | 2682.2 | 0.88 | 0.03 | 2657.55 | 2687.57 | 2649.2399 | 0 |
| 1717773300 | 2681.32 | 10.13 | 0.38 | 2676.46 | 2688.41 | 1457.41 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
