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 | 187.99 | 2.33400087654 | 8054.41 | 8242.4 | 7840.32 | 0 | 0 | IX |
| 4 | 644.04 | 8.47603956643 | 7598.36 | 8956.87 | 7574.59 | 0 | 0 | IX |
| 12 | 1009.21 | 13.9524884594 | 7233.19 | 8956.87 | 6939.51 | 0 | 0 | IX |
| 26 | 1654 | 25.1047295246 | 6588.4 | 8956.87 | 5323.53 | 0 | 0 | IX |
| 52 | 2778.11 | 50.8411888827 | 5464.29 | 8956.87 | 5068.02 | 0 | 0 | IX |
| 156 | 2200.45 | 36.4195334288 | 6041.95 | 8956.87 | 2269.71 | 0 | 0 | IX |
| 260 | 2733.49 | 49.6194346976 | 5508.91 | 8956.87 | 1104.33 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 8082.53 | -48.46 | -0.60 | 8081.55 | 8147 | 8029.54 | 0 |
| 1734715800 | 8130.99 | -106.77 | -1.30 | 8054.41 | 8180.43 | 7840.32 | 0 |
| 1734629400 | 8237.76 | -348.66 | -4.06 | 8316.9 | 8409.86 | 8224.17 | 0 |
| 1734543000 | 8586.42 | -6.46 | -0.08 | 8626.24 | 8697.32 | 8585.66 | 0 |
| 1734456600 | 8592.8799 | -88.1 | -1.01 | 8650.04 | 8734.17 | 8586.6299 | 0 |
| 1734370200 | 8680.98 | -124.23 | -1.41 | 8741.74 | 8776.86 | 8669.29 | 0 |
| 1734111000 | 8805.2099 | -28.07 | -0.32 | 8863.64 | 8956.87 | 8754.87 | 0 |
| 1734024600 | 8833.28 | 33.42 | 0.38 | 8851.14 | 8868.44 | 8783.79 | 0 |
| 1733938200 | 8799.86 | 88.34 | 1.01 | 8667.49 | 8820.75 | 8663.2099 | 0 |
| 1733851800 | 8711.52 | -23.29 | -0.27 | 8646.58 | 8794.85 | 8645.15 | 0 |
| 1733765400 | 8734.81 | -54.99 | -0.63 | 8884.73 | 8884.73 | 8698.98 | 0 |
| 1733506200 | 8789.8 | 31.65 | 0.36 | 8776.81 | 8843.04 | 8720.92 | 0 |
| 1733419800 | 8758.15 | 159.86 | 1.86 | 8579.01 | 8776.8 | 8576.51 | 0 |
| 1733333400 | 8598.29 | 267.36 | 3.21 | 8438.16 | 8633.84 | 8414.9599 | 0 |
| 1733247000 | 8330.93 | 101.4 | 1.23 | 8244.77 | 8357.26 | 8218.86 | 0 |
| 1733160600 | 8229.53 | 364.8 | 4.64 | 7811.84 | 8229.53 | 7790.6 | 0 |
| 1732901400 | 7864.73 | 235.06 | 3.08 | 7598.36 | 7880.87 | 7574.59 | 0 |
| 1732815000 | 7629.67 | 188.63 | 2.53 | 7561.29 | 7643.4 | 7537.96 | 0 |
| 1732728600 | 7441.04 | -41.24 | -0.55 | 7436.41 | 7470.46 | 7305.24 | 0 |
| 1732642200 | 7482.28 | -129.98 | -1.71 | 7497.79 | 7587.46 | 7415.7 | 0 |
| 1732555800 | 7612.26 | 92.18 | 1.23 | 7678.86 | 7685.93 | 7524.32 | 0 |
| 1732296600 | 7520.08 | 200.94 | 2.75 | 7425.62 | 7537.87 | 7191.88 | 0 |
| 1732210200 | 7319.14 | 158.46 | 2.21 | 7222.78 | 7326.42 | 7040.91 | 0 |
| 1732123800 | 7160.68 | -64.52 | -0.89 | 7329.27 | 7381.26 | 7112.25 | 0 |
| 1732037400 | 7225.2 | -150 | -2.03 | 7358.41 | 7399.87 | 6939.51 | 0 |
| 1731951000 | 7375.2 | -29.2 | -0.39 | 7444.66 | 7479.23 | 7262.7 | 0 |
| 1731691800 | 7404.4 | -62.93 | -0.84 | 7316.98 | 7495.2 | 7300.12 | 0 |
| 1731605400 | 7467.33 | 293.75 | 4.09 | 7250.45 | 7517.01 | 7237.14 | 0 |
| 1731519000 | 7173.58 | -36.07 | -0.50 | 7197.64 | 7312.88 | 6986.73 | 0 |
| 1731432600 | 7209.65 | -494.61 | -6.42 | 7479.35 | 7573.52 | 7193.05 | 0 |
| 1731346200 | 7704.26 | 266.45 | 3.58 | 7632.38 | 7818.41 | 7627.48 | 0 |
| 1731087000 | 7437.81 | -174.88 | -2.30 | 7669.12 | 7669.13 | 7356.48 | 0 |
| 1731000600 | 7612.69 | 367.6 | 5.07 | 7378.32 | 7698.72 | 7368.69 | 0 |
| 1730914200 | 7245.09 | -254.94 | -3.40 | 7620.68 | 7858.13 | 7208.37 | 0 |
| 1730827800 | 7500.03 | 123.89 | 1.68 | 7400.51 | 7507.97 | 7324.74 | 0 |
| 1730741400 | 7376.14 | -129.55 | -1.73 | 7474.38 | 7537.74 | 7376.04 | 0 |
| 1730482200 | 7505.69 | 202.38 | 2.77 | 7320.81 | 7554.7 | 7307.15 | 0 |
| 1730395800 | 7303.31 | -211.94 | -2.82 | 7325.72 | 7428.32 | 7218.35 | 0 |
| 1730309400 | 7515.25 | -266.02 | -3.42 | 7690.33 | 7711.32 | 7448.02 | 0 |
| 1730223000 | 7781.27 | -66.04 | -0.84 | 7969.61 | 7980.21 | 7765.51 | 0 |
| 1730136600 | 7847.31 | 77.03 | 0.99 | 7843.78 | 7894.38 | 7688.67 | 0 |
| 1729873800 | 7770.28 | 23.13 | 0.30 | 7717.61 | 7833.22 | 7681.02 | 0 |
| 1729787400 | 7747.15 | 76.08 | 0.99 | 7717.14 | 7880.69 | 7717.14 | 0 |
| 1729701000 | 7671.07 | -54.43 | -0.70 | 7696.97 | 7774.79 | 7614.37 | 0 |
| 1729614600 | 7725.5 | -48.66 | -0.63 | 7853.73 | 7928.72 | 7661.72 | 0 |
| 1729528200 | 7774.16 | -245.01 | -3.06 | 7955.57 | 7999.13 | 7762.57 | 0 |
| 1729269000 | 8019.17 | 88.27 | 1.11 | 7881.08 | 8031.28 | 7876.81 | 0 |
| 1729182600 | 7930.9 | 178.63 | 2.30 | 7842.82 | 8040.16 | 7830.46 | 0 |
| 1729096200 | 7752.27 | -65.84 | -0.84 | 7791.37 | 7845.49 | 7714.63 | 0 |
| 1729009800 | 7818.11 | -28.26 | -0.36 | 7933.19 | 7996.35 | 7783.48 | 0 |
| 1728923400 | 7846.37 | 155.43 | 2.02 | 7728.95 | 7858.46 | 7708.64 | 0 |
| 1728664200 | 7690.94 | 189.34 | 2.52 | 7494.7 | 7694.77 | 7458.93 | 0 |
| 1728577800 | 7501.6 | -53.37 | -0.71 | 7539.21 | 7589.02 | 7424.53 | 0 |
| 1728491400 | 7554.97 | 216.13 | 2.95 | 7335.86 | 7559.8 | 7269.66 | 0 |
| 1728405000 | 7338.84 | -45.14 | -0.61 | 7189.53 | 7375.96 | 7159.4 | 0 |
| 1728318600 | 7383.98 | -24.08 | -0.33 | 7437.65 | 7439.62 | 7276.86 | 0 |
| 1728059400 | 7408.06 | 119.85 | 1.64 | 7233.19 | 7466.25 | 7214.32 | 0 |
| 1727973000 | 7288.21 | -176.01 | -2.36 | 7357.19 | 7399.09 | 7228.5 | 0 |
| 1727886600 | 7464.22 | -58.37 | -0.78 | 7531.07 | 7565.4 | 7340.71 | 0 |
| 1727800200 | 7522.59 | -134.44 | -1.76 | 7755.87 | 7802.89 | 7440.15 | 0 |
| 1727713800 | 7657.03 | -184.42 | -2.35 | 7762.61 | 7808.09 | 7644.23 | 0 |
| 1727454600 | 7841.45 | 276.02 | 3.65 | 7586.68 | 7863.04 | 7565.66 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
