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 | -75.65 | -1.82365618356 | 4148.26 | 4158.06 | 4041.73 | 0 | 0 | IX |
| 4 | -162.49 | -3.83674529527 | 4235.1 | 4298.62 | 4041.73 | 0 | 0 | IX |
| 12 | -116.06 | -2.77080791755 | 4188.67 | 4412.46 | 4041.73 | 0 | 0 | IX |
| 26 | -491.51 | -10.7689981858 | 4564.12 | 4614.83 | 3958.54 | 0 | 0 | IX |
| 52 | -25.64 | -0.625632892088 | 4098.25 | 4639.18 | 3958.54 | 0 | 0 | IX |
| 156 | -112.48 | -2.68763634713 | 4185.09 | 4639.18 | 3302.46 | 0 | 0 | IX |
| 260 | 376.39 | 10.183105984 | 3696.22 | 4639.18 | 2206.02 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 4072.61 | -25.03 | -0.61 | 4072.1 | 4073.01 | 4041.73 | 0 |
| 1732642200 | 4097.64 | -34.97 | -0.85 | 4101.78 | 4127.37 | 4087.77 | 0 |
| 1732555800 | 4132.61 | 16.19 | 0.39 | 4151.4399 | 4158.06 | 4102.87 | 0 |
| 1732296600 | 4116.42 | 18.38 | 0.45 | 4114.9399 | 4125.31 | 4063.77 | 0 |
| 1732210200 | 4098.04 | -9.21 | -0.22 | 4101.82 | 4110.86 | 4062.6 | 0 |
| 1732123800 | 4107.25 | -16.42 | -0.40 | 4148.26 | 4149.85 | 4102.27 | 0 |
| 1732037400 | 4123.67 | -30.32 | -0.73 | 4160.1899 | 4171.68 | 4072.49 | 0 |
| 1731951000 | 4153.99 | 2.72 | 0.07 | 4155.15 | 4169.56 | 4133.82 | 0 |
| 1731691800 | 4151.27 | -9.71 | -0.23 | 4131.96 | 4182.52 | 4129.17 | 0 |
| 1731605400 | 4160.9799 | 45.39 | 1.10 | 4126.78 | 4168.1899 | 4105.87 | 0 |
| 1731519000 | 4115.59 | 0 | 0.00 | 4115.59 | 4115.59 | 4115.59 | 0 |
| 1731432600 | 4115.59 | -103.08 | -2.44 | 4175.25 | 4177.84 | 4111.78 | 0 |
| 1731346200 | 4218.67 | 38.49 | 0.92 | 4210.52 | 4237.78 | 4209.6899 | 0 |
| 1731087000 | 4180.18 | -29.99 | -0.71 | 4205.85 | 4210.92 | 4171.4799 | 0 |
| 1731000600 | 4210.17 | 26.32 | 0.63 | 4178.14 | 4223.7299 | 4175.22 | 0 |
| 1730914200 | 4183.85 | -35.28 | -0.84 | 4245.74 | 4298.62 | 4170.09 | 0 |
| 1730827800 | 4219.13 | 17.03 | 0.41 | 4207.03 | 4223.34 | 4196.18 | 0 |
| 1730741400 | 4202.1 | -8.14 | -0.19 | 4196.9799 | 4230.91 | 4196.9799 | 0 |
| 1730482200 | 4210.24 | 28.06 | 0.67 | 4183.4799 | 4224.22 | 4183.4799 | 0 |
| 1730395800 | 4182.18 | -19.02 | -0.45 | 4186.2299 | 4195.93 | 4161.35 | 0 |
| 1730309400 | 4201.2 | -57.99 | -1.36 | 4235.1 | 4237.13 | 4188.17 | 0 |
| 1730223000 | 4259.1899 | -25.81 | -0.60 | 4302.64 | 4317.55 | 4255.91 | 0 |
| 1730136600 | 4285 | 41.67 | 0.98 | 4270.7 | 4294.97 | 4248.49 | 0 |
| 1729873800 | 4243.33 | -20.37 | -0.48 | 4246.17 | 4261.5 | 4228.28 | 0 |
| 1729787400 | 4263.7 | -6.51 | -0.15 | 4284.12 | 4303.09 | 4263.7 | 0 |
| 1729701000 | 4270.21 | -20.69 | -0.48 | 4274.9 | 4309.83 | 4265.34 | 0 |
| 1729614600 | 4290.9 | -1.99 | -0.05 | 4278.78 | 4298.42 | 4255.47 | 0 |
| 1729528200 | 4292.89 | -51.78 | -1.19 | 4332.63 | 4350.57 | 4288.85 | 0 |
| 1729269000 | 4344.67 | 15.46 | 0.36 | 4320.38 | 4360.67 | 4320.38 | 0 |
| 1729182600 | 4329.21 | 54.71 | 1.28 | 4292.14 | 4354.13 | 4290.93 | 0 |
| 1729096200 | 4274.5 | 0 | 0.00 | 4274.5 | 4274.5 | 4274.5 | 0 |
| 1729009800 | 4274.5 | -12.77 | -0.30 | 4298.47 | 4302.45 | 4269.81 | 0 |
| 1728923400 | 4287.27 | 7.81 | 0.18 | 4282.07 | 4289.33 | 4259.7299 | 0 |
| 1728664200 | 4279.46 | 14.27 | 0.33 | 4250.03 | 4283.56 | 4247.25 | 0 |
| 1728577800 | 4265.1899 | 0 | 0.00 | 4265.1899 | 4265.1899 | 4265.1899 | 0 |
| 1728491400 | 4265.1899 | 34.99 | 0.83 | 4235.49 | 4266.9399 | 4226.88 | 0 |
| 1728405000 | 4230.2 | -17.91 | -0.42 | 4206.24 | 4238.49 | 4199.97 | 0 |
| 1728318600 | 4248.11 | -5.68 | -0.13 | 4269.62 | 4269.62 | 4224.15 | 0 |
| 1728059400 | 4253.79 | 45.65 | 1.08 | 4206.49 | 4267.81 | 4205.53 | 0 |
| 1727973000 | 4208.14 | -57 | -1.34 | 4248.56 | 4253.65 | 4198.6 | 0 |
| 1727886600 | 4265.14 | -16.4 | -0.38 | 4282.15 | 4288.02 | 4250.01 | 0 |
| 1727800200 | 4281.54 | -19.41 | -0.45 | 4307.33 | 4327.2299 | 4266.38 | 0 |
| 1727713800 | 4300.95 | -103.7 | -2.35 | 4367.86 | 4375.66 | 4295.14 | 0 |
| 1727454600 | 4404.65 | 47.51 | 1.09 | 4367.18 | 4412.46 | 4364.13 | 0 |
| 1727368200 | 4357.14 | 78.58 | 1.84 | 4313.28 | 4365.34 | 4313.28 | 0 |
| 1727281800 | 4278.56 | -9.74 | -0.23 | 4263.64 | 4295.29 | 4263.64 | 0 |
| 1727195400 | 4288.3 | 35.63 | 0.84 | 4303.62 | 4308.21 | 4278.07 | 0 |
| 1727109000 | 4252.67 | -63.94 | -1.48 | 4252.95 | 4258.34 | 4221.99 | 0 |
| 1726849800 | 4316.61 | -9.54 | -0.22 | 4316.61 | 4320.32 | 4260.83 | 0 |
| 1726763400 | 4326.15 | 73.94 | 1.74 | 4308.45 | 4328.86 | 4294.06 | 0 |
| 1726677000 | 4252.21 | -7.67 | -0.18 | 4259.6899 | 4261.82 | 4244.81 | 0 |
| 1726590600 | 4259.88 | 31.43 | 0.74 | 4245.96 | 4283.34 | 4244.97 | 0 |
| 1726504200 | 4228.45 | -13.73 | -0.32 | 4233.01 | 4247.64 | 4220.56 | 0 |
| 1726245000 | 4242.18 | 26.12 | 0.62 | 4215.42 | 4255.1899 | 4215.26 | 0 |
| 1726158600 | 4216.06 | 19.14 | 0.46 | 4245.27 | 4248.9399 | 4199.2 | 0 |
| 1726072200 | 4196.92 | -7.16 | -0.17 | 4207.79 | 4224.27 | 4176.68 | 0 |
| 1725985800 | 4204.08 | -14.75 | -0.35 | 4211.79 | 4246.61 | 4192.51 | 0 |
| 1725899400 | 4218.83 | 34.22 | 0.82 | 4196.32 | 4227.82 | 4193.81 | 0 |
| 1725640200 | 4184.61 | -43.86 | -1.04 | 4223 | 4240.31 | 4176.82 | 0 |
| 1725553800 | 4228.47 | 10.27 | 0.24 | 4212.26 | 4259.46 | 4212.26 | 0 |
| 1725467400 | 4218.2 | -24.94 | -0.59 | 4188.67 | 4228.1899 | 4188.51 | 0 |
| 1725381000 | 4243.14 | -33.01 | -0.77 | 4281.12 | 4289.46 | 4229.2299 | 0 |
| 1725294600 | 4276.15 | -4.73 | -0.11 | 4278.1 | 4282.53 | 4238.83 | 0 |
| 1725035400 | 4280.88 | 12.62 | 0.30 | 4273.91 | 4301.05 | 4273.91 | 0 |
| 1724949000 | 4268.26 | 14.7 | 0.35 | 4247.97 | 4281.03 | 4247.97 | 0 |
| 1724862600 | 4253.56 | 5.11 | 0.12 | 4257.89 | 4266.51 | 4250.56 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
