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 | 0.7 | 0.0518353413357 | 1350.43 | 1362.23 | 1328.14 | 0 | 0 | IX |
| 4 | -22.05 | -1.60576180836 | 1373.18 | 1402.1 | 1328.14 | 0 | 0 | IX |
| 12 | -17.49 | -1.27792959331 | 1368.62 | 1432.37 | 1328.14 | 0 | 0 | IX |
| 26 | -81.28 | -5.67435301345 | 1432.41 | 1440.63 | 1275.16 | 0 | 0 | IX |
| 52 | 86.11 | 6.80700700384 | 1265.02 | 1451.6 | 1265.02 | 0 | 0 | IX |
| 156 | 135.9 | 11.1830682258 | 1215.23 | 1451.6 | 966.76 | 0 | 0 | IX |
| 260 | 252.51 | 22.9842893812 | 1098.62 | 1451.6 | 669.75 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1351.13 | 8.43 | 0.63 | 1337.76 | 1352.13 | 1337.58 | 0 |
| 1732815000 | 1342.7 | -2.53 | -0.19 | 1343.27 | 1347.42 | 1338.96 | 0 |
| 1732728600 | 1345.23 | 0 | 0.00 | 1345.23 | 1345.23 | 1345.23 | 0 |
| 1732642200 | 1345.23 | -8.58 | -0.63 | 1343.8699 | 1353.22 | 1340.73 | 0 |
| 1732555800 | 1353.81 | 1.93 | 0.14 | 1361.79 | 1362.23 | 1349.74 | 0 |
| 1732296600 | 1351.88 | 7.74 | 0.58 | 1350.43 | 1353.55 | 1333.48 | 0 |
| 1732210200 | 1344.14 | 4.35 | 0.32 | 1339.58 | 1344.77 | 1328.9 | 0 |
| 1732123800 | 1339.79 | -5.81 | -0.43 | 1352.81 | 1353.79 | 1336.64 | 0 |
| 1732037400 | 1345.6 | -9.53 | -0.70 | 1356.08 | 1358.3599 | 1328.22 | 0 |
| 1731951000 | 1355.13 | 2.6 | 0.19 | 1353.9 | 1357.49 | 1346.42 | 0 |
| 1731691800 | 1352.53 | -9.57 | -0.70 | 1353 | 1363.73 | 1350.51 | 0 |
| 1731605400 | 1362.1 | 19.82 | 1.48 | 1346.95 | 1363.16 | 1344.63 | 0 |
| 1731519000 | 1342.28 | -5.19 | -0.39 | 1343.55 | 1349.3599 | 1332.06 | 0 |
| 1731432600 | 1347.47 | -29.03 | -2.11 | 1362.63 | 1368.15 | 1346.26 | 0 |
| 1731346200 | 1376.5 | 14.64 | 1.08 | 1371.51 | 1382.25 | 1371.51 | 0 |
| 1731087000 | 1361.8599 | -12.69 | -0.92 | 1375.77 | 1376.01 | 1359.46 | 0 |
| 1731000600 | 1374.55 | 9.03 | 0.66 | 1369.89 | 1379.3 | 1365.24 | 0 |
| 1730914200 | 1365.52 | -17.83 | -1.29 | 1387.72 | 1402.1 | 1360.71 | 0 |
| 1730827800 | 1383.35 | 3.46 | 0.25 | 1380.78 | 1384.83 | 1376.64 | 0 |
| 1730741400 | 1379.89 | -6 | -0.43 | 1382.91 | 1390.13 | 1379.89 | 0 |
| 1730482200 | 1385.89 | 14.53 | 1.06 | 1373.18 | 1389.31 | 1372.66 | 0 |
| 1730395800 | 1371.3599 | -10.59 | -0.77 | 1372.13 | 1376.83 | 1364.69 | 0 |
| 1730309400 | 1381.95 | -17.42 | -1.24 | 1391.38 | 1392.07 | 1375.4 | 0 |
| 1730223000 | 1399.3699 | -4.92 | -0.35 | 1410.17 | 1412 | 1398.6099 | 0 |
| 1730136600 | 1404.29 | 9.29 | 0.67 | 1402.05 | 1407.17 | 1393.72 | 0 |
| 1729873800 | 1395 | -1.39 | -0.10 | 1393.21 | 1398.93 | 1389.43 | 0 |
| 1729787400 | 1396.39 | 1.11 | 0.08 | 1398.34 | 1406.3599 | 1396.39 | 0 |
| 1729701000 | 1395.28 | -6.14 | -0.44 | 1399.78 | 1405.16 | 1393.68 | 0 |
| 1729614600 | 1401.42 | -15.87 | -1.12 | 1401.49 | 1405.43 | 1391.46 | 0 |
| 1729528200 | 1417.29 | 0 | 0.00 | 1417.29 | 1417.29 | 1417.29 | 0 |
| 1729269000 | 1417.29 | 5.84 | 0.41 | 1409.3699 | 1419.31 | 1409.23 | 0 |
| 1729182600 | 1411.45 | 12.37 | 0.88 | 1403.31 | 1417.96 | 1402.81 | 0 |
| 1729096200 | 1399.08 | -3.97 | -0.28 | 1394.98 | 1403.26 | 1394.58 | 0 |
| 1729009800 | 1403.05 | -8.64 | -0.61 | 1414.24 | 1414.8 | 1402.13 | 0 |
| 1728923400 | 1411.69 | 9.18 | 0.65 | 1403.74 | 1412.19 | 1401.53 | 0 |
| 1728664200 | 1402.51 | 7.63 | 0.55 | 1393.82 | 1403.34 | 1390.57 | 0 |
| 1728577800 | 1394.88 | -2.98 | -0.21 | 1396.41 | 1398.79 | 1390.45 | 0 |
| 1728491400 | 1397.8599 | 7.12 | 0.51 | 1391.04 | 1398.42 | 1386.8 | 0 |
| 1728405000 | 1390.74 | -5.82 | -0.42 | 1382.48 | 1393.09 | 1381.27 | 0 |
| 1728318600 | 1396.56 | 4.09 | 0.29 | 1397.49 | 1399.34 | 1387.65 | 0 |
| 1728059400 | 1392.47 | 8.48 | 0.61 | 1382.45 | 1396.83 | 1382.17 | 0 |
| 1727973000 | 1383.99 | -14.09 | -1.01 | 1393.99 | 1394.74 | 1380.5 | 0 |
| 1727886600 | 1398.08 | 0.16 | 0.01 | 1399.94 | 1404.96 | 1391.09 | 0 |
| 1727800200 | 1397.92 | -12.21 | -0.87 | 1411.26 | 1413.19 | 1392.88 | 0 |
| 1727713800 | 1410.13 | -20.63 | -1.44 | 1423.78 | 1426.69 | 1410.13 | 0 |
| 1727454600 | 1430.76 | 11.64 | 0.82 | 1421.14 | 1432.3699 | 1421.14 | 0 |
| 1727368200 | 1419.1199 | 25.87 | 1.86 | 1408.56 | 1420.94 | 1408.16 | 0 |
| 1727281800 | 1393.25 | -5.26 | -0.38 | 1390.19 | 1398.25 | 1390.19 | 0 |
| 1727195400 | 1398.51 | 10.89 | 0.78 | 1400.81 | 1403.24 | 1393.27 | 0 |
| 1727109000 | 1387.6199 | -11.49 | -0.82 | 1386.6199 | 1388.59 | 1379.1 | 0 |
| 1726849800 | 1399.1099 | -4.45 | -0.32 | 1399.1099 | 1399.8599 | 1386.91 | 0 |
| 1726763400 | 1403.56 | 24.22 | 1.76 | 1394.66 | 1403.56 | 1388.25 | 0 |
| 1726677000 | 1379.34 | -5.75 | -0.42 | 1385.27 | 1386.98 | 1378.69 | 0 |
| 1726590600 | 1385.09 | 8.62 | 0.63 | 1382.83 | 1391.54 | 1381.64 | 0 |
| 1726504200 | 1376.47 | -3.66 | -0.27 | 1374.06 | 1381.43 | 1373.85 | 0 |
| 1726245000 | 1380.13 | 7.03 | 0.51 | 1374.67 | 1383.8599 | 1374.23 | 0 |
| 1726158600 | 1373.1 | 11.01 | 0.81 | 1377.83 | 1379.8599 | 1364.99 | 0 |
| 1726072200 | 1362.09 | 1.64 | 0.12 | 1363.64 | 1371.21 | 1355.3599 | 0 |
| 1725985800 | 1360.45 | -6.33 | -0.46 | 1365.16 | 1375.53 | 1357.3 | 0 |
| 1725899400 | 1366.78 | 11.49 | 0.85 | 1360.07 | 1370.17 | 1358.58 | 0 |
| 1725640200 | 1355.29 | -15.88 | -1.16 | 1368.6199 | 1376.55 | 1353.05 | 0 |
| 1725553800 | 1371.17 | -4.25 | -0.31 | 1370.42 | 1378.46 | 1369.76 | 0 |
| 1725467400 | 1375.42 | -10.53 | -0.76 | 1372.27 | 1379.03 | 1371.72 | 0 |
| 1725381000 | 1385.95 | -13.42 | -0.96 | 1401.38 | 1403.25 | 1384.03 | 0 |
| 1725294600 | 1399.3699 | 0.2 | 0.01 | 1398.25 | 1400.14 | 1389.14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
