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 | -11.02 | -0.331972707144 | 3319.55 | 3357.69 | 3251.55 | 0 | 0 | IX |
| 4 | -54.77 | -1.62846014331 | 3363.3 | 3470.55 | 3251.55 | 0 | 0 | IX |
| 12 | -107.79 | -3.15514940052 | 3416.32 | 3580.98 | 3251.55 | 0 | 0 | IX |
| 26 | -524.35 | -13.6803134979 | 3832.88 | 3850.45 | 3215.09 | 0 | 0 | IX |
| 52 | -12.69 | -0.382088509644 | 3321.22 | 3850.45 | 3215.09 | 0 | 0 | IX |
| 156 | -114.08 | -3.33312881105 | 3422.61 | 3850.45 | 2767.63 | 0 | 0 | IX |
| 260 | 317.52 | 10.6158120501 | 2991.01 | 3850.45 | 1645.82 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 3308.53 | 27.65 | 0.84 | 3287.8 | 3318.76 | 3287.8 | 0 |
| 1732728600 | 3280.88 | -26.83 | -0.81 | 3283.36 | 3283.36 | 3251.55 | 0 |
| 1732642200 | 3307.71 | -34.07 | -1.02 | 3310.36 | 3336.7199 | 3302.98 | 0 |
| 1732555800 | 3341.78 | 17.7 | 0.53 | 3350.15 | 3357.69 | 3306.91 | 0 |
| 1732296600 | 3324.08 | 9.96 | 0.30 | 3325.27 | 3335.36 | 3276.79 | 0 |
| 1732210200 | 3314.12 | -4.41 | -0.13 | 3319.55 | 3320.7399 | 3277.84 | 0 |
| 1732123800 | 3318.53 | -8.92 | -0.27 | 3349.12 | 3351.84 | 3315.85 | 0 |
| 1732037400 | 3327.45 | -19.72 | -0.59 | 3352.68 | 3362.96 | 3288.1 | 0 |
| 1731951000 | 3347.17 | 3.35 | 0.10 | 3344.9 | 3361.68 | 3333.57 | 0 |
| 1731691800 | 3343.82 | -11 | -0.33 | 3338.33 | 3379.66 | 3334.57 | 0 |
| 1731605400 | 3354.82 | 46.25 | 1.40 | 3333.7 | 3366.44 | 3311.41 | 0 |
| 1731519000 | 3308.57 | -32.59 | -0.98 | 3331.7 | 3343.11 | 3287.59 | 0 |
| 1731432600 | 3341.16 | -76.8 | -2.25 | 3382.85 | 3386.28 | 3335.42 | 0 |
| 1731346200 | 3417.96 | 24.57 | 0.72 | 3414.38 | 3436.35 | 3408.52 | 0 |
| 1731087000 | 3393.39 | -27.97 | -0.82 | 3414.49 | 3419.75 | 3388.86 | 0 |
| 1731000600 | 3421.36 | 31.01 | 0.91 | 3396 | 3431.59 | 3378.44 | 0 |
| 1730914200 | 3390.35 | -10 | -0.29 | 3417.48 | 3470.55 | 3373.51 | 0 |
| 1730827800 | 3400.35 | 17.61 | 0.52 | 3394.53 | 3411.42 | 3385.97 | 0 |
| 1730741400 | 3382.74 | -9.22 | -0.27 | 3380.56 | 3409.99 | 3375.42 | 0 |
| 1730482200 | 3391.96 | 20.05 | 0.59 | 3370.93 | 3402.54 | 3370.93 | 0 |
| 1730395800 | 3371.91 | 7.64 | 0.23 | 3363.3 | 3378.68 | 3352.05 | 0 |
| 1730309400 | 3364.27 | -51.2 | -1.50 | 3377.95 | 3392.58 | 3350.52 | 0 |
| 1730223000 | 3415.47 | -8.57 | -0.25 | 3439.83 | 3456.71 | 3412.8 | 0 |
| 1730136600 | 3424.04 | 37.14 | 1.10 | 3412.84 | 3433.31 | 3396.79 | 0 |
| 1729873800 | 3386.9 | -13.87 | -0.41 | 3396.46 | 3404.15 | 3380.76 | 0 |
| 1729787400 | 3400.77 | -30.36 | -0.88 | 3433.92 | 3450.09 | 3399.51 | 0 |
| 1729701000 | 3431.13 | -14.36 | -0.42 | 3436.25 | 3471.59 | 3431.13 | 0 |
| 1729614600 | 3445.49 | -10.48 | -0.30 | 3437.45 | 3449.79 | 3418.58 | 0 |
| 1729528200 | 3455.97 | -44.43 | -1.27 | 3487.32 | 3505.42 | 3453.42 | 0 |
| 1729269000 | 3500.4 | 18.89 | 0.54 | 3474.65 | 3517.94 | 3474.65 | 0 |
| 1729182600 | 3481.51 | 33.05 | 0.96 | 3453.97 | 3498.37 | 3447.63 | 0 |
| 1729096200 | 3448.46 | 34.34 | 1.01 | 3394.5 | 3456.22 | 3393.86 | 0 |
| 1729009800 | 3414.12 | -7.55 | -0.22 | 3438.36 | 3438.36 | 3411.63 | 0 |
| 1728923400 | 3421.67 | -1.33 | -0.04 | 3425.23 | 3430.34 | 3408.18 | 0 |
| 1728664200 | 3423 | 2.44 | 0.07 | 3413.52 | 3430.9 | 3405.63 | 0 |
| 1728577800 | 3420.56 | -17.54 | -0.51 | 3428.91 | 3437.65 | 3413.48 | 0 |
| 1728491400 | 3438.1 | 24.5 | 0.72 | 3417.56 | 3439.23 | 3406.59 | 0 |
| 1728405000 | 3413.6 | -14.86 | -0.43 | 3398.41 | 3428.48 | 3393.34 | 0 |
| 1728318600 | 3428.46 | 3.38 | 0.10 | 3447.92 | 3447.92 | 3406.69 | 0 |
| 1728059400 | 3425.08 | 35.98 | 1.06 | 3384.41 | 3440.63 | 3384.01 | 0 |
| 1727973000 | 3389.1 | -52.66 | -1.53 | 3414.87 | 3424.27 | 3377.52 | 0 |
| 1727886600 | 3441.76 | -28.18 | -0.81 | 3471.28 | 3471.28 | 3430.5 | 0 |
| 1727800200 | 3469.94 | -10.03 | -0.29 | 3484.88 | 3502.8 | 3452.83 | 0 |
| 1727713800 | 3479.97 | -96.64 | -2.70 | 3553.06 | 3554.06 | 3470.24 | 0 |
| 1727454600 | 3576.61 | 51.79 | 1.47 | 3541.09 | 3580.98 | 3539.14 | 0 |
| 1727368200 | 3524.82 | 54.86 | 1.58 | 3502.52 | 3539.78 | 3494.44 | 0 |
| 1727281800 | 3469.96 | 0.27 | 0.01 | 3451.81 | 3478.17 | 3451.81 | 0 |
| 1727195400 | 3469.69 | 35.11 | 1.02 | 3479.2 | 3487.76 | 3463 | 0 |
| 1727109000 | 3434.58 | -73.73 | -2.10 | 3455.3 | 3455.3 | 3410.23 | 0 |
| 1726849800 | 3508.31 | -7.09 | -0.20 | 3508.31 | 3514.85 | 3466.14 | 0 |
| 1726763400 | 3515.4 | 50.38 | 1.45 | 3499.34 | 3522.28 | 3492.27 | 0 |
| 1726677000 | 3465.02 | -0.29 | -0.01 | 3467.72 | 3472.76 | 3462.68 | 0 |
| 1726590600 | 3465.31 | 22.04 | 0.64 | 3459.22 | 3487.7 | 3456.74 | 0 |
| 1726504200 | 3443.27 | -4.61 | -0.13 | 3435.78 | 3448.26 | 3432.77 | 0 |
| 1726245000 | 3447.88 | 35.68 | 1.05 | 3419.98 | 3461.12 | 3418.17 | 0 |
| 1726158600 | 3412.2 | 6.83 | 0.20 | 3442.49 | 3448.67 | 3398.41 | 0 |
| 1726072200 | 3405.37 | -3.37 | -0.10 | 3413.21 | 3428.12 | 3388.99 | 0 |
| 1725985800 | 3408.74 | -22.43 | -0.65 | 3426.49 | 3452.11 | 3399.53 | 0 |
| 1725899400 | 3431.17 | 15.41 | 0.45 | 3423.41 | 3438.08 | 3414.92 | 0 |
| 1725640200 | 3415.76 | -28.66 | -0.83 | 3441.58 | 3457.41 | 3409 | 0 |
| 1725553800 | 3444.42 | 23.9 | 0.70 | 3416.32 | 3469.27 | 3414.15 | 0 |
| 1725467400 | 3420.52 | -14.31 | -0.42 | 3391.25 | 3427.15 | 3391.25 | 0 |
| 1725381000 | 3434.83 | -26.75 | -0.77 | 3462.26 | 3469.39 | 3421.38 | 0 |
| 1725294600 | 3461.58 | -13.05 | -0.38 | 3471.27 | 3471.63 | 3437.77 | 0 |
| 1725035400 | 3474.63 | 10.92 | 0.32 | 3468.86 | 3495.08 | 3468.86 | 0 |
| 1724949000 | 3463.71 | 4.33 | 0.13 | 3450.67 | 3477.59 | 3450.67 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
