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 | 13.43 | 0.223698368651 | 6003.62 | 6058.09 | 5874.72 | 0 | 0 | IX |
| 4 | 348.76 | 6.15282563172 | 5668.29 | 6058.09 | 5561.43 | 0 | 0 | IX |
| 12 | 511.3 | 9.28665486083 | 5505.75 | 6058.09 | 5381.96 | 0 | 0 | IX |
| 26 | 583.82 | 10.7453577338 | 5433.23 | 6058.09 | 5381.96 | 0 | 0 | IX |
| 52 | 225.08 | 3.88606985188 | 5791.97 | 6254.97 | 5332.63 | 0 | 0 | IX |
| 156 | 623.04 | 11.5505903771 | 5394.01 | 6254.97 | 4331.35 | 0 | 0 | IX |
| 260 | 1257.01 | 26.407551197 | 4760.04 | 6254.97 | 2857.67 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 6017.05 | -25.35 | -0.42 | 6036.9 | 6058.09 | 6004.89 | 0 |
| 1738863000 | 6042.4 | 82.97 | 1.39 | 5979.08 | 6054.8 | 5970.34 | 0 |
| 1738776600 | 5959.43 | -9.88 | -0.17 | 5956.81 | 5964.47 | 5933.77 | 0 |
| 1738690200 | 5969.31 | 38.93 | 0.66 | 5943.42 | 5975.01 | 5896.17 | 0 |
| 1738603800 | 5930.38 | -71.34 | -1.19 | 5875.29 | 5944.71 | 5874.72 | 0 |
| 1738344600 | 6001.72 | 6.94 | 0.12 | 6003.62 | 6033.93 | 5986.97 | 0 |
| 1738258200 | 5994.78 | 54.13 | 0.91 | 5963.67 | 6002.74 | 5953.66 | 0 |
| 1738171800 | 5940.65 | -19.82 | -0.33 | 5946.49 | 5956.79 | 5924.21 | 0 |
| 1738085400 | 5960.47 | -2.41 | -0.04 | 5960.62 | 6002.88 | 5946.28 | 0 |
| 1737999000 | 5962.88 | -12.61 | -0.21 | 5935.88 | 5979 | 5916.03 | 0 |
| 1737739800 | 5975.49 | 24.76 | 0.42 | 5998.91 | 6022.58 | 5958.97 | 0 |
| 1737653400 | 5950.7299 | 37.41 | 0.63 | 5923.03 | 5954.01 | 5906.5 | 0 |
| 1737567000 | 5913.32 | 44.23 | 0.75 | 5877.6 | 5940.68 | 5869.4799 | 0 |
| 1737480600 | 5869.09 | 26.72 | 0.46 | 5831.9399 | 5871.7 | 5831.9399 | 0 |
| 1737394200 | 5842.37 | 18.28 | 0.31 | 5833.87 | 5865.53 | 5821.58 | 0 |
| 1737135000 | 5824.09 | 56.23 | 0.97 | 5804.33 | 5839.1899 | 5792.36 | 0 |
| 1737048600 | 5767.86 | 110.38 | 1.95 | 5738.83 | 5767.86 | 5719.95 | 0 |
| 1736962200 | 5657.4799 | 42.9 | 0.76 | 5634.41 | 5685.93 | 5612.71 | 0 |
| 1736875800 | 5614.58 | 11.82 | 0.21 | 5657.86 | 5669.64 | 5614.58 | 0 |
| 1736789400 | 5602.76 | -16.5 | -0.29 | 5604.5 | 5613.54 | 5561.43 | 0 |
| 1736530200 | 5619.26 | -46.52 | -0.82 | 5668.29 | 5686.79 | 5610.45 | 0 |
| 1736443800 | 5665.78 | 26.51 | 0.47 | 5616.85 | 5676.22 | 5609.62 | 0 |
| 1736357400 | 5639.27 | -28.73 | -0.51 | 5667.16 | 5673.32 | 5598.61 | 0 |
| 1736271000 | 5668 | 26.88 | 0.48 | 5634.15 | 5689.26 | 5617.07 | 0 |
| 1736184600 | 5641.12 | 120.77 | 2.19 | 5543.7 | 5649.36 | 5538.57 | 0 |
| 1735925400 | 5520.35 | -81.23 | -1.45 | 5596.54 | 5597.24 | 5512.5 | 0 |
| 1735839000 | 5601.58 | 9.84 | 0.18 | 5588.9399 | 5606.92 | 5524.3 | 0 |
| 1735666200 | 5591.74 | 51.61 | 0.93 | 5522.6899 | 5592.41 | 5520.9799 | 0 |
| 1735579800 | 5540.13 | -30.2 | -0.54 | 5548.77 | 5582.97 | 5529.4399 | 0 |
| 1735320600 | 5570.33 | 54.69 | 0.99 | 5521.75 | 5570.33 | 5514.12 | 0 |
| 1735061400 | 5515.64 | 8.08 | 0.15 | 5525.4 | 5541.41 | 5515.64 | 0 |
| 1734975000 | 5507.56 | -1.14 | -0.02 | 5497.07 | 5521.64 | 5477.12 | 0 |
| 1734715800 | 5508.7 | -13.08 | -0.24 | 5483.82 | 5519.58 | 5448.18 | 0 |
| 1734629400 | 5521.78 | -69.06 | -1.24 | 5517.2299 | 5547.07 | 5498.05 | 0 |
| 1734543000 | 5590.84 | 14.8 | 0.27 | 5587.4 | 5600.68 | 5573.22 | 0 |
| 1734456600 | 5576.04 | 3.03 | 0.05 | 5546.29 | 5588.54 | 5542.59 | 0 |
| 1734370200 | 5573.01 | -40.71 | -0.73 | 5594.09 | 5602.95 | 5558.99 | 0 |
| 1734111000 | 5613.72 | -9.62 | -0.17 | 5615.77 | 5651.9399 | 5598.84 | 0 |
| 1734024600 | 5623.34 | -2.95 | -0.05 | 5648.8 | 5649.36 | 5617.4399 | 0 |
| 1733938200 | 5626.29 | 19.24 | 0.34 | 5589.08 | 5636.95 | 5585.61 | 0 |
| 1733851800 | 5607.05 | -56.96 | -1.01 | 5644.6899 | 5649.34 | 5599.97 | 0 |
| 1733765400 | 5664.01 | 37.91 | 0.67 | 5664.89 | 5685.6899 | 5639.6899 | 0 |
| 1733506200 | 5626.1 | 70.77 | 1.27 | 5559.68 | 5638.05 | 5559.66 | 0 |
| 1733419800 | 5555.33 | 25.77 | 0.47 | 5528.84 | 5568.18 | 5526.39 | 0 |
| 1733333400 | 5529.56 | 39.59 | 0.72 | 5505.3 | 5543.15 | 5500.2 | 0 |
| 1733247000 | 5489.97 | 10.93 | 0.20 | 5496.43 | 5538.4399 | 5471.4799 | 0 |
| 1733160600 | 5479.04 | -7.19 | -0.13 | 5433.29 | 5510.24 | 5424.88 | 0 |
| 1732901400 | 5486.2299 | 38.33 | 0.70 | 5440.68 | 5490.17 | 5435.72 | 0 |
| 1732815000 | 5447.9 | 27.75 | 0.51 | 5441.25 | 5467.83 | 5435.02 | 0 |
| 1732728600 | 5420.15 | -37.82 | -0.69 | 5413.1 | 5429.42 | 5381.96 | 0 |
| 1732642200 | 5457.97 | -48.34 | -0.88 | 5465 | 5504.07 | 5451.9 | 0 |
| 1732555800 | 5506.31 | 4.72 | 0.09 | 5554.15 | 5555 | 5489.4399 | 0 |
| 1732296600 | 5501.59 | 32.01 | 0.59 | 5494.3 | 5512.99 | 5426.65 | 0 |
| 1732210200 | 5469.58 | 8.33 | 0.15 | 5458.68 | 5476.95 | 5411.2 | 0 |
| 1732123800 | 5461.25 | -24.68 | -0.45 | 5512.25 | 5522.06 | 5453.53 | 0 |
| 1732037400 | 5485.93 | -37.77 | -0.68 | 5538.92 | 5541.9399 | 5415.32 | 0 |
| 1731951000 | 5523.7 | 5.4 | 0.10 | 5527.08 | 5534.52 | 5491.68 | 0 |
| 1731691800 | 5518.3 | -30.1 | -0.54 | 5505.75 | 5556.84 | 5492.79 | 0 |
| 1731605400 | 5548.4 | 64.28 | 1.17 | 5480.6 | 5553.53 | 5480.6 | 0 |
| 1731519000 | 5484.12 | 0 | 0.00 | 5484.12 | 5484.12 | 5484.12 | 0 |
| 1731432600 | 5484.12 | -149.93 | -2.66 | 5571.06 | 5585.24 | 5477.9 | 0 |
| 1731346200 | 5634.05 | 63.56 | 1.14 | 5612.7299 | 5653.9799 | 5608.13 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
