News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.74 | -0.784478042762 | 859.17 | 862.31 | 837.07 | 0 | 0 | IX |
| 4 | 23.43 | 2.82629674306 | 829 | 862.31 | 822.96 | 0 | 0 | IX |
| 12 | -6.09 | -0.70936029446 | 858.52 | 871.03 | 817.2 | 0 | 0 | IX |
| 26 | -1.83 | -0.214220494931 | 854.26 | 881.04 | 817.2 | 0 | 0 | IX |
| 52 | -1.83 | -0.214220494931 | 854.26 | 881.04 | 817.2 | 0 | 0 | IX |
| 156 | -1.83 | -0.214220494931 | 854.26 | 881.04 | 817.2 | 0 | 0 | IX |
| 260 | -1.83 | -0.214220494931 | 854.26 | 881.04 | 817.2 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 839.6 | -15.24 | -1.78 | 852.05 | 853.12 | 837.07 | 0 |
| 1737653400 | 854.84 | -4.76 | -0.55 | 854.89 | 858.56 | 853.41 | 0 |
| 1737567000 | 859.6 | 0 | 0.00 | 859.6 | 859.6 | 859.6 | 0 |
| 1737480600 | 859.6 | 0.07 | 0.01 | 859.3 | 862.31 | 856.98 | 0 |
| 1737394200 | 859.53 | -0.58 | -0.07 | 859.17 | 862.22 | 853.21 | 0 |
| 1737135000 | 860.11 | 7.56 | 0.89 | 852.85 | 861.28 | 851.95 | 0 |
| 1737048600 | 852.55 | 1.04 | 0.12 | 848.55 | 852.55 | 841.25 | 0 |
| 1736962200 | 851.51 | 14.57 | 1.74 | 838.36 | 852.53 | 838.36 | 0 |
| 1736875800 | 836.94 | 5.16 | 0.62 | 832.96 | 838.13 | 831.82 | 0 |
| 1736789400 | 831.78 | 1.42 | 0.17 | 829.05 | 833.93 | 826.38 | 0 |
| 1736530200 | 830.36 | 0.77 | 0.09 | 829.54 | 834.25 | 828.6 | 0 |
| 1736443800 | 829.59 | 0.24 | 0.03 | 828.49 | 832.24 | 827.42 | 0 |
| 1736357400 | 829.35 | -4.45 | -0.53 | 834.07 | 834.39 | 822.96 | 0 |
| 1736271000 | 833.8 | 5.25 | 0.63 | 831 | 838.21 | 825.27 | 0 |
| 1736184600 | 828.55 | -5.46 | -0.65 | 834.01 | 835.73 | 827.43 | 0 |
| 1735925400 | 834.01 | -4.91 | -0.59 | 839.44 | 842.7 | 834.01 | 0 |
| 1735839000 | 838.92 | 10.3 | 1.24 | 828.54 | 839.59 | 828.54 | 0 |
| 1735666200 | 828.62 | 0.96 | 0.12 | 827.66 | 828.62 | 826.05 | 0 |
| 1735579800 | 827.66 | -2.09 | -0.25 | 829 | 830.69 | 825.23 | 0 |
| 1735320600 | 829.75 | 5.62 | 0.68 | 822.92 | 829.75 | 819.11 | 0 |
| 1735061400 | 824.13 | 1.03 | 0.13 | 823.68 | 825.42 | 823.68 | 0 |
| 1734975000 | 823.1 | 0.58 | 0.07 | 822.25 | 823.63 | 818.38 | 0 |
| 1734715800 | 822.52 | -3.64 | -0.44 | 825.23 | 825.23 | 817.2 | 0 |
| 1734629400 | 826.16 | -9.68 | -1.16 | 830.83 | 831.46 | 822.61 | 0 |
| 1734543000 | 835.84 | -3.78 | -0.45 | 839.6 | 840.96 | 835.84 | 0 |
| 1734456600 | 839.62 | -14.1 | -1.65 | 852.79 | 852.79 | 839.28 | 0 |
| 1734370200 | 853.72 | 1.5 | 0.18 | 852.36 | 854.25 | 849.81 | 0 |
| 1734111000 | 852.22 | -2.04 | -0.24 | 854.19 | 854.89 | 851.13 | 0 |
| 1734024600 | 854.26 | 2.46 | 0.29 | 851.85 | 857.23 | 849.36 | 0 |
| 1733938200 | 851.8 | -1.73 | -0.20 | 853.41 | 855 | 850.34 | 0 |
| 1733851800 | 853.53 | -7.66 | -0.89 | 860.68 | 860.68 | 852.39 | 0 |
| 1733765400 | 861.19 | -4.2 | -0.49 | 865.26 | 869.33 | 859.68 | 0 |
| 1733506200 | 865.39 | 0.46 | 0.05 | 866.34 | 871.03 | 864.39 | 0 |
| 1733419800 | 864.93 | 13.87 | 1.63 | 851.23 | 864.93 | 851.23 | 0 |
| 1733333400 | 851.06 | -7.03 | -0.82 | 858.16 | 858.25 | 851.06 | 0 |
| 1733247000 | 858.09 | -3.35 | -0.39 | 858.01 | 858.94 | 855.05 | 0 |
| 1733160600 | 861.44 | 1.55 | 0.18 | 860.59 | 866.21 | 856.5 | 0 |
| 1732901400 | 859.89 | -1.81 | -0.21 | 861.54 | 861.54 | 854.58 | 0 |
| 1732815000 | 861.7 | 5.14 | 0.60 | 857.02 | 862.53 | 857.02 | 0 |
| 1732728600 | 856.56 | 2.11 | 0.25 | 854.54 | 857.13 | 849.6 | 0 |
| 1732642200 | 854.45 | -1.02 | -0.12 | 854.48 | 858.24 | 852.63 | 0 |
| 1732555800 | 855.47 | 6.79 | 0.80 | 850.63 | 856.46 | 849.19 | 0 |
| 1732296600 | 848.68 | 12.41 | 1.48 | 835.49 | 848.68 | 835.49 | 0 |
| 1732210200 | 836.27 | -5.05 | -0.60 | 842.25 | 842.6 | 833.16 | 0 |
| 1732123800 | 841.32 | 2.56 | 0.31 | 843.43 | 846.94 | 840.07 | 0 |
| 1732037400 | 838.76 | -4.09 | -0.49 | 842.72 | 845.94 | 835.77 | 0 |
| 1731951000 | 842.85 | 3.28 | 0.39 | 839.47 | 842.85 | 837.01 | 0 |
| 1731691800 | 839.57 | -1.03 | -0.12 | 839.62 | 842.51 | 837.21 | 0 |
| 1731605400 | 840.6 | 12.57 | 1.52 | 828.92 | 841.45 | 828.92 | 0 |
| 1731519000 | 828.03 | -5.56 | -0.67 | 833.76 | 836.6 | 825.96 | 0 |
| 1731432600 | 833.59 | -19.71 | -2.31 | 851.53 | 851.53 | 833.59 | 0 |
| 1731346200 | 853.3 | 6.16 | 0.73 | 848.02 | 856.75 | 848.02 | 0 |
| 1731087000 | 847.14 | 6.97 | 0.83 | 839.66 | 848.75 | 839.55 | 0 |
| 1731000600 | 840.17 | -7.97 | -0.94 | 847.44 | 850.4 | 837.94 | 0 |
| 1730914200 | 848.14 | -4.99 | -0.58 | 853.41 | 857.62 | 844.45 | 0 |
| 1730827800 | 853.13 | -3.92 | -0.46 | 856.74 | 858.33 | 851.46 | 0 |
| 1730741400 | 857.05 | -2.54 | -0.30 | 858.52 | 861.66 | 856.92 | 0 |
| 1730482200 | 859.59 | 5.76 | 0.67 | 853.74 | 862.37 | 852.63 | 0 |
| 1730395800 | 853.83 | -8.21 | -0.95 | 860.47 | 860.47 | 847.41 | 0 |
| 1730309400 | 862.04 | -11.11 | -1.27 | 872.55 | 872.55 | 860.27 | 0 |
| 1730223000 | 873.15 | -0.58 | -0.07 | 876.01 | 880.14 | 872.62 | 0 |
| 1730136600 | 873.73 | 4.44 | 0.51 | 870.15 | 875.34 | 868.5 | 0 |
| 1729873800 | 869.29 | -1.81 | -0.21 | 871.18 | 873.75 | 867.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
