News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.63 | 0.288166136113 | 1259.69 | 1272.04 | 1239.63 | 0 | 0 | IX |
| 4 | -44.71 | -3.41811732147 | 1308.03 | 1322.39 | 1239.63 | 0 | 0 | IX |
| 12 | -54.95 | -4.16834184196 | 1318.27 | 1348.09 | 1239.63 | 0 | 0 | IX |
| 26 | -75.02 | -5.60545152951 | 1338.34 | 1348.09 | 1215.38 | 0 | 0 | IX |
| 52 | 11.6 | 0.926724826639 | 1251.72 | 1359.55 | 1215.38 | 0 | 0 | IX |
| 156 | -117.57 | -8.51407425646 | 1380.89 | 1399.94 | 1067.52 | 0 | 0 | IX |
| 260 | -46.8 | -3.57219186029 | 1310.12 | 1406.2 | 812 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1264.05 | 10.97 | 0.88 | 1253.04 | 1265.27 | 1248.21 | 0 |
| 1732210200 | 1253.08 | 2.06 | 0.16 | 1250.79 | 1253.44 | 1242.1 | 0 |
| 1732123800 | 1251.02 | -3 | -0.24 | 1253.94 | 1262.68 | 1249.23 | 0 |
| 1732037400 | 1254.02 | -5.85 | -0.46 | 1259.71 | 1264.92 | 1239.63 | 0 |
| 1731951000 | 1259.8699 | -0.42 | -0.03 | 1259.69 | 1263.3599 | 1254.3 | 0 |
| 1731691800 | 1260.29 | -2.18 | -0.17 | 1262.1099 | 1266.89 | 1256.28 | 0 |
| 1731605400 | 1262.47 | 14.92 | 1.20 | 1247.6 | 1263.54 | 1246.27 | 0 |
| 1731519000 | 1247.55 | -4.6 | -0.37 | 1251.79 | 1254.6199 | 1240.8 | 0 |
| 1731432600 | 1252.15 | -30.92 | -2.41 | 1282.77 | 1282.77 | 1252.14 | 0 |
| 1731346200 | 1283.07 | 11.13 | 0.88 | 1271.71 | 1286.13 | 1271.71 | 0 |
| 1731087000 | 1271.94 | -6.14 | -0.48 | 1277.99 | 1281.73 | 1271.57 | 0 |
| 1731000600 | 1278.08 | 5.33 | 0.42 | 1272.94 | 1282.74 | 1272.94 | 0 |
| 1730914200 | 1272.75 | -21.11 | -1.63 | 1294.45 | 1306.1199 | 1269.41 | 0 |
| 1730827800 | 1293.8599 | 1.52 | 0.12 | 1291.78 | 1297.28 | 1289.14 | 0 |
| 1730741400 | 1292.34 | -3.22 | -0.25 | 1295.42 | 1300.2 | 1291.77 | 0 |
| 1730482200 | 1295.56 | 12.94 | 1.01 | 1282.79 | 1298.05 | 1282.79 | 0 |
| 1730395800 | 1282.6199 | -5.6 | -0.43 | 1287.6099 | 1287.6099 | 1276.54 | 0 |
| 1730309400 | 1288.22 | -17.62 | -1.35 | 1305.98 | 1305.98 | 1286.07 | 0 |
| 1730223000 | 1305.84 | -9.3 | -0.71 | 1314.8599 | 1322.39 | 1305.3 | 0 |
| 1730136600 | 1315.14 | 6.55 | 0.50 | 1308.03 | 1317.1 | 1306.41 | 0 |
| 1729873800 | 1308.59 | -1.41 | -0.11 | 1309.77 | 1312.27 | 1304.95 | 0 |
| 1729787400 | 1310 | -1.32 | -0.10 | 1311.3699 | 1319.55 | 1309.96 | 0 |
| 1729701000 | 1311.32 | -3.67 | -0.28 | 1314.41 | 1319.8599 | 1308.4 | 0 |
| 1729614600 | 1314.99 | -17.23 | -1.29 | 1320.2 | 1320.4 | 1307.66 | 0 |
| 1729528200 | 1332.22 | 0 | 0.00 | 1332.22 | 1332.22 | 1332.22 | 0 |
| 1729269000 | 1332.22 | 4.43 | 0.33 | 1327.6199 | 1332.54 | 1325.48 | 0 |
| 1729182600 | 1327.79 | 8.94 | 0.68 | 1318.6099 | 1332.83 | 1318.6099 | 0 |
| 1729096200 | 1318.85 | 0.07 | 0.01 | 1318.55 | 1322.3599 | 1311.45 | 0 |
| 1729009800 | 1318.78 | 0.26 | 0.02 | 1318.26 | 1323.97 | 1318.2 | 0 |
| 1728923400 | 1318.52 | 3.69 | 0.28 | 1314.24 | 1318.54 | 1311.45 | 0 |
| 1728664200 | 1314.83 | 4.46 | 0.34 | 1310.1 | 1315.85 | 1308.33 | 0 |
| 1728577800 | 1310.3699 | -5.43 | -0.41 | 1315.72 | 1316.41 | 1307.49 | 0 |
| 1728491400 | 1315.8 | 8.27 | 0.63 | 1307.47 | 1316 | 1307.35 | 0 |
| 1728405000 | 1307.53 | -2.76 | -0.21 | 1309.82 | 1310.23 | 1300.41 | 0 |
| 1728318600 | 1310.29 | 3.56 | 0.27 | 1306.5 | 1314.32 | 1303 | 0 |
| 1728059400 | 1306.73 | 2.08 | 0.16 | 1304.43 | 1310.16 | 1300.8 | 0 |
| 1727973000 | 1304.65 | -14.49 | -1.10 | 1318.79 | 1318.79 | 1301.75 | 0 |
| 1727886600 | 1319.14 | -5.27 | -0.40 | 1324.21 | 1325.63 | 1313.99 | 0 |
| 1727800200 | 1324.41 | -6.46 | -0.49 | 1330.85 | 1337.26 | 1320.8699 | 0 |
| 1727713800 | 1330.8699 | -16.17 | -1.20 | 1346.3699 | 1346.3699 | 1329.16 | 0 |
| 1727454600 | 1347.04 | 10.47 | 0.78 | 1336.97 | 1348.09 | 1336.97 | 0 |
| 1727368200 | 1336.57 | 13.12 | 0.99 | 1323.23 | 1340.57 | 1323.23 | 0 |
| 1727281800 | 1323.45 | -1.98 | -0.15 | 1325.09 | 1326.3699 | 1318.15 | 0 |
| 1727195400 | 1325.43 | 5.18 | 0.39 | 1320.51 | 1328.1199 | 1320.51 | 0 |
| 1727109000 | 1320.25 | -9.17 | -0.69 | 1315.78 | 1320.94 | 1310.48 | 0 |
| 1726849800 | 1329.42 | -0.19 | -0.01 | 1329.42 | 1329.59 | 1315.45 | 0 |
| 1726763400 | 1329.6099 | 8.55 | 0.65 | 1321.3 | 1334 | 1321.3 | 0 |
| 1726677000 | 1321.06 | -6.52 | -0.49 | 1327.35 | 1327.96 | 1320.34 | 0 |
| 1726590600 | 1327.58 | 7.54 | 0.57 | 1320.13 | 1332.25 | 1320.13 | 0 |
| 1726504200 | 1320.04 | -1.59 | -0.12 | 1321.14 | 1321.14 | 1316.09 | 0 |
| 1726245000 | 1321.63 | 12.64 | 0.97 | 1309.05 | 1324.96 | 1309.05 | 0 |
| 1726158600 | 1308.99 | 7.13 | 0.55 | 1302.09 | 1316.46 | 1302.09 | 0 |
| 1726072200 | 1301.8599 | 1.85 | 0.14 | 1299.92 | 1309.06 | 1296.6 | 0 |
| 1725985800 | 1300.01 | -6.94 | -0.53 | 1306.77 | 1314.75 | 1297.99 | 0 |
| 1725899400 | 1306.95 | 6.04 | 0.46 | 1300.39 | 1308.4 | 1300.39 | 0 |
| 1725640200 | 1300.91 | -10.11 | -0.77 | 1310.85 | 1314.45 | 1298.69 | 0 |
| 1725553800 | 1311.02 | 5.38 | 0.41 | 1305.02 | 1317.25 | 1302.72 | 0 |
| 1725467400 | 1305.64 | -5.4 | -0.41 | 1310.24 | 1310.24 | 1298.88 | 0 |
| 1725381000 | 1311.04 | -6.66 | -0.51 | 1317.3 | 1322.26 | 1308.35 | 0 |
| 1725294600 | 1317.7 | -1.2 | -0.09 | 1318.27 | 1319.08 | 1310.63 | 0 |
| 1725035400 | 1318.9 | 1.25 | 0.09 | 1317.52 | 1325.6 | 1317.52 | 0 |
| 1724949000 | 1317.65 | 5.06 | 0.39 | 1312.3699 | 1319.85 | 1311.76 | 0 |
| 1724862600 | 1312.59 | 5.31 | 0.41 | 1307.97 | 1314.85 | 1307.97 | 0 |
| 1724776200 | 1307.28 | 3.97 | 0.30 | 1303.32 | 1309.91 | 1303.32 | 0 |
| 1724689800 | 1303.31 | 1.91 | 0.15 | 1300.69 | 1304.72 | 1299.17 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
