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 | 30.91 | 1.87978155369 | 1644.34 | 1688.29 | 1641.86 | 0 | 0 | IX |
| 4 | 22.51 | 1.36198071082 | 1652.74 | 1688.29 | 1614.93 | 0 | 0 | IX |
| 12 | 39.26 | 2.39977016974 | 1635.99 | 1690.93 | 1599.39 | 0 | 0 | IX |
| 26 | 58.05 | 3.58953747217 | 1617.2 | 1690.93 | 1539.54 | 0 | 0 | IX |
| 52 | 200.15 | 13.5685716223 | 1475.1 | 1690.93 | 1465.01 | 0 | 0 | IX |
| 156 | 53.18 | 3.27852682067 | 1622.07 | 1690.93 | 1293.43 | 0 | 0 | IX |
| 260 | 208.77 | 14.2361300529 | 1466.48 | 1690.93 | 937.09 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 1674.65 | -7.72 | -0.46 | 1681.78 | 1681.78 | 1672.81 | 0 |
| 1732642200 | 1682.37 | -2.74 | -0.16 | 1687.52 | 1687.52 | 1676.8 | 0 |
| 1732555800 | 1685.11 | 4.75 | 0.28 | 1678.19 | 1688.29 | 1674.97 | 0 |
| 1732296600 | 1680.36 | 18.83 | 1.13 | 1659.01 | 1681.48 | 1659.01 | 0 |
| 1732210200 | 1661.53 | 16.43 | 1.00 | 1647.44 | 1661.8 | 1642.93 | 0 |
| 1732123800 | 1645.1 | 2.34 | 0.14 | 1644.34 | 1649.07 | 1641.8599 | 0 |
| 1732037400 | 1642.76 | -9.95 | -0.60 | 1653.04 | 1654.3599 | 1630.5 | 0 |
| 1731951000 | 1652.71 | 4.56 | 0.28 | 1647.53 | 1654.19 | 1641.34 | 0 |
| 1731691800 | 1648.15 | -10.17 | -0.61 | 1657.15 | 1658.78 | 1646.18 | 0 |
| 1731605400 | 1658.32 | 15.12 | 0.92 | 1652.23 | 1663.1199 | 1651 | 0 |
| 1731519000 | 1643.2 | 0 | 0.00 | 1643.2 | 1643.2 | 1643.2 | 0 |
| 1731432600 | 1643.2 | -23.73 | -1.42 | 1666.1 | 1666.1 | 1642.03 | 0 |
| 1731346200 | 1666.93 | 12.35 | 0.75 | 1655.01 | 1672.75 | 1655.01 | 0 |
| 1731087000 | 1654.58 | 2.75 | 0.17 | 1650.68 | 1655.8599 | 1640.3699 | 0 |
| 1731000600 | 1651.83 | 8.71 | 0.53 | 1645.7 | 1656.1199 | 1645.7 | 0 |
| 1730914200 | 1643.1199 | 15.35 | 0.94 | 1645.04 | 1659.33 | 1638.95 | 0 |
| 1730827800 | 1627.77 | 5.1 | 0.31 | 1623.66 | 1629.21 | 1618.17 | 0 |
| 1730741400 | 1622.67 | -8.87 | -0.54 | 1625.08 | 1630.71 | 1620.84 | 0 |
| 1730482200 | 1631.54 | 10.03 | 0.62 | 1617.3 | 1634.72 | 1615.8699 | 0 |
| 1730395800 | 1621.51 | -13.9 | -0.85 | 1632.95 | 1632.95 | 1614.93 | 0 |
| 1730309400 | 1635.41 | -20.75 | -1.25 | 1652.74 | 1652.74 | 1634.88 | 0 |
| 1730223000 | 1656.16 | -10.52 | -0.63 | 1666.6 | 1669.79 | 1655.25 | 0 |
| 1730136600 | 1666.68 | -2.15 | -0.13 | 1663.13 | 1668.33 | 1656.97 | 0 |
| 1729873800 | 1668.83 | 2.67 | 0.16 | 1667.01 | 1672.25 | 1664.81 | 0 |
| 1729787400 | 1666.16 | 0.05 | 0.00 | 1666.45 | 1673.91 | 1664.49 | 0 |
| 1729701000 | 1666.1099 | -1.83 | -0.11 | 1670.19 | 1671.72 | 1663.79 | 0 |
| 1729614600 | 1667.94 | -3.24 | -0.19 | 1669.82 | 1670.24 | 1662.27 | 0 |
| 1729528200 | 1671.18 | -11.63 | -0.69 | 1686.24 | 1686.32 | 1669.08 | 0 |
| 1729269000 | 1682.81 | -2.57 | -0.15 | 1682.59 | 1687.66 | 1676.3699 | 0 |
| 1729182600 | 1685.38 | 8.65 | 0.52 | 1679.09 | 1690.93 | 1676.67 | 0 |
| 1729096200 | 1676.73 | -4.88 | -0.29 | 1678.22 | 1678.22 | 1667.1 | 0 |
| 1729009800 | 1681.61 | -3.47 | -0.21 | 1686.84 | 1689.31 | 1680.7 | 0 |
| 1728923400 | 1685.08 | 11.7 | 0.70 | 1677.42 | 1685.33 | 1671.57 | 0 |
| 1728664200 | 1673.38 | 2.62 | 0.16 | 1665.19 | 1675.55 | 1663.75 | 0 |
| 1728577800 | 1670.76 | 0 | 0.00 | 1670.76 | 1670.76 | 1670.76 | 0 |
| 1728491400 | 1670.76 | 14.94 | 0.90 | 1660.14 | 1671.79 | 1660.14 | 0 |
| 1728405000 | 1655.82 | -4.49 | -0.27 | 1658.77 | 1658.77 | 1646.4 | 0 |
| 1728318600 | 1660.31 | 5.04 | 0.30 | 1657.54 | 1664.1099 | 1657.09 | 0 |
| 1728059400 | 1655.27 | 6.26 | 0.38 | 1647.32 | 1656.92 | 1643.06 | 0 |
| 1727973000 | 1649.01 | -12.67 | -0.76 | 1660.25 | 1660.25 | 1645.91 | 0 |
| 1727886600 | 1661.68 | -1.83 | -0.11 | 1664.07 | 1665.53 | 1653.6199 | 0 |
| 1727800200 | 1663.51 | -9 | -0.54 | 1675.32 | 1680.26 | 1659.58 | 0 |
| 1727713800 | 1672.51 | -8.97 | -0.53 | 1678.48 | 1680.94 | 1668.32 | 0 |
| 1727454600 | 1681.48 | 12.98 | 0.78 | 1673.8699 | 1683.56 | 1673.79 | 0 |
| 1727368200 | 1668.5 | 24.89 | 1.51 | 1642.25 | 1673.63 | 1642.25 | 0 |
| 1727281800 | 1643.6099 | 2.92 | 0.18 | 1636.22 | 1644.01 | 1633.31 | 0 |
| 1727195400 | 1640.69 | 3.56 | 0.22 | 1637.16 | 1645.38 | 1636.1 | 0 |
| 1727109000 | 1637.13 | 16.29 | 1.01 | 1624.76 | 1637.18 | 1622.96 | 0 |
| 1726849800 | 1620.84 | -13.47 | -0.82 | 1630.76 | 1630.76 | 1619.73 | 0 |
| 1726763400 | 1634.31 | 7.89 | 0.49 | 1619.97 | 1638.25 | 1619.97 | 0 |
| 1726677000 | 1626.42 | -8.17 | -0.50 | 1633.76 | 1633.76 | 1625.08 | 0 |
| 1726590600 | 1634.59 | 6.64 | 0.41 | 1630.94 | 1639.24 | 1630.94 | 0 |
| 1726504200 | 1627.95 | -0.41 | -0.03 | 1625.6 | 1629.18 | 1622.6199 | 0 |
| 1726245000 | 1628.3599 | 11.83 | 0.73 | 1620.35 | 1631.07 | 1619.95 | 0 |
| 1726158600 | 1616.53 | 8.2 | 0.51 | 1618.32 | 1626.24 | 1612.45 | 0 |
| 1726072200 | 1608.33 | -4.63 | -0.29 | 1616.07 | 1621.49 | 1599.39 | 0 |
| 1725985800 | 1612.96 | -7.53 | -0.46 | 1618.41 | 1622.1199 | 1612.44 | 0 |
| 1725899400 | 1620.49 | 16.19 | 1.01 | 1604.79 | 1620.51 | 1604.79 | 0 |
| 1725640200 | 1604.3 | -9.33 | -0.58 | 1614.1 | 1622.83 | 1602.53 | 0 |
| 1725553800 | 1613.63 | -15.79 | -0.97 | 1628.8599 | 1629.41 | 1612.67 | 0 |
| 1725467400 | 1629.42 | -12.29 | -0.75 | 1635.99 | 1635.99 | 1628.4 | 0 |
| 1725381000 | 1641.71 | -5.7 | -0.35 | 1647.4 | 1649.5 | 1635.47 | 0 |
| 1725294600 | 1647.41 | 6.65 | 0.41 | 1647.72 | 1647.72 | 1644.32 | 0 |
| 1725035400 | 1640.76 | 0.74 | 0.05 | 1636.82 | 1647.15 | 1636.82 | 0 |
| 1724949000 | 1640.02 | 15.45 | 0.95 | 1624.77 | 1640.55 | 1623.83 | 0 |
| 1724862600 | 1624.57 | 3.13 | 0.19 | 1624.55 | 1632.57 | 1624.35 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
