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 | 80.82 | 2.07901919273 | 3887.41 | 4027.38 | 3873.98 | 0 | 0 | IX |
| 4 | 120.92 | 3.14297522165 | 3847.31 | 4027.38 | 3792.88 | 0 | 0 | IX |
| 12 | 183.4 | 4.84566017496 | 3784.83 | 4082.14 | 3745.19 | 0 | 0 | IX |
| 26 | 120.29 | 3.12608824462 | 3847.94 | 4082.14 | 3740.84 | 0 | 0 | IX |
| 52 | 120.29 | 3.12608824462 | 3847.94 | 4082.14 | 3740.84 | 0 | 0 | IX |
| 156 | 120.29 | 3.12608824462 | 3847.94 | 4082.14 | 3740.84 | 0 | 0 | IX |
| 260 | 120.29 | 3.12608824462 | 3847.94 | 4082.14 | 3740.84 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 3968.23 | 0.54 | 0.01 | 3967.69 | 3976.08 | 3939.17 | 0 |
| 1737667740 | 3967.69 | 12.03 | 0.30 | 3959.17 | 4027.38 | 3954.18 | 0 |
| 1737581400 | 3955.66 | 4.73 | 0.12 | 3952.55 | 3973.19 | 3948.65 | 0 |
| 1737495000 | 3950.93 | 13.16 | 0.33 | 3937.77 | 3954 | 3906.25 | 0 |
| 1737408600 | 3937.77 | 13.54 | 0.35 | 3922.61 | 3955.24 | 3908.71 | 0 |
| 1737149400 | 3924.23 | 36.61 | 0.94 | 3887.41 | 3936.96 | 3873.98 | 0 |
| 1737062940 | 3887.62 | -29.1 | -0.74 | 3916.72 | 3933.06 | 3879.81 | 0 |
| 1736976540 | 3916.72 | 61.5 | 1.60 | 3856.72 | 3929.92 | 3856.72 | 0 |
| 1736890140 | 3855.22 | 26.77 | 0.70 | 3827.91 | 3870.6 | 3808.29 | 0 |
| 1736803740 | 3828.45 | 1.52 | 0.04 | 3826.39 | 3852.54 | 3822.63 | 0 |
| 1736544540 | 3826.93 | -27.12 | -0.70 | 3855.76 | 3870.47 | 3814.64 | 0 |
| 1736458140 | 3854.05 | 8.09 | 0.21 | 3844.25 | 3854.05 | 3827.15 | 0 |
| 1736371740 | 3845.96 | -37.99 | -0.98 | 3883.95 | 3889.37 | 3831.8 | 0 |
| 1736285400 | 3883.95 | 49.3 | 1.29 | 3837.3 | 3891.59 | 3835.42 | 0 |
| 1736198940 | 3834.65 | 20.4 | 0.53 | 3821.9 | 3839.15 | 3807.49 | 0 |
| 1735939740 | 3814.25 | -44.22 | -1.15 | 3859.15 | 3867.75 | 3792.88 | 0 |
| 1735853400 | 3858.47 | 20.38 | 0.53 | 3837.37 | 3858.47 | 3813.16 | 0 |
| 1735594200 | 3838.09 | 0.4 | 0.01 | 3842.81 | 3853.52 | 3827.98 | 0 |
| 1735334940 | 3837.69 | -7.8 | -0.20 | 3847.31 | 3870.53 | 3823.84 | 0 |
| 1735248540 | 3845.49 | -3.44 | -0.09 | 3848.93 | 3869.12 | 3832.12 | 0 |
| 1734989340 | 3848.93 | -43.76 | -1.12 | 3894.66 | 3898.96 | 3845.75 | 0 |
| 1734730200 | 3892.69 | -31.91 | -0.81 | 3924.6 | 3930.27 | 3851.3 | 0 |
| 1734643800 | 3924.6 | 32.97 | 0.85 | 3893.69 | 3944.66 | 3893.69 | 0 |
| 1734557400 | 3891.63 | -87.79 | -2.21 | 3975.81 | 3986.86 | 3877.44 | 0 |
| 1734470940 | 3979.42 | 66.11 | 1.69 | 3914.4 | 3999.58 | 3913.92 | 0 |
| 1734384540 | 3913.31 | -39.02 | -0.99 | 3952.33 | 3967.02 | 3905.08 | 0 |
| 1734125340 | 3952.33 | -23.07 | -0.58 | 3978.3 | 3993.94 | 3944.01 | 0 |
| 1734039000 | 3975.4 | -94.85 | -2.33 | 4066.64 | 4066.64 | 3957.17 | 0 |
| 1733952540 | 4070.25 | 77.19 | 1.93 | 3993.42 | 4082.14 | 3976.62 | 0 |
| 1733866140 | 3993.06 | 32.11 | 0.81 | 3962.25 | 4022.28 | 3962.25 | 0 |
| 1733779740 | 3960.95 | 58.01 | 1.49 | 3905.39 | 3960.95 | 3905.32 | 0 |
| 1733520600 | 3902.94 | -41.46 | -1.05 | 3941.81 | 3941.81 | 3902.64 | 0 |
| 1733434200 | 3944.4 | 59.8 | 1.54 | 3891.03 | 3945.9 | 3889.57 | 0 |
| 1733347800 | 3884.6 | -13.24 | -0.34 | 3897.34 | 3904.02 | 3873.86 | 0 |
| 1733261340 | 3897.84 | 72.17 | 1.89 | 3828.68 | 3907.86 | 3828.18 | 0 |
| 1733174940 | 3825.67 | -28.75 | -0.75 | 3854.2 | 3856.33 | 3820.02 | 0 |
| 1732915740 | 3854.42 | 64.89 | 1.71 | 3789.08 | 3854.42 | 3784.03 | 0 |
| 1732829400 | 3789.53 | -80.23 | -2.07 | 3868.4 | 3868.4 | 3787.77 | 0 |
| 1732743000 | 3869.76 | -59.17 | -1.51 | 3929.15 | 3934.09 | 3867.39 | 0 |
| 1732656600 | 3928.93 | 32.84 | 0.84 | 3901.9 | 3939.6 | 3894.41 | 0 |
| 1732570140 | 3896.09 | 16.36 | 0.42 | 3878.18 | 3898.07 | 3871.37 | 0 |
| 1732310940 | 3879.73 | 83.12 | 2.19 | 3796.61 | 3879.73 | 3796.61 | 0 |
| 1732224600 | 3796.61 | -56.62 | -1.47 | 3851.77 | 3851.77 | 3796.61 | 0 |
| 1732051800 | 3853.23 | 43.36 | 1.14 | 3812.37 | 3862.65 | 3807.38 | 0 |
| 1731965340 | 3809.87 | -2.1 | -0.06 | 3812.47 | 3830.57 | 3787.64 | 0 |
| 1731619800 | 3811.97 | 25.65 | 0.68 | 3785.53 | 3855.1 | 3745.19 | 0 |
| 1731533400 | 3786.32 | 11.49 | 0.30 | 3773.94 | 3795.65 | 3761.4 | 0 |
| 1731446940 | 3774.83 | -19.02 | -0.50 | 3796.08 | 3803.24 | 3768.37 | 0 |
| 1731360540 | 3793.85 | 23.41 | 0.62 | 3771.15 | 3806.43 | 3766.32 | 0 |
| 1731101400 | 3770.44 | -13.11 | -0.35 | 3776.87 | 3796.41 | 3747.31 | 0 |
| 1731014940 | 3783.55 | -13.35 | -0.35 | 3796.9 | 3824.79 | 3773.84 | 0 |
| 1730928600 | 3796.9 | -27.1 | -0.71 | 3821.71 | 3824.64 | 3764.5 | 0 |
| 1730842200 | 3824 | -7.46 | -0.19 | 3831.53 | 3835.07 | 3793.97 | 0 |
| 1730755800 | 3831.46 | 58.85 | 1.56 | 3778.1 | 3831.46 | 3778.1 | 0 |
| 1730496600 | 3772.61 | -12.22 | -0.32 | 3784.83 | 3801.77 | 3770.03 | 0 |
| 1730410200 | 3784.83 | -7.4 | -0.20 | 3792.02 | 3821.85 | 3774.77 | 0 |
| 1730323800 | 3792.23 | 0.51 | 0.01 | 3791.72 | 3822.35 | 3791.72 | 0 |
| 1730237340 | 3791.72 | 0.68 | 0.02 | 3790.6 | 3814.38 | 3789.48 | 0 |
| 1730151000 | 3791.04 | 9.79 | 0.26 | 3785.45 | 3811.44 | 3782.81 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
