News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -37.85 | -3.15227530149 | 1200.72 | 1202.06 | 1149.24 | 0 | 0 | IX |
| 4 | 20.29 | 1.77580563287 | 1142.58 | 1204.09 | 1141 | 0 | 0 | IX |
| 12 | 21.1 | 1.84800791753 | 1141.77 | 1204.09 | 1116.87 | 0 | 0 | IX |
| 26 | -35.66 | -2.97531142316 | 1198.53 | 1231.62 | 1101.94 | 0 | 0 | IX |
| 52 | 47.6 | 4.26802478324 | 1115.27 | 1281.55 | 1101.94 | 0 | 0 | IX |
| 156 | 127.49 | 12.3133535514 | 1035.38 | 1281.55 | 835.18 | 0 | 0 | IX |
| 260 | 302.62 | 35.1781458878 | 860.25 | 1281.55 | 558.72 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 1162.8699 | -13.79 | -1.17 | 1176.71 | 1177.43 | 1149.24 | 0 |
| 1737739800 | 1176.66 | -10.31 | -0.87 | 1186.91 | 1189.41 | 1174.9 | 0 |
| 1737653400 | 1186.97 | -9.18 | -0.77 | 1195.91 | 1196.03 | 1184.03 | 0 |
| 1737567000 | 1196.15 | 2.37 | 0.20 | 1193.75 | 1202.06 | 1193.07 | 0 |
| 1737480600 | 1193.78 | -6.91 | -0.58 | 1200.72 | 1201.75 | 1191.69 | 0 |
| 1737394200 | 1200.69 | 5.03 | 0.42 | 1195.65 | 1204.09 | 1195.65 | 0 |
| 1737135000 | 1195.66 | 7.65 | 0.64 | 1188.03 | 1200.22 | 1188.03 | 0 |
| 1737048600 | 1188.01 | 17.72 | 1.51 | 1171.55 | 1188.01 | 1171.55 | 0 |
| 1736962200 | 1170.29 | 11.45 | 0.99 | 1158.83 | 1173.74 | 1158.83 | 0 |
| 1736875800 | 1158.84 | 0.78 | 0.07 | 1158 | 1167.74 | 1156.14 | 0 |
| 1736789400 | 1158.06 | -9.11 | -0.78 | 1167.19 | 1167.19 | 1150.54 | 0 |
| 1736530200 | 1167.17 | -9.2 | -0.78 | 1176.57 | 1177.38 | 1166.4 | 0 |
| 1736443800 | 1176.3699 | 8.6 | 0.74 | 1167.78 | 1176.4 | 1164.44 | 0 |
| 1736357400 | 1167.77 | -9.83 | -0.83 | 1177.65 | 1178.43 | 1163.01 | 0 |
| 1736271000 | 1177.6 | -0.29 | -0.02 | 1177.89 | 1183.44 | 1173.75 | 0 |
| 1736184600 | 1177.89 | 17.89 | 1.54 | 1159.97 | 1178 | 1159.97 | 0 |
| 1735925400 | 1160 | -3.6 | -0.31 | 1163.59 | 1164.83 | 1157.3699 | 0 |
| 1735839000 | 1163.6 | 11.64 | 1.01 | 1151.95 | 1163.63 | 1149.39 | 0 |
| 1735666200 | 1151.96 | 9.37 | 0.82 | 1142.58 | 1152.32 | 1141 | 0 |
| 1735579800 | 1142.59 | -11.39 | -0.99 | 1153.96 | 1153.96 | 1140.27 | 0 |
| 1735320600 | 1153.98 | 3.74 | 0.33 | 1150.22 | 1156.88 | 1147.07 | 0 |
| 1735061400 | 1150.24 | 5.89 | 0.51 | 1144.35 | 1153.1099 | 1144.35 | 0 |
| 1734975000 | 1144.35 | -3.72 | -0.32 | 1148.04 | 1148.04 | 1138.17 | 0 |
| 1734715800 | 1148.07 | -4.17 | -0.36 | 1152.24 | 1152.24 | 1135.53 | 0 |
| 1734629400 | 1152.24 | -20.67 | -1.76 | 1172.75 | 1172.75 | 1149.68 | 0 |
| 1734543000 | 1172.91 | 4.94 | 0.42 | 1167.89 | 1175.34 | 1167.89 | 0 |
| 1734456600 | 1167.97 | -1.31 | -0.11 | 1169.29 | 1173.57 | 1163.29 | 0 |
| 1734370200 | 1169.28 | -3.71 | -0.32 | 1172.95 | 1172.95 | 1166.07 | 0 |
| 1734111000 | 1172.99 | -0.88 | -0.07 | 1173.88 | 1177.42 | 1171.02 | 0 |
| 1734024600 | 1173.8699 | -0.04 | -0.00 | 1173.89 | 1176.43 | 1171.66 | 0 |
| 1733938200 | 1173.91 | 2.93 | 0.25 | 1170.99 | 1178.14 | 1169.45 | 0 |
| 1733851800 | 1170.98 | -3.3 | -0.28 | 1174.32 | 1175.32 | 1169.56 | 0 |
| 1733765400 | 1174.28 | 3.33 | 0.28 | 1170.96 | 1178.69 | 1167.96 | 0 |
| 1733506200 | 1170.95 | -1.5 | -0.13 | 1172.39 | 1173.22 | 1169.23 | 0 |
| 1733419800 | 1172.45 | 3.06 | 0.26 | 1169.38 | 1176.27 | 1168.95 | 0 |
| 1733333400 | 1169.39 | 2.06 | 0.18 | 1167.34 | 1174.49 | 1167.34 | 0 |
| 1733247000 | 1167.33 | 5.79 | 0.50 | 1161.52 | 1172.1099 | 1161.52 | 0 |
| 1733160600 | 1161.54 | 6.53 | 0.57 | 1154.48 | 1161.54 | 1151.59 | 0 |
| 1732901400 | 1155.01 | 8.4 | 0.73 | 1146.58 | 1157.04 | 1144.1099 | 0 |
| 1732815000 | 1146.6099 | 5.78 | 0.51 | 1140.8599 | 1154.6099 | 1140.8599 | 0 |
| 1732728600 | 1140.83 | -3.54 | -0.31 | 1144.3599 | 1145.04 | 1138.95 | 0 |
| 1732642200 | 1144.3699 | -6.35 | -0.55 | 1151 | 1151 | 1142.27 | 0 |
| 1732555800 | 1150.72 | 1.46 | 0.13 | 1149.22 | 1158.02 | 1149.22 | 0 |
| 1732296600 | 1149.26 | 15.33 | 1.35 | 1133.99 | 1152.48 | 1133.99 | 0 |
| 1732210200 | 1133.93 | 9.36 | 0.83 | 1124.56 | 1134.63 | 1116.8699 | 0 |
| 1732123800 | 1124.57 | -5.39 | -0.48 | 1130.01 | 1135.33 | 1122.09 | 0 |
| 1732037400 | 1129.96 | -5.46 | -0.48 | 1135.42 | 1140.69 | 1120.06 | 0 |
| 1731951000 | 1135.42 | 1.79 | 0.16 | 1133.34 | 1135.43 | 1125.68 | 0 |
| 1731691800 | 1133.63 | -16.75 | -1.46 | 1150.22 | 1150.22 | 1133.6099 | 0 |
| 1731605400 | 1150.38 | 18.75 | 1.66 | 1129.2 | 1150.83 | 1129.2 | 0 |
| 1731519000 | 1131.63 | 0 | 0.00 | 1131.63 | 1131.63 | 1131.63 | 0 |
| 1731432600 | 1131.63 | -16.03 | -1.40 | 1147.67 | 1147.67 | 1131.59 | 0 |
| 1731346200 | 1147.66 | 6.7 | 0.59 | 1141.01 | 1152.66 | 1141.01 | 0 |
| 1731087000 | 1140.96 | -5.81 | -0.51 | 1146.8 | 1150.68 | 1134.95 | 0 |
| 1731000600 | 1146.77 | 9.94 | 0.87 | 1137.05 | 1151.09 | 1137.05 | 0 |
| 1730914200 | 1136.83 | -10.12 | -0.88 | 1147.23 | 1164.17 | 1134.92 | 0 |
| 1730827800 | 1146.95 | 5.18 | 0.45 | 1141.77 | 1147.9 | 1141.09 | 0 |
| 1730741400 | 1141.77 | -7.7 | -0.67 | 1149.44 | 1151.39 | 1141.77 | 0 |
| 1730482200 | 1149.47 | 10.7 | 0.94 | 1138.76 | 1152.77 | 1138.76 | 0 |
| 1730395800 | 1138.77 | -10.61 | -0.92 | 1149.3699 | 1149.3699 | 1133.1099 | 0 |
| 1730309400 | 1149.38 | -17.62 | -1.51 | 1166.98 | 1166.98 | 1148.76 | 0 |
| 1730223000 | 1167 | -3.47 | -0.30 | 1170.47 | 1175.74 | 1166.23 | 0 |
| 1730136600 | 1170.47 | -2.56 | -0.22 | 1173.1099 | 1175.92 | 1163.93 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
