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 | -41.86 | -3.94860959137 | 1060.12 | 1060.12 | 1014.7 | 0 | 0 | IX |
| 4 | -45.72 | -4.29707325326 | 1063.98 | 1078.39 | 1014.7 | 0 | 0 | IX |
| 12 | 68.89 | 7.2563910804 | 949.37 | 1078.39 | 927.59 | 0 | 0 | IX |
| 26 | -38.08 | -3.60489993752 | 1056.34 | 1120.63 | 927.59 | 0 | 0 | IX |
| 52 | -46.38 | -4.35640216411 | 1064.64 | 1233.38 | 927.59 | 0 | 0 | IX |
| 156 | 225.19 | 28.3947192556 | 793.07 | 1233.38 | 769.83 | 0 | 0 | IX |
| 260 | 457.9 | 81.7153258619 | 560.36 | 1233.38 | 375.92 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 1018.26 | -4.62 | -0.45 | 1022.93 | 1035.42 | 1014.7 | 0 |
| 1741627800 | 1022.88 | -3.59 | -0.35 | 1026.42 | 1037.52 | 1022.45 | 0 |
| 1741368600 | 1026.47 | 2.2 | 0.21 | 1024.27 | 1035.83 | 1021.73 | 0 |
| 1741282200 | 1024.27 | 4.41 | 0.43 | 1031.91 | 1033.94 | 1017.73 | 0 |
| 1741195800 | 1019.86 | -10.56 | -1.02 | 1030.44 | 1049.78 | 1018.61 | 0 |
| 1741109400 | 1030.42 | -29.7 | -2.80 | 1060.1199 | 1060.1199 | 1022.49 | 0 |
| 1741023000 | 1060.1199 | 7.66 | 0.73 | 1058.8 | 1076.28 | 1056.96 | 0 |
| 1740763800 | 1052.46 | -0.51 | -0.05 | 1052.98 | 1054.56 | 1044.28 | 0 |
| 1740677400 | 1052.97 | 4.5 | 0.43 | 1049.52 | 1056.6 | 1046.44 | 0 |
| 1740591000 | 1048.47 | 6.03 | 0.58 | 1042.44 | 1049.55 | 1039.06 | 0 |
| 1740504600 | 1042.44 | -13.99 | -1.32 | 1056.45 | 1063.66 | 1042.44 | 0 |
| 1740418200 | 1056.43 | -0.58 | -0.05 | 1056.88 | 1061.85 | 1051.71 | 0 |
| 1740159000 | 1057.01 | -5.79 | -0.54 | 1062.79 | 1065.43 | 1052.57 | 0 |
| 1740072600 | 1062.8 | 1.59 | 0.15 | 1061.24 | 1064.63 | 1055.41 | 0 |
| 1739986200 | 1061.21 | -8.06 | -0.75 | 1069.38 | 1078.39 | 1059.44 | 0 |
| 1739899800 | 1069.27 | 3.57 | 0.33 | 1065.71 | 1071.57 | 1061.8599 | 0 |
| 1739813400 | 1065.7 | 1.75 | 0.16 | 1063.97 | 1068.7 | 1059.58 | 0 |
| 1739554200 | 1063.95 | 3.27 | 0.31 | 1060.55 | 1072.77 | 1055.54 | 0 |
| 1739467800 | 1060.68 | -8.97 | -0.84 | 1069.7 | 1069.7 | 1055.43 | 0 |
| 1739381400 | 1069.65 | 2.74 | 0.26 | 1065.49 | 1071.65 | 1057.39 | 0 |
| 1739295000 | 1066.91 | 2.96 | 0.28 | 1063.98 | 1069.78 | 1063.03 | 0 |
| 1739208600 | 1063.95 | -3.33 | -0.31 | 1067.28 | 1077.38 | 1063.06 | 0 |
| 1738949400 | 1067.28 | 3.39 | 0.32 | 1063.89 | 1070.53 | 1061.58 | 0 |
| 1738863000 | 1063.89 | 9.12 | 0.86 | 1057.64 | 1076.03 | 1057.64 | 0 |
| 1738776600 | 1054.77 | 16.28 | 1.57 | 1038.5 | 1056.39 | 1038.5 | 0 |
| 1738690200 | 1038.49 | 19.09 | 1.87 | 1019.38 | 1041.14 | 1010.88 | 0 |
| 1738603800 | 1019.4 | -6.88 | -0.67 | 1026.04 | 1026.04 | 1011.75 | 0 |
| 1738344600 | 1026.28 | 5.13 | 0.50 | 1021.27 | 1031.21 | 1020.29 | 0 |
| 1738258200 | 1021.15 | 6.61 | 0.65 | 1017.09 | 1025.67 | 1011.63 | 0 |
| 1738171800 | 1014.54 | -0.14 | -0.01 | 1014.83 | 1017.62 | 1005.61 | 0 |
| 1738085400 | 1014.68 | 0.02 | 0.00 | 1014.66 | 1025.17 | 1012.48 | 0 |
| 1737999000 | 1014.66 | -3.07 | -0.30 | 1017.74 | 1022.18 | 1014.66 | 0 |
| 1737739800 | 1017.73 | -5.4 | -0.53 | 1023.14 | 1027.63 | 1014.81 | 0 |
| 1737653400 | 1023.13 | -4.62 | -0.45 | 1027.64 | 1034.14 | 1023.13 | 0 |
| 1737567000 | 1027.75 | -3.66 | -0.35 | 1031.34 | 1035.55 | 1022.93 | 0 |
| 1737480600 | 1031.41 | -8.35 | -0.80 | 1039.79 | 1040.25 | 1028.33 | 0 |
| 1737394200 | 1039.76 | -4.26 | -0.41 | 1043.98 | 1050.47 | 1037.49 | 0 |
| 1737135000 | 1044.02 | 2.97 | 0.29 | 1041.22 | 1053.47 | 1041.22 | 0 |
| 1737048600 | 1041.05 | 22.34 | 2.19 | 1019.02 | 1043.21 | 1019.02 | 0 |
| 1736962200 | 1018.71 | 7.71 | 0.76 | 1011.26 | 1022.93 | 1011.23 | 0 |
| 1736875800 | 1011 | -5.34 | -0.53 | 1016.34 | 1016.79 | 1005.79 | 0 |
| 1736789400 | 1016.34 | 11.06 | 1.10 | 1005.2 | 1018.85 | 1005.2 | 0 |
| 1736530200 | 1005.28 | -1.53 | -0.15 | 1006.88 | 1026.25 | 1003.1 | 0 |
| 1736443800 | 1006.81 | 1.99 | 0.20 | 1004.84 | 1009.3 | 999.51 | 0 |
| 1736357400 | 1004.82 | 5.41 | 0.54 | 999.39 | 1008.69 | 993.69 | 0 |
| 1736271000 | 999.41 | 4.39 | 0.44 | 995.02 | 1003.45 | 986.42 | 0 |
| 1736184600 | 995.02 | 12.53 | 1.28 | 982.73 | 995.97 | 978.29 | 0 |
| 1735925400 | 982.49 | 6.35 | 0.65 | 976.14 | 988.25 | 973.52 | 0 |
| 1735839000 | 976.14 | 8.05 | 0.83 | 968.14 | 977.28 | 958.73 | 0 |
| 1735666200 | 968.09 | 12.99 | 1.36 | 954.98 | 968.09 | 954.5 | 0 |
| 1735579800 | 955.1 | -2.24 | -0.23 | 957.34 | 957.83 | 949.86 | 0 |
| 1735320600 | 957.34 | 13.06 | 1.38 | 944.29 | 957.34 | 944.29 | 0 |
| 1735061400 | 944.28 | 3.04 | 0.32 | 941.25 | 950.07 | 941.25 | 0 |
| 1734975000 | 941.24 | -1.05 | -0.11 | 942.3 | 943.58 | 937.06 | 0 |
| 1734715800 | 942.29 | -0.68 | -0.07 | 942.99 | 942.99 | 929.22 | 0 |
| 1734629400 | 942.97 | -6 | -0.63 | 945.77 | 947.49 | 940.24 | 0 |
| 1734543000 | 948.97 | 9.59 | 1.02 | 939.52 | 949.62 | 938.73 | 0 |
| 1734456600 | 939.38 | -9.99 | -1.05 | 949.37 | 949.37 | 927.59 | 0 |
| 1734370200 | 949.37 | -17.94 | -1.85 | 967.11 | 967.24 | 947.1 | 0 |
| 1734111000 | 967.31 | -0.48 | -0.05 | 967.67 | 976.86 | 962.94 | 0 |
| 1734024600 | 967.79 | 0.1 | 0.01 | 967.86 | 978.33 | 966.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
