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 | 16.57 | 1.15169417897 | 1438.75 | 1464.78 | 1436.78 | 0 | 0 | IX |
| 4 | -6.02 | -0.411950675408 | 1461.34 | 1474.36 | 1419.99 | 0 | 0 | IX |
| 12 | -30.15 | -2.02966064613 | 1485.47 | 1507.54 | 1414.14 | 0 | 0 | IX |
| 26 | -42.91 | -2.86404624123 | 1498.23 | 1534.24 | 1370 | 0 | 0 | IX |
| 52 | 60.71 | 4.35318834656 | 1394.61 | 1560.41 | 1360.61 | 0 | 0 | IX |
| 156 | 87.98 | 6.43439086109 | 1367.34 | 1560.41 | 1091.44 | 0 | 0 | IX |
| 260 | 302.96 | 26.2903953626 | 1152.36 | 1560.41 | 710.47 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 1455.32 | -9.34 | -0.64 | 1463.66 | 1464.75 | 1452.64 | 0 |
| 1735839000 | 1464.66 | 10.99 | 0.76 | 1453.56 | 1464.78 | 1446.06 | 0 |
| 1735666200 | 1453.67 | 10.46 | 0.72 | 1442.68 | 1453.71 | 1440.77 | 0 |
| 1735579800 | 1443.21 | -7.06 | -0.49 | 1449.89 | 1452.64 | 1440.46 | 0 |
| 1735320600 | 1450.27 | 11.42 | 0.79 | 1438.75 | 1450.33 | 1436.78 | 0 |
| 1735061400 | 1438.85 | 2.98 | 0.21 | 1436.21 | 1443.43 | 1436.21 | 0 |
| 1734975000 | 1435.8699 | -1.01 | -0.07 | 1436.91 | 1439.25 | 1428.93 | 0 |
| 1734715800 | 1436.88 | -4.14 | -0.29 | 1438.67 | 1438.67 | 1419.99 | 0 |
| 1734629400 | 1441.02 | -19.63 | -1.34 | 1457.43 | 1457.43 | 1437.44 | 0 |
| 1734543000 | 1460.65 | 5.17 | 0.36 | 1455.48 | 1463.24 | 1455.48 | 0 |
| 1734456600 | 1455.48 | -4.09 | -0.28 | 1457.26 | 1460.22 | 1449.88 | 0 |
| 1734370200 | 1459.57 | -7.5 | -0.51 | 1466.65 | 1466.65 | 1456.66 | 0 |
| 1734111000 | 1467.07 | -0.22 | -0.01 | 1466.97 | 1473.8599 | 1464.48 | 0 |
| 1734024600 | 1467.29 | -0.16 | -0.01 | 1467.91 | 1472.82 | 1466.64 | 0 |
| 1733938200 | 1467.45 | 5.06 | 0.35 | 1462.04 | 1469.71 | 1460.22 | 0 |
| 1733851800 | 1462.39 | -7.29 | -0.50 | 1469.04 | 1469.25 | 1461.5 | 0 |
| 1733765400 | 1469.68 | 4.25 | 0.29 | 1465.95 | 1474.3599 | 1465.1199 | 0 |
| 1733506200 | 1465.43 | 4.1 | 0.28 | 1461.34 | 1469.6 | 1460.92 | 0 |
| 1733419800 | 1461.33 | 6.44 | 0.44 | 1454.84 | 1462.97 | 1453.02 | 0 |
| 1733333400 | 1454.89 | 7.12 | 0.49 | 1448.07 | 1461.22 | 1448.07 | 0 |
| 1733247000 | 1447.77 | 8.58 | 0.60 | 1438.88 | 1454.93 | 1438.88 | 0 |
| 1733160600 | 1439.19 | -0.15 | -0.01 | 1436.43 | 1444.26 | 1427.42 | 0 |
| 1732901400 | 1439.34 | 9.79 | 0.68 | 1428.91 | 1440.55 | 1424.93 | 0 |
| 1732815000 | 1429.55 | 8.33 | 0.59 | 1421.18 | 1435.04 | 1421.18 | 0 |
| 1732728600 | 1421.22 | -6.9 | -0.48 | 1427.68 | 1427.68 | 1413.47 | 0 |
| 1732642200 | 1428.1199 | -14.4 | -1.00 | 1440.8699 | 1440.8699 | 1426.99 | 0 |
| 1732555800 | 1442.52 | -1.09 | -0.08 | 1443.97 | 1453.6099 | 1440.19 | 0 |
| 1732296600 | 1443.6099 | 8.94 | 0.62 | 1437.09 | 1446.74 | 1426.94 | 0 |
| 1732210200 | 1434.67 | 8.07 | 0.57 | 1426.52 | 1435.31 | 1415.18 | 0 |
| 1732123800 | 1426.6 | -3.72 | -0.26 | 1430.63 | 1439.42 | 1423.35 | 0 |
| 1732037400 | 1430.32 | -7.85 | -0.55 | 1438.1099 | 1443.63 | 1414.14 | 0 |
| 1731951000 | 1438.17 | -1.82 | -0.13 | 1439.06 | 1439.81 | 1428.16 | 0 |
| 1731691800 | 1439.99 | -12.93 | -0.89 | 1449.06 | 1449.97 | 1439.19 | 0 |
| 1731605400 | 1452.92 | 20.77 | 1.45 | 1434.16 | 1453.54 | 1434.16 | 0 |
| 1731519000 | 1432.15 | 0 | 0.00 | 1432.15 | 1432.15 | 1432.15 | 0 |
| 1731432600 | 1432.15 | -27.57 | -1.89 | 1458.76 | 1458.76 | 1432.15 | 0 |
| 1731346200 | 1459.72 | 15.83 | 1.10 | 1445.67 | 1463.55 | 1445.67 | 0 |
| 1731087000 | 1443.89 | -8.9 | -0.61 | 1453.1099 | 1456.64 | 1440.21 | 0 |
| 1731000600 | 1452.79 | 7.59 | 0.53 | 1446.71 | 1457.53 | 1446.71 | 0 |
| 1730914200 | 1445.2 | -13.64 | -0.93 | 1460.6099 | 1481.1099 | 1441.07 | 0 |
| 1730827800 | 1458.84 | 5.15 | 0.35 | 1453.2 | 1460.24 | 1450.65 | 0 |
| 1730741400 | 1453.69 | -5.97 | -0.41 | 1459.31 | 1465.25 | 1453.66 | 0 |
| 1730482200 | 1459.66 | 14.17 | 0.98 | 1445.43 | 1463.71 | 1445.43 | 0 |
| 1730395800 | 1445.49 | -13.12 | -0.90 | 1455.6 | 1455.6 | 1438.35 | 0 |
| 1730309400 | 1458.6099 | -17.53 | -1.19 | 1474.6099 | 1474.6099 | 1454.81 | 0 |
| 1730223000 | 1476.14 | -6.09 | -0.41 | 1482.82 | 1491.69 | 1475.28 | 0 |
| 1730136600 | 1482.23 | 1.77 | 0.12 | 1481.84 | 1485.22 | 1471.53 | 0 |
| 1729873800 | 1480.46 | 2.73 | 0.18 | 1477.17 | 1483.48 | 1471.58 | 0 |
| 1729787400 | 1477.73 | 0.53 | 0.04 | 1477.35 | 1488.39 | 1477.35 | 0 |
| 1729701000 | 1477.2 | -6.22 | -0.42 | 1482.64 | 1487.43 | 1475.32 | 0 |
| 1729614600 | 1483.42 | -0.57 | -0.04 | 1484.1 | 1486.64 | 1474.15 | 0 |
| 1729528200 | 1483.99 | -8.91 | -0.60 | 1491.69 | 1496.6099 | 1483.45 | 0 |
| 1729269000 | 1492.9 | 6.87 | 0.46 | 1485.92 | 1494.22 | 1485.27 | 0 |
| 1729182600 | 1486.03 | 13.81 | 0.94 | 1472.25 | 1491.92 | 1472.25 | 0 |
| 1729096200 | 1472.22 | -4.8 | -0.32 | 1475.8599 | 1476.81 | 1469.91 | 0 |
| 1729009800 | 1477.02 | -29.7 | -1.97 | 1506.01 | 1507.54 | 1476.88 | 0 |
| 1728923400 | 1506.72 | 12.77 | 0.85 | 1494.17 | 1507.18 | 1494.17 | 0 |
| 1728664200 | 1493.95 | 6.36 | 0.43 | 1485.47 | 1495.3599 | 1480.88 | 0 |
| 1728577800 | 1487.59 | 0 | 0.00 | 1487.59 | 1487.59 | 1487.59 | 0 |
| 1728491400 | 1487.59 | 9.08 | 0.61 | 1478.21 | 1487.69 | 1475.17 | 0 |
| 1728405000 | 1478.51 | -6.46 | -0.44 | 1483.53 | 1483.53 | 1472.48 | 0 |
| 1728318600 | 1484.97 | 1.51 | 0.10 | 1483.3599 | 1488.54 | 1476.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
