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 | 3 | 0.189026388084 | 1587.08 | 1612.18 | 1562.87 | 0 | 0 | IX |
| 4 | 35.22 | 2.26515570534 | 1554.86 | 1612.18 | 1548.77 | 0 | 0 | IX |
| 12 | 123.11 | 8.39212799171 | 1466.97 | 1612.18 | 1419.99 | 0 | 0 | IX |
| 26 | 149.54 | 10.3808294112 | 1440.54 | 1612.18 | 1414.14 | 0 | 0 | IX |
| 52 | 112.69 | 7.62764063653 | 1477.39 | 1612.18 | 1370 | 0 | 0 | IX |
| 156 | 455.06 | 40.0926855914 | 1135.02 | 1612.18 | 1091.44 | 0 | 0 | IX |
| 260 | 646.81 | 68.5710348045 | 943.27 | 1612.18 | 710.47 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 1590.08 | -7.82 | -0.49 | 1596.93 | 1596.93 | 1582.25 | 0 |
| 1741282200 | 1597.9 | 8.27 | 0.52 | 1593.22 | 1603.47 | 1581.07 | 0 |
| 1741195800 | 1589.63 | 21.05 | 1.34 | 1569.55 | 1604.15 | 1569.55 | 0 |
| 1741109400 | 1568.58 | -35.59 | -2.22 | 1600.99 | 1600.99 | 1562.8699 | 0 |
| 1741023000 | 1604.17 | 20.49 | 1.29 | 1584.69 | 1612.18 | 1583.68 | 0 |
| 1740763800 | 1583.68 | -3.91 | -0.25 | 1587.08 | 1587.08 | 1571.57 | 0 |
| 1740677400 | 1587.59 | -12.24 | -0.77 | 1598.38 | 1598.38 | 1580.06 | 0 |
| 1740591000 | 1599.83 | 17.3 | 1.09 | 1583.27 | 1601.33 | 1583.27 | 0 |
| 1740504600 | 1582.53 | -4.53 | -0.29 | 1586.09 | 1592.88 | 1579.78 | 0 |
| 1740418200 | 1587.06 | -6.35 | -0.40 | 1593.45 | 1594.6199 | 1579.8599 | 0 |
| 1740159000 | 1593.41 | 3.45 | 0.22 | 1591.42 | 1597.64 | 1588.74 | 0 |
| 1740072600 | 1589.96 | -3.64 | -0.23 | 1593.6099 | 1598.63 | 1587.76 | 0 |
| 1739986200 | 1593.6 | -10.22 | -0.64 | 1603.59 | 1608.48 | 1590.95 | 0 |
| 1739899800 | 1603.82 | 1.78 | 0.11 | 1602.3 | 1608.88 | 1599.42 | 0 |
| 1739813400 | 1602.04 | 8.02 | 0.50 | 1593.83 | 1603.33 | 1593.83 | 0 |
| 1739554200 | 1594.02 | 2.49 | 0.16 | 1591.28 | 1600.59 | 1588.85 | 0 |
| 1739467800 | 1591.53 | 19.22 | 1.22 | 1571.93 | 1591.69 | 1571.93 | 0 |
| 1739381400 | 1572.31 | 2.04 | 0.13 | 1570.77 | 1575.75 | 1564.76 | 0 |
| 1739295000 | 1570.27 | 9.21 | 0.59 | 1561.04 | 1571.3599 | 1561.04 | 0 |
| 1739208600 | 1561.06 | 9.85 | 0.63 | 1552.78 | 1562.95 | 1552.78 | 0 |
| 1738949400 | 1551.21 | -3.68 | -0.24 | 1554.8599 | 1557.95 | 1548.77 | 0 |
| 1738863000 | 1554.89 | 15.34 | 1.00 | 1540.52 | 1556.6199 | 1540.52 | 0 |
| 1738776600 | 1539.55 | -2.38 | -0.15 | 1541.53 | 1541.53 | 1533.04 | 0 |
| 1738690200 | 1541.93 | 14.12 | 0.92 | 1528.93 | 1542.8 | 1519.55 | 0 |
| 1738603800 | 1527.81 | -15.07 | -0.98 | 1530.72 | 1530.72 | 1515.05 | 0 |
| 1738344600 | 1542.88 | 5.63 | 0.37 | 1539.09 | 1549.5 | 1539.09 | 0 |
| 1738258200 | 1537.25 | 15.8 | 1.04 | 1522.07 | 1539.27 | 1522.07 | 0 |
| 1738171800 | 1521.45 | 11.07 | 0.73 | 1510.4 | 1526.6099 | 1510.4 | 0 |
| 1738085400 | 1510.38 | 1.96 | 0.13 | 1508.82 | 1520.77 | 1508.82 | 0 |
| 1737999000 | 1508.42 | -13.58 | -0.89 | 1521.56 | 1521.56 | 1498.02 | 0 |
| 1737739800 | 1522 | -2.39 | -0.16 | 1524.35 | 1531.93 | 1519.56 | 0 |
| 1737653400 | 1524.39 | 5.47 | 0.36 | 1522.85 | 1525.43 | 1516.66 | 0 |
| 1737567000 | 1518.92 | 0 | 0.00 | 1518.92 | 1518.92 | 1518.92 | 0 |
| 1737480600 | 1518.92 | -3.27 | -0.21 | 1521.88 | 1522.08 | 1515.8599 | 0 |
| 1737394200 | 1522.19 | 4.13 | 0.27 | 1517.84 | 1527.57 | 1517.84 | 0 |
| 1737135000 | 1518.06 | 12.2 | 0.81 | 1507.02 | 1521.15 | 1507.02 | 0 |
| 1737048600 | 1505.8599 | 16.14 | 1.08 | 1490.95 | 1507.89 | 1490.95 | 0 |
| 1736962200 | 1489.72 | 14.88 | 1.01 | 1475.05 | 1493.91 | 1475.05 | 0 |
| 1736875800 | 1474.84 | 4.27 | 0.29 | 1472.54 | 1484.92 | 1472.54 | 0 |
| 1736789400 | 1470.57 | -6.76 | -0.46 | 1474.68 | 1474.68 | 1461.52 | 0 |
| 1736530200 | 1477.33 | -10.25 | -0.69 | 1488.24 | 1492.18 | 1476.59 | 0 |
| 1736443800 | 1487.58 | 7.58 | 0.51 | 1479.6099 | 1488.97 | 1473.5 | 0 |
| 1736357400 | 1480 | -6.04 | -0.41 | 1486.28 | 1490.18 | 1472.06 | 0 |
| 1736271000 | 1486.04 | 4.79 | 0.32 | 1481.01 | 1490.06 | 1474.09 | 0 |
| 1736184600 | 1481.25 | 25.93 | 1.78 | 1455.5 | 1481.25 | 1455.5 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
