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 | 14.2 | 0.636334712059 | 2231.53 | 2277.51 | 2222.74 | 0 | 0 | IX |
| 4 | 104.14 | 4.8627421682 | 2141.59 | 2315.38 | 2088.17 | 0 | 0 | IX |
| 12 | -23.67 | -1.04300696219 | 2269.4 | 2347.84 | 2068.56 | 0 | 0 | IX |
| 26 | -258.1 | -10.3082078256 | 2503.83 | 2743.08 | 2068.56 | 0 | 0 | IX |
| 52 | 470.61 | 26.5114471134 | 1775.12 | 2800.74 | 1746.85 | 0 | 0 | IX |
| 156 | 1217.39 | 118.383997511 | 1028.34 | 2800.74 | 1009.22 | 0 | 0 | IX |
| 260 | 606.29 | 36.9815302786 | 1639.44 | 2800.74 | 735.29 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 2245.73 | 16.23 | 0.73 | 2242.35 | 2253.84 | 2234.91 | 0 |
| 1734975000 | 2229.5 | -3.38 | -0.15 | 2235.59 | 2249.79 | 2229.5 | 0 |
| 1734715800 | 2232.88 | -18.93 | -0.84 | 2243.02 | 2248.43 | 2222.7399 | 0 |
| 1734629400 | 2251.81 | -9.47 | -0.42 | 2255.2 | 2271.43 | 2251.81 | 0 |
| 1734543000 | 2261.28 | 5.41 | 0.24 | 2271.43 | 2277.51 | 2258.58 | 0 |
| 1734456600 | 2255.87 | -12.85 | -0.57 | 2231.53 | 2255.87 | 2225.44 | 0 |
| 1734370200 | 2268.7199 | -30.43 | -1.32 | 2299.15 | 2308.62 | 2259.25 | 0 |
| 1734111000 | 2299.15 | 13.52 | 0.59 | 2293.7399 | 2315.38 | 2291.04 | 0 |
| 1734024600 | 2285.63 | 4.74 | 0.21 | 2296.45 | 2303.21 | 2276.16 | 0 |
| 1733938200 | 2280.89 | 4.05 | 0.18 | 2256.55 | 2288.33 | 2253.17 | 0 |
| 1733851800 | 2276.84 | 16.23 | 0.72 | 2251.81 | 2286.3 | 2251.81 | 0 |
| 1733765400 | 2260.61 | 44.63 | 2.01 | 2258.58 | 2282.92 | 2248.43 | 0 |
| 1733506200 | 2215.98 | -43.27 | -1.92 | 2263.9899 | 2263.9899 | 2187.57 | 0 |
| 1733419800 | 2259.25 | 20.96 | 0.94 | 2284.27 | 2291.71 | 2235.59 | 0 |
| 1733333400 | 2238.29 | 6.76 | 0.30 | 2243.02 | 2260.61 | 2231.53 | 0 |
| 1733247000 | 2231.53 | 17.58 | 0.79 | 2224.09 | 2231.53 | 2203.13 | 0 |
| 1733160600 | 2213.95 | 112.93 | 5.38 | 2152.41 | 2213.95 | 2134.83 | 0 |
| 1732901400 | 2101.02 | -6.08 | -0.29 | 2099.67 | 2108.46 | 2088.17 | 0 |
| 1732815000 | 2107.1 | -26.38 | -1.24 | 2115.89 | 2128.07 | 2103.7199 | 0 |
| 1732728600 | 2133.48 | 0 | 0.00 | 2133.48 | 2133.48 | 2133.48 | 0 |
| 1732642200 | 2133.48 | -8.79 | -0.41 | 2141.59 | 2154.44 | 2133.48 | 0 |
| 1732555800 | 2142.27 | -8.11 | -0.38 | 2153.09 | 2162.55 | 2136.86 | 0 |
| 1732296600 | 2150.38 | 28.4 | 1.34 | 2148.35 | 2165.93 | 2121.3 | 0 |
| 1732210200 | 2121.98 | 11.5 | 0.54 | 2117.25 | 2132.12 | 2106.43 | 0 |
| 1732123800 | 2110.48 | -4.74 | -0.22 | 2124.69 | 2131.45 | 2109.13 | 0 |
| 1732037400 | 2115.2199 | -14.88 | -0.70 | 2126.04 | 2134.15 | 2107.78 | 0 |
| 1731951000 | 2130.1 | 8.8 | 0.41 | 2111.84 | 2143.62 | 2111.84 | 0 |
| 1731691800 | 2121.3 | 30.43 | 1.46 | 2083.44 | 2134.83 | 2076 | 0 |
| 1731605400 | 2090.87 | 22.31 | 1.08 | 2072.62 | 2115.2199 | 2071.26 | 0 |
| 1731519000 | 2068.56 | -27.05 | -1.29 | 2091.55 | 2119.28 | 2068.56 | 0 |
| 1731432600 | 2095.61 | -31.1 | -1.46 | 2117.92 | 2136.18 | 2089.52 | 0 |
| 1731346200 | 2126.71 | -8.12 | -0.38 | 2150.38 | 2161.88 | 2126.71 | 0 |
| 1731087000 | 2134.83 | -21.64 | -1.00 | 2158.5 | 2170.67 | 2124.69 | 0 |
| 1731000600 | 2156.4699 | 2.71 | 0.13 | 2138.89 | 2175.4 | 2129.42 | 0 |
| 1730914200 | 2153.76 | -35.17 | -1.61 | 2170.67 | 2186.2199 | 2130.1 | 0 |
| 1730827800 | 2188.93 | 10.82 | 0.50 | 2176.08 | 2199.07 | 2160.53 | 0 |
| 1730741400 | 2178.11 | 22.32 | 1.04 | 2163.91 | 2189.6 | 2154.44 | 0 |
| 1730482200 | 2155.79 | 36.51 | 1.72 | 2140.91 | 2166.61 | 2136.86 | 0 |
| 1730395800 | 2119.28 | -44.63 | -2.06 | 2168.64 | 2172.02 | 2111.84 | 0 |
| 1730309400 | 2163.91 | 6.09 | 0.28 | 2155.12 | 2177.43 | 2140.91 | 0 |
| 1730223000 | 2157.82 | 19.61 | 0.92 | 2174.73 | 2187.57 | 2142.27 | 0 |
| 1730136600 | 2138.21 | -107.52 | -4.79 | 2232.2 | 2241 | 2096.96 | 0 |
| 1729873800 | 2245.73 | 19.61 | 0.88 | 2228.82 | 2249.11 | 2213.95 | 0 |
| 1729787400 | 2226.12 | -9.47 | -0.42 | 2238.9699 | 2263.31 | 2219.36 | 0 |
| 1729701000 | 2235.59 | -25.02 | -1.11 | 2253.84 | 2255.87 | 2232.2 | 0 |
| 1729614600 | 2260.61 | -6.76 | -0.30 | 2271.43 | 2271.43 | 2244.38 | 0 |
| 1729528200 | 2267.37 | 29.76 | 1.33 | 2250.46 | 2274.81 | 2250.46 | 0 |
| 1729269000 | 2237.61 | -37.87 | -1.66 | 2278.86 | 2297.8 | 2237.61 | 0 |
| 1729182600 | 2275.48 | -5.41 | -0.24 | 2278.86 | 2300.5 | 2271.43 | 0 |
| 1729096200 | 2280.89 | 11.49 | 0.51 | 2281.57 | 2297.12 | 2272.1 | 0 |
| 1729009800 | 2269.4 | -57.48 | -2.47 | 2307.26 | 2307.26 | 2241 | 0 |
| 1728923400 | 2326.88 | 13.53 | 0.58 | 2313.35 | 2347.84 | 2312.67 | 0 |
| 1728664200 | 2313.35 | 27.72 | 1.21 | 2287.65 | 2317.41 | 2284.95 | 0 |
| 1728577800 | 2285.63 | 23.67 | 1.05 | 2257.9 | 2301.86 | 2257.9 | 0 |
| 1728491400 | 2261.96 | 2.71 | 0.12 | 2258.58 | 2274.81 | 2253.17 | 0 |
| 1728405000 | 2259.25 | -65.6 | -2.82 | 2308.62 | 2308.62 | 2259.25 | 0 |
| 1728318600 | 2324.85 | 5.41 | 0.23 | 2319.44 | 2328.23 | 2310.65 | 0 |
| 1728059400 | 2319.44 | 15.56 | 0.68 | 2326.2 | 2346.4899 | 2319.44 | 0 |
| 1727973000 | 2303.88 | 9.46 | 0.41 | 2300.5 | 2307.94 | 2279.54 | 0 |
| 1727886600 | 2294.42 | 4.74 | 0.21 | 2304.56 | 2345.81 | 2294.42 | 0 |
| 1727800200 | 2289.68 | 17.58 | 0.77 | 2269.4 | 2304.56 | 2248.43 | 0 |
| 1727713800 | 2272.1 | 33.81 | 1.51 | 2258.58 | 2272.1 | 2230.18 | 0 |
| 1727454600 | 2238.29 | 42.6 | 1.94 | 2185.55 | 2240.32 | 2184.87 | 0 |
| 1727368200 | 2195.69 | -118.34 | -5.11 | 2266.02 | 2268.04 | 2190.28 | 0 |
| 1727281800 | 2314.03 | 4.74 | 0.21 | 2299.15 | 2328.9 | 2295.77 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
