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 | 5.8 | 0.457994772542 | 1266.39 | 1290.11 | 1254.95 | 0 | 0 | IX |
| 4 | -24.47 | -1.88715623217 | 1296.66 | 1323.85 | 1254.95 | 0 | 0 | IX |
| 12 | -31.25 | -2.39750199472 | 1303.44 | 1362.96 | 1254.95 | 0 | 0 | IX |
| 26 | -83.44 | -6.15507181163 | 1355.63 | 1362.96 | 1215.96 | 0 | 0 | IX |
| 52 | 88.85 | 7.50840840333 | 1183.34 | 1362.96 | 1181.26 | 0 | 0 | IX |
| 156 | 162.68 | 14.6623284152 | 1109.51 | 1362.96 | 897.35 | 0 | 0 | IX |
| 260 | 207.96 | 19.5408887177 | 1064.23 | 1362.96 | 650.57 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 1272.19 | 7.53 | 0.60 | 1271.13 | 1275.93 | 1268.64 | 0 |
| 1732728600 | 1264.66 | -6.73 | -0.53 | 1266.68 | 1266.68 | 1254.95 | 0 |
| 1732642200 | 1271.39 | -10.1 | -0.79 | 1272.28 | 1279.85 | 1269.42 | 0 |
| 1732555800 | 1281.49 | 1.02 | 0.08 | 1289.78 | 1290.1099 | 1277.95 | 0 |
| 1732296600 | 1280.47 | 10.73 | 0.85 | 1275.77 | 1281.46 | 1262.45 | 0 |
| 1732210200 | 1269.74 | 2.9 | 0.23 | 1266.39 | 1270.75 | 1256.4 | 0 |
| 1732123800 | 1266.84 | -5.36 | -0.42 | 1279.75 | 1280.03 | 1264.07 | 0 |
| 1732037400 | 1272.2 | -10.72 | -0.84 | 1284.02 | 1286.33 | 1257.04 | 0 |
| 1731951000 | 1282.92 | -0.08 | -0.01 | 1283.39 | 1285.49 | 1275.58 | 0 |
| 1731691800 | 1283 | -6.39 | -0.50 | 1281.88 | 1291.99 | 1280.06 | 0 |
| 1731605400 | 1289.39 | 16.89 | 1.33 | 1275.02 | 1290.3 | 1272.79 | 0 |
| 1731519000 | 1272.5 | 0 | 0.00 | 1272.5 | 1272.5 | 1272.5 | 0 |
| 1731432600 | 1272.5 | -27.7 | -2.13 | 1287.57 | 1291.92 | 1271.71 | 0 |
| 1731346200 | 1300.2 | 15.1 | 1.18 | 1294.81 | 1305.48 | 1294.75 | 0 |
| 1731087000 | 1285.1 | -9.55 | -0.74 | 1295.8699 | 1296.01 | 1282.14 | 0 |
| 1731000600 | 1294.65 | 6.3 | 0.49 | 1291.78 | 1299.74 | 1290.82 | 0 |
| 1730914200 | 1288.35 | -18.11 | -1.39 | 1309.14 | 1323.85 | 1283.88 | 0 |
| 1730827800 | 1306.46 | 3.87 | 0.30 | 1302.66 | 1306.93 | 1299.07 | 0 |
| 1730741400 | 1302.59 | -6.18 | -0.47 | 1306.26 | 1312.14 | 1302.59 | 0 |
| 1730482200 | 1308.77 | 13.71 | 1.06 | 1296.1199 | 1311.99 | 1295.5 | 0 |
| 1730395800 | 1295.06 | -13.07 | -1.00 | 1296.66 | 1301.2 | 1289.41 | 0 |
| 1730309400 | 1308.13 | -15.49 | -1.17 | 1316.95 | 1317.82 | 1303.17 | 0 |
| 1730223000 | 1323.6199 | -8.58 | -0.64 | 1337.88 | 1339.01 | 1323.33 | 0 |
| 1730136600 | 1332.2 | 10 | 0.76 | 1328.57 | 1334.2 | 1321.74 | 0 |
| 1729873800 | 1322.2 | -0.9 | -0.07 | 1320.49 | 1325.71 | 1317.29 | 0 |
| 1729787400 | 1323.1 | 0.63 | 0.05 | 1325.1 | 1332.6199 | 1323.1 | 0 |
| 1729701000 | 1322.47 | -4.94 | -0.37 | 1325.48 | 1330.14 | 1319.9 | 0 |
| 1729614600 | 1327.41 | -5.98 | -0.45 | 1329.91 | 1332.49 | 1318.75 | 0 |
| 1729528200 | 1333.39 | -12.59 | -0.94 | 1341.69 | 1345.19 | 1332.88 | 0 |
| 1729269000 | 1345.98 | 6.56 | 0.49 | 1336.1199 | 1345.98 | 1336.05 | 0 |
| 1729182600 | 1339.42 | 7.99 | 0.60 | 1334.95 | 1345.18 | 1333.52 | 0 |
| 1729096200 | 1331.43 | 0 | 0.00 | 1331.43 | 1331.43 | 1331.43 | 0 |
| 1729009800 | 1331.43 | -7.17 | -0.54 | 1342.08 | 1343.66 | 1331.41 | 0 |
| 1728923400 | 1338.6 | 9.84 | 0.74 | 1330.1099 | 1338.6 | 1328.26 | 0 |
| 1728664200 | 1328.76 | 4.84 | 0.37 | 1321.66 | 1329.6199 | 1319.21 | 0 |
| 1728577800 | 1323.92 | 0 | 0.00 | 1323.92 | 1323.92 | 1323.92 | 0 |
| 1728491400 | 1323.92 | 7.48 | 0.57 | 1317.18 | 1324.27 | 1313.8599 | 0 |
| 1728405000 | 1316.44 | -3.81 | -0.29 | 1308.89 | 1318.07 | 1307.14 | 0 |
| 1728318600 | 1320.25 | 0.36 | 0.03 | 1323.04 | 1323.93 | 1312.85 | 0 |
| 1728059400 | 1319.89 | 7.73 | 0.59 | 1310.13 | 1324.03 | 1309.67 | 0 |
| 1727973000 | 1312.16 | -14.14 | -1.07 | 1322.68 | 1323.67 | 1309.48 | 0 |
| 1727886600 | 1326.3 | -1.72 | -0.13 | 1329.39 | 1330.88 | 1319.73 | 0 |
| 1727800200 | 1328.02 | -12.01 | -0.90 | 1341.17 | 1342.51 | 1323.56 | 0 |
| 1727713800 | 1340.03 | -21.27 | -1.56 | 1353.13 | 1355.29 | 1340.03 | 0 |
| 1727454600 | 1361.3 | 9.31 | 0.69 | 1353.19 | 1362.96 | 1352.6 | 0 |
| 1727368200 | 1351.99 | 22.05 | 1.66 | 1342.81 | 1352.66 | 1342.13 | 0 |
| 1727281800 | 1329.94 | -3.39 | -0.25 | 1326.02 | 1333.7 | 1325.88 | 0 |
| 1727195400 | 1333.33 | 9.58 | 0.72 | 1333.91 | 1336.49 | 1327.8599 | 0 |
| 1727109000 | 1323.75 | -6.78 | -0.51 | 1321.8 | 1325.22 | 1315.84 | 0 |
| 1726849800 | 1330.53 | -3.78 | -0.28 | 1330.53 | 1331.53 | 1320.32 | 0 |
| 1726763400 | 1334.31 | 18.66 | 1.42 | 1328.5 | 1334.75 | 1321.65 | 0 |
| 1726677000 | 1315.65 | -5.88 | -0.44 | 1322.1 | 1322.8599 | 1315.09 | 0 |
| 1726590600 | 1321.53 | 8.11 | 0.62 | 1319.17 | 1327.25 | 1317.55 | 0 |
| 1726504200 | 1313.42 | -1.17 | -0.09 | 1309.45 | 1316.83 | 1309.22 | 0 |
| 1726245000 | 1314.59 | 7.75 | 0.59 | 1309.23 | 1317.9 | 1308.63 | 0 |
| 1726158600 | 1306.84 | 10.1 | 0.78 | 1311.25 | 1312.93 | 1299.54 | 0 |
| 1726072200 | 1296.74 | 0.5 | 0.04 | 1299.75 | 1305.7 | 1290.26 | 0 |
| 1725985800 | 1296.24 | -6.82 | -0.52 | 1301.7 | 1310.82 | 1293.42 | 0 |
| 1725899400 | 1303.06 | 11.28 | 0.87 | 1295.82 | 1305.66 | 1295.5 | 0 |
| 1725640200 | 1291.78 | -15.18 | -1.16 | 1303.8599 | 1311.02 | 1289.96 | 0 |
| 1725553800 | 1306.96 | -1.47 | -0.11 | 1303.44 | 1313.32 | 1303.03 | 0 |
| 1725467400 | 1308.43 | -10.46 | -0.79 | 1307 | 1312.31 | 1305.8 | 0 |
| 1725381000 | 1318.89 | -13.86 | -1.04 | 1334.63 | 1336.19 | 1317.2 | 0 |
| 1725294600 | 1332.75 | 2.36 | 0.18 | 1329.91 | 1333.4 | 1322.03 | 0 |
| 1725035400 | 1330.39 | 0.53 | 0.04 | 1330.74 | 1335.91 | 1330.34 | 0 |
| 1724949000 | 1329.8599 | 11.48 | 0.87 | 1319.45 | 1330.94 | 1319.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
