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 | 41.41 | 3.55270721266 | 1165.59 | 1222.52 | 1158.14 | 0 | 0 | IX |
| 4 | 80.17 | 7.11464905975 | 1126.83 | 1222.52 | 1122.3 | 0 | 0 | IX |
| 12 | -23.5 | -1.90979276717 | 1230.5 | 1250.99 | 1085.53 | 0 | 0 | IX |
| 26 | -112.93 | -8.55575674468 | 1319.93 | 1348.17 | 1085.53 | 0 | 0 | IX |
| 52 | -88.57 | -6.83637317937 | 1295.57 | 1348.17 | 1085.53 | 0 | 0 | IX |
| 156 | 45.16 | 3.88693796048 | 1161.84 | 1372.12 | 1085.53 | 0 | 0 | IX |
| 260 | 45.16 | 3.88693796048 | 1161.84 | 1372.12 | 1085.53 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739914140 | 1207 | -4.12 | -0.34 | 1211.1099 | 1215.4 | 1202.03 | 0 |
| 1739827800 | 1211.1199 | 10.15 | 0.85 | 1200.92 | 1222.52 | 1200.92 | 0 |
| 1739568600 | 1200.97 | 34.34 | 2.94 | 1166.64 | 1203.26 | 1166.64 | 0 |
| 1739482140 | 1166.63 | 3.81 | 0.33 | 1162.82 | 1166.66 | 1158.14 | 0 |
| 1739395740 | 1162.82 | -18.04 | -1.53 | 1180.8599 | 1180.8599 | 1158.43 | 0 |
| 1739309400 | 1180.8599 | 15.27 | 1.31 | 1165.59 | 1185.21 | 1165.26 | 0 |
| 1739222940 | 1165.59 | 8.17 | 0.71 | 1157.42 | 1177.04 | 1157.42 | 0 |
| 1738963800 | 1157.42 | -15.98 | -1.36 | 1173.38 | 1173.79 | 1154.4 | 0 |
| 1738877340 | 1173.4 | 10.03 | 0.86 | 1163.41 | 1175.08 | 1159.95 | 0 |
| 1738790940 | 1163.3699 | -5.24 | -0.45 | 1168.6199 | 1171.48 | 1155.4 | 0 |
| 1738704600 | 1168.6099 | -7.12 | -0.61 | 1175.5 | 1175.5 | 1162.3 | 0 |
| 1738618200 | 1175.73 | 0.94 | 0.08 | 1174.7 | 1181.3599 | 1168.42 | 0 |
| 1738358940 | 1174.79 | -9.53 | -0.80 | 1184.33 | 1192.48 | 1173.6099 | 0 |
| 1738272540 | 1184.32 | 36.06 | 3.14 | 1148.28 | 1186.59 | 1148.28 | 0 |
| 1738186200 | 1148.26 | -5.53 | -0.48 | 1153.79 | 1160.81 | 1146.78 | 0 |
| 1738099740 | 1153.79 | -6.51 | -0.56 | 1160.3 | 1160.39 | 1153.18 | 0 |
| 1738013340 | 1160.3 | 31.15 | 2.76 | 1129.14 | 1161.01 | 1126.89 | 0 |
| 1737754200 | 1129.15 | 0.9 | 0.08 | 1128.25 | 1135.33 | 1124.78 | 0 |
| 1737667740 | 1128.25 | -7.2 | -0.63 | 1135.45 | 1143.22 | 1124.95 | 0 |
| 1737581400 | 1135.45 | 2.79 | 0.25 | 1132.67 | 1140.24 | 1129.54 | 0 |
| 1737495000 | 1132.66 | 5.84 | 0.52 | 1126.83 | 1133.69 | 1122.3 | 0 |
| 1737408600 | 1126.82 | 3.78 | 0.34 | 1123.04 | 1131.25 | 1113.75 | 0 |
| 1737149400 | 1123.04 | 7.16 | 0.64 | 1115.88 | 1126.57 | 1110.16 | 0 |
| 1737062940 | 1115.88 | -17.68 | -1.56 | 1133.57 | 1133.57 | 1113.64 | 0 |
| 1736976540 | 1133.56 | 35.95 | 3.28 | 1097.63 | 1137.79 | 1097.63 | 0 |
| 1736890140 | 1097.6099 | 5.91 | 0.54 | 1091.7 | 1098.72 | 1085.53 | 0 |
| 1736803740 | 1091.7 | -0.08 | -0.01 | 1091.79 | 1098.05 | 1088.92 | 0 |
| 1736544540 | 1091.78 | -12.48 | -1.13 | 1104.27 | 1105.1199 | 1090.16 | 0 |
| 1736458140 | 1104.26 | 1.15 | 0.10 | 1103.1099 | 1107.95 | 1099.82 | 0 |
| 1736371740 | 1103.1099 | -16.58 | -1.48 | 1119.69 | 1119.69 | 1100.32 | 0 |
| 1736285400 | 1119.69 | 8.27 | 0.74 | 1111.42 | 1125.44 | 1111.42 | 0 |
| 1736198940 | 1111.42 | 20.09 | 1.84 | 1091.32 | 1112.53 | 1091.31 | 0 |
| 1735939740 | 1091.33 | -12.43 | -1.13 | 1103.76 | 1107.24 | 1088.08 | 0 |
| 1735853400 | 1103.76 | -7.3 | -0.66 | 1111.04 | 1111.52 | 1094.64 | 0 |
| 1735594200 | 1111.06 | -2.55 | -0.23 | 1113.6099 | 1120.7 | 1107.14 | 0 |
| 1735334940 | 1113.6099 | -5.98 | -0.53 | 1119.59 | 1126.57 | 1111.89 | 0 |
| 1735248540 | 1119.59 | -0.32 | -0.03 | 1119.91 | 1125.7 | 1116.24 | 0 |
| 1734989340 | 1119.91 | -15.9 | -1.40 | 1135.9 | 1135.9 | 1119.49 | 0 |
| 1734730200 | 1135.81 | 13.28 | 1.18 | 1122.53 | 1139.65 | 1119.8699 | 0 |
| 1734643800 | 1122.53 | 8.93 | 0.80 | 1113.46 | 1126.5 | 1113.46 | 0 |
| 1734557400 | 1113.6 | -42.88 | -3.71 | 1156.48 | 1156.48 | 1109.84 | 0 |
| 1734470940 | 1156.48 | 9.38 | 0.82 | 1147.1 | 1165.9 | 1146.43 | 0 |
| 1734384540 | 1147.1 | -17.64 | -1.51 | 1164.7 | 1167.22 | 1146.88 | 0 |
| 1734125340 | 1164.74 | -11.63 | -0.99 | 1176.56 | 1178.28 | 1163.63 | 0 |
| 1734039000 | 1176.3699 | -34.94 | -2.88 | 1211.3 | 1211.32 | 1170.59 | 0 |
| 1733952540 | 1211.31 | 25.64 | 2.16 | 1185.68 | 1224.63 | 1181.5 | 0 |
| 1733866140 | 1185.67 | 15.6 | 1.33 | 1170.09 | 1187.73 | 1170.09 | 0 |
| 1733779740 | 1170.07 | -0.51 | -0.04 | 1170.58 | 1180.89 | 1168.78 | 0 |
| 1733520600 | 1170.58 | -22.96 | -1.92 | 1193.54 | 1193.82 | 1168.97 | 0 |
| 1733434200 | 1193.54 | 18.04 | 1.53 | 1175.51 | 1198.7 | 1175.51 | 0 |
| 1733347800 | 1175.5 | -1.32 | -0.11 | 1176.82 | 1183.05 | 1172.95 | 0 |
| 1733261340 | 1176.82 | 10.81 | 0.93 | 1166.02 | 1178.52 | 1165.68 | 0 |
| 1733174940 | 1166.01 | -7.64 | -0.65 | 1173.65 | 1173.77 | 1161.78 | 0 |
| 1732915740 | 1173.65 | 6.48 | 0.56 | 1167.19 | 1176.27 | 1150.33 | 0 |
| 1732829400 | 1167.17 | -43.88 | -3.62 | 1211.01 | 1211.13 | 1166.15 | 0 |
| 1732743000 | 1211.05 | -33.89 | -2.72 | 1245 | 1248.16 | 1211.05 | 0 |
| 1732656600 | 1244.94 | 14.44 | 1.17 | 1230.5 | 1250.99 | 1230.5 | 0 |
| 1732570140 | 1230.5 | 2.28 | 0.19 | 1228.22 | 1235.14 | 1227.68 | 0 |
| 1732310940 | 1228.22 | 20.88 | 1.73 | 1207.34 | 1228.59 | 1207.34 | 0 |
| 1732224600 | 1207.34 | -19.65 | -1.60 | 1226.99 | 1226.99 | 1207.34 | 0 |
| 1732051800 | 1226.99 | 9.88 | 0.81 | 1217.1199 | 1230.04 | 1213.39 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
