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 | 10.8 | 0.774843417059 | 1393.83 | 1405.78 | 1393.79 | 0 | 0 | IX |
| 4 | 4.13 | 0.294894680471 | 1400.5 | 1420.92 | 1388.39 | 0 | 0 | IX |
| 12 | -91.19 | -6.09632174994 | 1495.82 | 1500.3 | 1388.39 | 0 | 0 | IX |
| 26 | -91.01 | -6.08502045947 | 1495.64 | 1501.73 | 1388.39 | 0 | 0 | IX |
| 52 | -5.83 | -0.413340328687 | 1410.46 | 1513.4 | 1388.39 | 0 | 0 | IX |
| 156 | 253.32 | 22.002762071 | 1151.31 | 1513.4 | 1124.88 | 934216 | 1243.8928788 | IX |
| 260 | 118.76 | 9.23577033448 | 1285.87 | 1513.4 | 1124.88 | 1265251 | 1239.08996877 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 1404.63 | 6.26 | 0.45 | 1398.3699 | 1405.78 | 1398.3699 | 0 |
| 1732224600 | 1398.3699 | -0.72 | -0.05 | 1399.09 | 1403.43 | 1397.59 | 0 |
| 1732051800 | 1399.09 | 2.35 | 0.17 | 1396.73 | 1400.29 | 1396.68 | 0 |
| 1731965340 | 1396.74 | 2.89 | 0.21 | 1393.83 | 1399.18 | 1393.79 | 0 |
| 1731619800 | 1393.85 | 2.43 | 0.17 | 1391.43 | 1395.17 | 1391.23 | 0 |
| 1731533400 | 1391.42 | -3.44 | -0.25 | 1394.8599 | 1397 | 1388.39 | 0 |
| 1731446940 | 1394.8599 | -6.22 | -0.44 | 1401.08 | 1404.2 | 1394.8599 | 0 |
| 1731360540 | 1401.08 | -13.43 | -0.95 | 1414.52 | 1415.48 | 1401.08 | 0 |
| 1731101400 | 1414.51 | 5.91 | 0.42 | 1408.6 | 1414.71 | 1408.27 | 0 |
| 1731014940 | 1408.6 | 1.74 | 0.12 | 1406.8599 | 1411.19 | 1406.79 | 0 |
| 1730928600 | 1406.8599 | -3.62 | -0.26 | 1410.44 | 1411.21 | 1406.55 | 0 |
| 1730842200 | 1410.48 | 0.84 | 0.06 | 1409.64 | 1412.8699 | 1408.8599 | 0 |
| 1730755800 | 1409.64 | -5.21 | -0.37 | 1414.79 | 1416.94 | 1409.03 | 0 |
| 1730496600 | 1414.85 | -1.94 | -0.14 | 1416.79 | 1419.25 | 1412.89 | 0 |
| 1730410200 | 1416.79 | -1.97 | -0.14 | 1418.68 | 1420.92 | 1415.43 | 0 |
| 1730323800 | 1418.76 | 5.57 | 0.39 | 1413.13 | 1418.85 | 1413.13 | 0 |
| 1730237340 | 1413.19 | 2.25 | 0.16 | 1410.94 | 1415.14 | 1410.9 | 0 |
| 1730151000 | 1410.94 | 4.3 | 0.31 | 1406.65 | 1413.7 | 1406.58 | 0 |
| 1729891800 | 1406.64 | 6.14 | 0.44 | 1400.5 | 1407.9 | 1400.5 | 0 |
| 1729805400 | 1400.5 | -5.02 | -0.36 | 1405.52 | 1407.24 | 1398.47 | 0 |
| 1729719000 | 1405.52 | -12.74 | -0.90 | 1418.25 | 1420.1199 | 1404.29 | 0 |
| 1729632600 | 1418.26 | -4.65 | -0.33 | 1422.91 | 1424.32 | 1417.41 | 0 |
| 1729546140 | 1422.91 | -8.14 | -0.57 | 1431.05 | 1432.1 | 1422.91 | 0 |
| 1729287000 | 1431.05 | 2.67 | 0.19 | 1428.3699 | 1431.7 | 1428.3699 | 0 |
| 1729200540 | 1428.38 | -1.06 | -0.07 | 1429.44 | 1431.1199 | 1428.1199 | 0 |
| 1729114140 | 1429.44 | 0.26 | 0.02 | 1429.18 | 1432.7 | 1428.19 | 0 |
| 1729027740 | 1429.18 | 3 | 0.21 | 1426.18 | 1430.54 | 1426.18 | 0 |
| 1728941340 | 1426.18 | 4.76 | 0.33 | 1421.4 | 1427.38 | 1421.35 | 0 |
| 1728682200 | 1421.42 | 3.13 | 0.22 | 1418.29 | 1421.68 | 1416.91 | 0 |
| 1728595740 | 1418.29 | -9.91 | -0.69 | 1428.16 | 1429.2 | 1417.5 | 0 |
| 1728509400 | 1428.2 | -11.38 | -0.79 | 1439.58 | 1440.2 | 1426.47 | 0 |
| 1728422940 | 1439.58 | -7.93 | -0.55 | 1447.55 | 1449.43 | 1438.91 | 0 |
| 1728336600 | 1447.51 | -0.03 | -0.00 | 1447.54 | 1449.69 | 1445.68 | 0 |
| 1728077400 | 1447.54 | 2.52 | 0.17 | 1445.02 | 1448.04 | 1445.01 | 0 |
| 1727991000 | 1445.02 | -3.04 | -0.21 | 1448.07 | 1448.65 | 1444.14 | 0 |
| 1727904540 | 1448.06 | 0.58 | 0.04 | 1447.47 | 1450.47 | 1447.33 | 0 |
| 1727818200 | 1447.48 | -11.16 | -0.77 | 1458.56 | 1460.28 | 1446.6 | 0 |
| 1727731800 | 1458.64 | -2.22 | -0.15 | 1460.8599 | 1463.8 | 1458.64 | 0 |
| 1727472600 | 1460.8599 | 6.68 | 0.46 | 1454.18 | 1462.01 | 1454.01 | 0 |
| 1727386140 | 1454.18 | 0.66 | 0.05 | 1453.57 | 1454.54 | 1452.29 | 0 |
| 1727299740 | 1453.52 | -4.17 | -0.29 | 1457.71 | 1459.22 | 1452.4 | 0 |
| 1727213400 | 1457.69 | -4.01 | -0.27 | 1461.73 | 1463.04 | 1456.38 | 0 |
| 1727127000 | 1461.7 | -9.66 | -0.66 | 1471.39 | 1471.39 | 1460.33 | 0 |
| 1726867800 | 1471.3599 | -3.05 | -0.21 | 1474.41 | 1476.57 | 1470.84 | 0 |
| 1726781400 | 1474.41 | -4.27 | -0.29 | 1478.69 | 1479.45 | 1473.92 | 0 |
| 1726695000 | 1478.68 | -1.41 | -0.10 | 1480.09 | 1481.75 | 1477.42 | 0 |
| 1726608600 | 1480.09 | -3.41 | -0.23 | 1483.48 | 1484.83 | 1479.2 | 0 |
| 1726522200 | 1483.5 | -1.71 | -0.12 | 1485.21 | 1486.52 | 1482.6 | 0 |
| 1726263000 | 1485.21 | 2.32 | 0.16 | 1482.88 | 1486.84 | 1482.88 | 0 |
| 1726176540 | 1482.89 | -4 | -0.27 | 1486.9 | 1488.03 | 1481.8 | 0 |
| 1726090140 | 1486.89 | -2.09 | -0.14 | 1488.99 | 1490.99 | 1486.27 | 0 |
| 1726003740 | 1488.98 | -4.93 | -0.33 | 1493.99 | 1495.1099 | 1488.18 | 0 |
| 1725917400 | 1493.91 | -1.96 | -0.13 | 1495.8699 | 1497.4 | 1492.71 | 0 |
| 1725658200 | 1495.8699 | 2.28 | 0.15 | 1493.6 | 1496.97 | 1493.57 | 0 |
| 1725571800 | 1493.59 | -1.16 | -0.08 | 1494.76 | 1496.21 | 1493.05 | 0 |
| 1725485400 | 1494.75 | 0.95 | 0.06 | 1493.8 | 1496.08 | 1493.8 | 0 |
| 1725399000 | 1493.8 | -2.67 | -0.18 | 1496.1 | 1498.55 | 1493.8 | 0 |
| 1725312600 | 1496.47 | -2.19 | -0.15 | 1498.68 | 1499.85 | 1494.56 | 0 |
| 1725053400 | 1498.66 | 2.84 | 0.19 | 1495.82 | 1500.3 | 1495.82 | 0 |
| 1724967000 | 1495.82 | 1.76 | 0.12 | 1494.07 | 1496.68 | 1494.07 | 0 |
| 1724880600 | 1494.06 | -1.02 | -0.07 | 1495.08 | 1497.2 | 1494.06 | 0 |
| 1724794140 | 1495.08 | -1.48 | -0.10 | 1496.57 | 1499.14 | 1494.93 | 0 |
| 1724707740 | 1496.56 | -0.87 | -0.06 | 1497.43 | 1498.44 | 1496.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
