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 | 0 | 0 | 980 | 1010.92 | 960 | 51 | 977.89473684 | FU |
| 4 | -108 | -9.92647058824 | 1088 | 1088 | 960 | 41 | 990.70333333 | FU |
| 12 | -139 | -12.4218051832 | 1119 | 1120.01 | 960 | 70 | 1069.19956211 | FU |
| 26 | -169 | -14.7084421236 | 1149 | 1173 | 960 | 62 | 1089.96106023 | FU |
| 52 | -140 | -12.5 | 1120 | 1184.95 | 960 | 78 | 1116.42889837 | FU |
| 156 | 100 | 11.3636363636 | 880 | 1184.95 | 810 | 74 | 1047.53648349 | FU |
| 260 | -44.7 | -4.36225236655 | 1024.7 | 1184.95 | 810 | 79 | 1035.81578329 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829400 | 980 | 0 | 0.00 | 980 | 980 | 980 | 81 |
| 1732743000 | 980 | -20 | -2.00 | 980 | 980 | 979.99 | 126 |
| 1732656600 | 1000 | 40 | 4.17 | 1010.92 | 1010.92 | 1000 | 5 |
| 1732570200 | 960 | 0 | 0.00 | 960 | 960 | 960 | 0 |
| 1732311000 | 960 | 0 | 0.00 | 960 | 960 | 960 | 0 |
| 1732224600 | 960 | -20 | -2.04 | 980 | 980 | 960 | 21 |
| 1732051800 | 980 | -10.01 | -1.01 | 990.01 | 990.01 | 970 | 153 |
| 1731965340 | 990.01 | -59.99 | -5.71 | 1001.02 | 1001.02 | 990.01 | 22 |
| 1731619740 | 1050 | 0 | 0.00 | 1050 | 1050 | 1050 | 0 |
| 1731533340 | 1050 | 0 | 0.00 | 1050 | 1050 | 1050 | 0 |
| 1731446940 | 1050 | 0 | 0.00 | 1050 | 1050 | 1050 | 0 |
| 1731360540 | 1050 | 0 | 0.00 | 1050 | 1050 | 1050 | 0 |
| 1731101340 | 1050 | 0 | 0.00 | 1050 | 1050 | 1050 | 0 |
| 1731014940 | 1050 | -9 | -0.85 | 1050 | 1050 | 1050 | 1 |
| 1730928600 | 1059 | 0 | 0.00 | 1059 | 1059 | 1059 | 0 |
| 1730842200 | 1059 | -18.8 | -1.74 | 1069.99 | 1069.99 | 1058.99 | 4 |
| 1730755800 | 1077.8 | -10.2 | -0.94 | 1077.98 | 1077.98 | 1077.8 | 4 |
| 1730496600 | 1088 | 0 | 0.00 | 1088 | 1088 | 1088 | 0 |
| 1730410200 | 1088 | 0 | 0.00 | 1088 | 1088 | 1088 | 30 |
| 1730323800 | 1088 | 13 | 1.21 | 1080 | 1088 | 1079.99 | 14 |
| 1730237400 | 1075 | 0 | 0.00 | 1075 | 1075 | 1075 | 0 |
| 1730151000 | 1075 | 0 | 0.00 | 1075 | 1075 | 1075 | 0 |
| 1729891800 | 1075 | 0 | 0.00 | 1075 | 1075 | 1075 | 0 |
| 1729805400 | 1075 | 0 | 0.00 | 1075 | 1075 | 1075 | 2 |
| 1729719000 | 1075 | 5 | 0.47 | 1075 | 1076 | 1075 | 60 |
| 1729632600 | 1070 | -38.98 | -3.51 | 1075 | 1075 | 1070 | 508 |
| 1729546140 | 1108.98 | -0.01 | -0.00 | 1075 | 1108.98 | 1075 | 4 |
| 1729286940 | 1108.99 | 0 | 0.00 | 1108.99 | 1108.99 | 1108.99 | 0 |
| 1729200540 | 1108.99 | -0.01 | -0.00 | 1107 | 1108.99 | 1107 | 2 |
| 1729114140 | 1109 | 0 | 0.00 | 1109 | 1109 | 1109 | 0 |
| 1729027740 | 1109 | -1 | -0.09 | 1109 | 1109 | 1109 | 1 |
| 1728941400 | 1110 | 0 | 0.00 | 1110 | 1110 | 1110 | 0 |
| 1728682200 | 1110 | 0 | 0.00 | 1110 | 1110 | 1110 | 0 |
| 1728595800 | 1110 | 0 | 0.00 | 1110 | 1110 | 1110 | 0 |
| 1728509400 | 1110 | 1 | 0.09 | 1110 | 1110 | 1110 | 2 |
| 1728422940 | 1109 | -10 | -0.89 | 1109.99 | 1110 | 1109 | 9 |
| 1728336600 | 1119 | 49 | 4.58 | 1119 | 1119 | 1119 | 1 |
| 1728077400 | 1070 | 0 | 0.00 | 1070 | 1070 | 1070 | 0 |
| 1727991000 | 1070 | -20 | -1.83 | 1065 | 1070 | 1060 | 251 |
| 1727904540 | 1090 | -16 | -1.45 | 1095 | 1095 | 1090 | 301 |
| 1727818200 | 1106 | -14 | -1.25 | 1105 | 1106 | 1105 | 108 |
| 1727731800 | 1120 | 1 | 0.09 | 1120.01 | 1120.01 | 1120 | 8 |
| 1727472600 | 1119 | 4.1 | 0.37 | 1114.9 | 1119 | 1114.9 | 17 |
| 1727386140 | 1114.9 | 4.9 | 0.44 | 1114.9 | 1114.9 | 1114.9 | 1 |
| 1727299740 | 1110 | 0.2 | 0.02 | 1109.79 | 1110 | 1109.79 | 50 |
| 1727213400 | 1109.8 | 14.8 | 1.35 | 1095 | 1109.8 | 1095 | 43 |
| 1727127000 | 1095 | 0 | 0.00 | 1095 | 1095 | 1095 | 0 |
| 1726867800 | 1095 | -15 | -1.35 | 1110 | 1110 | 1095 | 214 |
| 1726781400 | 1110 | 0 | 0.00 | 1110 | 1110 | 1110 | 0 |
| 1726695000 | 1110 | 20 | 1.83 | 1110 | 1110 | 1110 | 1 |
| 1726608600 | 1090 | -10 | -0.91 | 1090.01 | 1090.01 | 1090 | 264 |
| 1726522200 | 1100 | 0 | 0.00 | 1100 | 1100 | 1100 | 0 |
| 1726263000 | 1100 | -19 | -1.70 | 1100 | 1100 | 1100 | 10 |
| 1726176540 | 1119 | 44 | 4.09 | 1119 | 1119 | 1119 | 1 |
| 1726090200 | 1075 | 0 | 0.00 | 1075 | 1075 | 1075 | 0 |
| 1726003800 | 1075 | 0 | 0.00 | 1075 | 1075 | 1075 | 0 |
| 1725917400 | 1075 | 0 | 0.00 | 1075 | 1075 | 1075 | 0 |
| 1725658200 | 1075 | 0 | 0.00 | 1075 | 1075 | 1075 | 0 |
| 1725571800 | 1075 | 0 | 0.00 | 1075 | 1075 | 1075 | 0 |
| 1725485400 | 1075 | -65 | -5.70 | 1075 | 1075 | 1075 | 47 |
| 1725399000 | 1140 | 0 | 0.00 | 1140 | 1140 | 1140 | 0 |
| 1725312600 | 1140 | -30 | -2.56 | 1140 | 1140 | 1140 | 3 |
| 1725053400 | 1170 | 0 | 0.00 | 1170 | 1170 | 1170 | 0 |
| 1724967000 | 1170 | 55 | 4.93 | 1170 | 1170 | 1170 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
