S&P/TSX Venture Composite Index
739.98 Up 0.00 (0.00 %)
Delayed : 2020/08/07 16:48:57
- Previous close $739.98
- Opening $740.58
- Price Bid $728.06
- Price Ask $728.06
- Size Bid N/A
- Size Ask N/A
- Today High $741.52
- Today Low $729.80
- 52 Weeks High $758.11
- 52 Weeks Low $330.65
- Volume 105,171,132
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $739.98 | Up $0.33 | $739.98 | $739.98 | 0 |
| 03:59 PM | $739.65 | Up $0.53 | $739.65 | $739.29 | 0 |
| 03:58 PM | $739.12 | Down $ -0.70 | $739.76 | $739.12 | 0 |
| 03:57 PM | $739.82 | Up $0.10 | $739.92 | $739.77 | 0 |
| 03:56 PM | $739.72 | Up $0.48 | $739.72 | $739.22 | 0 |
| 03:55 PM | $739.24 | Down $ -0.43 | $739.70 | $739.24 | 0 |
| 03:54 PM | $739.67 | Down $ -0.18 | $739.69 | $739.67 | 0 |
| 03:53 PM | $739.85 | Up $0.35 | $739.85 | $739.52 | 0 |
| 03:52 PM | $739.50 | Up $0.14 | $739.50 | $739.30 | 0 |
| 03:51 PM | $739.36 | Down $ -0.28 | $739.61 | $739.32 | 0 |
| 03:50 PM | $739.64 | Up $0.17 | $739.64 | $739.36 | 0 |
| 03:49 PM | $739.47 | Up $0.31 | $739.53 | $739.40 | 0 |
| 03:48 PM | $739.16 | Up $0.30 | $739.16 | $738.80 | 0 |
| 03:47 PM | $738.86 | Up $0.38 | $738.86 | $738.55 | 0 |
| 03:46 PM | $738.48 | Down $ -0.25 | $738.72 | $738.48 | 0 |
| 03:45 PM | $738.73 | Up $0.02 | $738.73 | $738.68 | 0 |
| 03:44 PM | $738.71 | Up $0.11 | $738.76 | $738.68 | 0 |
| 03:43 PM | $738.60 | Down $ -0.01 | $738.71 | $738.59 | 0 |
| 03:42 PM | $738.61 | Down $ -0.26 | $738.85 | $738.61 | 0 |
| 03:41 PM | $738.87 | Down $ -0.05 | $739.04 | $738.87 | 0 |
| 03:40 PM | $738.92 | Up $0.00 | $739.20 | $738.92 | 0 |
| 03:39 PM | $738.92 | Up $0.21 | $738.92 | $738.55 | 0 |
| 03:38 PM | $738.71 | Up $0.02 | $738.73 | $738.71 | 0 |
| 03:37 PM | $738.69 | Down $ -0.12 | $738.87 | $738.69 | 0 |
| 03:36 PM | $738.81 | Down $ -0.11 | $738.94 | $738.81 | 0 |
| 03:35 PM | $738.92 | Up $0.11 | $738.92 | $738.77 | 0 |
| 03:34 PM | $738.81 | Up $0.30 | $738.83 | $738.48 | 0 |
| 03:33 PM | $738.51 | Up $0.00 | $738.51 | $738.42 | 0 |
| 03:32 PM | $738.51 | Up $0.46 | $738.51 | $738.15 | 0 |
| 03:31 PM | $738.05 | Down $ -0.06 | $738.09 | $738.00 | 0 |
| 03:30 PM | $738.11 | Down $ -0.06 | $738.12 | $738.10 | 0 |
| 03:29 PM | $738.17 | Up $0.42 | $738.17 | $738.10 | 0 |
| 03:28 PM | $737.75 | Up $0.26 | $737.75 | $737.46 | 0 |
| 03:27 PM | $737.49 | Up $0.03 | $737.54 | $737.44 | 0 |
| 03:26 PM | $737.46 | Down $ -0.22 | $737.61 | $737.46 | 0 |
| 03:25 PM | $737.68 | Down $ -0.10 | $737.69 | $737.63 | 0 |
| 03:24 PM | $737.78 | Up $0.06 | $737.78 | $737.53 | 0 |
| 03:23 PM | $737.72 | Up $0.28 | $737.72 | $737.49 | 0 |
| 03:22 PM | $737.44 | Down $ -0.11 | $737.45 | $737.40 | 0 |
| 03:21 PM | $737.55 | Up $0.12 | $737.55 | $737.27 | 0 |
| 03:20 PM | $737.43 | Down $ -0.23 | $737.51 | $737.38 | 0 |
| 03:19 PM | $737.66 | Up $0.12 | $737.66 | $737.49 | 0 |
| 03:18 PM | $737.54 | Up $0.01 | $737.62 | $737.54 | 0 |
| 03:17 PM | $737.53 | Up $0.10 | $737.64 | $737.53 | 0 |
| 03:16 PM | $737.43 | Up $0.10 | $737.43 | $737.29 | 0 |
| 03:15 PM | $737.33 | Up $0.07 | $737.33 | $737.20 | 0 |
| 03:14 PM | $737.26 | Up $0.06 | $737.40 | $737.26 | 0 |
| 03:13 PM | $737.20 | Up $0.42 | $737.20 | $736.96 | 0 |
| 03:12 PM | $736.78 | Up $0.03 | $736.78 | $736.76 | 0 |
| 03:11 PM | $736.75 | Down $ -0.19 | $736.97 | $736.75 | 0 |
| 03:10 PM | $736.94 | Up $0.08 | $736.94 | $736.82 | 0 |
| 03:09 PM | $736.86 | Down $ -0.14 | $736.94 | $736.86 | 0 |
| 03:08 PM | $737.00 | Up $0.09 | $737.02 | $736.99 | 0 |
| 03:07 PM | $736.91 | Down $ -0.03 | $736.96 | $736.89 | 0 |
| 03:06 PM | $736.94 | Down $ -0.50 | $737.17 | $736.94 | 0 |
| 03:05 PM | $737.44 | Down $ -0.16 | $737.54 | $737.44 | 0 |
| 03:04 PM | $737.60 | Up $0.30 | $737.60 | $737.37 | 0 |
| 03:03 PM | $737.30 | Up $0.25 | $737.31 | $737.12 | 0 |
| 03:02 PM | $737.05 | Up $0.06 | $737.06 | $736.95 | 0 |
| 03:01 PM | $736.99 | Down $ -0.04 | $737.09 | $736.95 | 0 |
| 03:00 PM | $737.03 | Down $ -0.07 | $737.10 | $737.03 | 0 |
| 02:59 PM | $737.10 | Down $ -0.21 | $737.30 | $737.10 | 0 |
| 02:58 PM | $737.31 | Down $ -0.12 | $737.31 | $737.24 | 0 |
| 02:57 PM | $737.43 | Up $0.09 | $737.44 | $737.35 | 0 |
| 02:56 PM | $737.34 | Up $0.10 | $737.37 | $737.31 | 0 |
| 02:55 PM | $737.24 | Up $0.07 | $737.30 | $737.24 | 0 |
| 02:54 PM | $737.17 | Up $0.27 | $737.21 | $736.78 | 0 |
| 02:53 PM | $736.90 | Down $ -0.09 | $736.98 | $736.90 | 0 |
| 02:52 PM | $736.99 | Down $ -0.54 | $737.60 | $736.99 | 0 |
| 02:51 PM | $737.53 | Up $0.23 | $737.53 | $737.41 | 0 |
| 02:50 PM | $737.30 | Down $ -0.16 | $737.65 | $737.30 | 0 |
| 02:49 PM | $737.46 | Down $ -0.01 | $737.54 | $737.46 | 0 |
| 02:48 PM | $737.47 | Up $0.34 | $737.47 | $737.25 | 0 |
| 02:47 PM | $737.13 | Up $0.19 | $737.13 | $737.01 | 0 |
| 02:46 PM | $736.94 | Down $ -0.13 | $737.12 | $736.94 | 0 |
| 02:45 PM | $737.07 | Up $0.49 | $737.07 | $736.72 | 0 |
| 02:44 PM | $736.58 | Down $ -0.03 | $736.60 | $736.58 | 0 |
| 02:43 PM | $736.61 | Up $0.52 | $736.61 | $736.15 | 0 |
| 02:42 PM | $736.09 | Up $0.05 | $736.09 | $736.07 | 0 |
| 02:41 PM | $736.04 | Down $ -0.05 | $736.10 | $736.04 | 0 |
| 02:40 PM | $736.09 | Up $0.10 | $736.18 | $736.08 | 0 |
| 02:39 PM | $735.99 | Up $0.05 | $736.06 | $735.94 | 0 |
| 02:38 PM | $735.94 | Up $0.05 | $735.94 | $735.85 | 0 |
| 02:37 PM | $735.89 | Down $ -0.32 | $735.89 | $735.86 | 0 |
| 02:36 PM | $736.21 | Up $0.02 | $736.27 | $736.21 | 0 |
| 02:35 PM | $736.19 | Up $0.03 | $736.19 | $736.14 | 0 |
| 02:34 PM | $736.16 | Up $0.23 | $736.16 | $735.96 | 0 |
| 02:33 PM | $735.93 | Down $ -0.20 | $736.11 | $735.93 | 0 |
| 02:32 PM | $736.13 | Down $ -0.18 | $736.33 | $736.04 | 0 |
| 02:31 PM | $736.31 | Down $ -0.07 | $736.31 | $736.19 | 0 |
| 02:30 PM | $736.38 | Down $ -0.06 | $736.39 | $736.35 | 0 |
| 02:29 PM | $736.44 | Down $ -0.03 | $736.44 | $736.39 | 0 |
| 02:28 PM | $736.47 | Up $0.14 | $736.47 | $736.34 | 0 |
| 02:27 PM | $736.33 | Down $ -0.17 | $736.51 | $736.29 | 0 |
| 02:26 PM | $736.50 | Up $0.22 | $736.50 | $736.27 | 0 |
| 02:25 PM | $736.28 | Down $ -0.22 | $736.45 | $736.28 | 0 |
| 02:24 PM | $736.50 | Up $0.19 | $736.50 | $736.29 | 0 |
| 02:23 PM | $736.31 | Up $0.20 | $736.31 | $736.21 | 0 |
| 02:22 PM | $736.11 | Up $0.03 | $736.17 | $736.09 | 0 |
| 02:21 PM | $736.08 | Down $ -0.07 | $736.18 | $736.07 | 0 |
| 02:20 PM | $736.15 | Up $0.09 | $736.15 | $735.99 | 0 |
| 02:19 PM | $736.06 | Up $0.04 | $736.08 | $735.98 | 0 |
| 02:18 PM | $736.02 | Up $0.04 | $736.05 | $736.02 | 0 |
| 02:17 PM | $735.98 | Up $0.51 | $735.98 | $735.45 | 0 |
| 02:16 PM | $735.47 | Up $0.19 | $735.47 | $735.30 | 0 |
| 02:15 PM | $735.28 | Down $ -0.02 | $735.32 | $735.26 | 0 |
| 02:14 PM | $735.30 | Down $ -0.14 | $735.46 | $735.29 | 0 |
| 02:13 PM | $735.44 | Up $0.13 | $735.44 | $735.33 | 0 |
| 02:12 PM | $735.31 | Down $ -0.06 | $735.36 | $735.31 | 0 |
| 02:11 PM | $735.37 | Down $ -0.09 | $735.44 | $735.23 | 0 |
| 02:10 PM | $735.46 | Up $0.36 | $735.46 | $735.01 | 0 |
| 02:09 PM | $735.10 | Down $ -0.26 | $735.41 | $735.10 | 0 |
| 02:08 PM | $735.36 | Down $ -0.18 | $735.48 | $735.36 | 0 |
| 02:07 PM | $735.54 | Down $ -0.10 | $735.63 | $735.53 | 0 |
| 02:06 PM | $735.64 | Down $ -0.28 | $735.85 | $735.64 | 0 |
| 02:05 PM | $735.92 | Down $ -0.16 | $736.14 | $735.92 | 0 |
| 02:04 PM | $736.08 | Up $0.12 | $736.08 | $735.97 | 0 |
| 02:03 PM | $735.96 | Up $0.00 | $736.00 | $735.94 | 0 |
| 02:02 PM | $735.96 | Up $0.06 | $735.96 | $735.74 | 0 |
| 02:01 PM | $735.90 | Up $0.03 | $735.90 | $735.84 | 0 |
| 02:00 PM | $735.87 | Up $0.05 | $735.87 | $735.84 | 0 |
| 01:59 PM | $735.82 | Down $ -0.04 | $736.02 | $735.82 | 0 |
| 01:58 PM | $735.86 | Up $0.52 | $735.89 | $735.51 | 0 |
| 01:57 PM | $735.34 | Down $ -0.05 | $735.34 | $735.22 | 0 |
| 01:56 PM | $735.39 | Up $0.22 | $735.41 | $735.23 | 0 |
| 01:55 PM | $735.17 | Up $0.23 | $735.17 | $734.90 | 0 |
| 01:54 PM | $734.94 | Up $0.10 | $734.95 | $734.90 | 0 |
| 01:53 PM | $734.84 | Down $ -0.05 | $734.89 | $734.81 | 0 |
| 01:52 PM | $734.89 | Up $0.27 | $734.89 | $734.64 | 0 |
| 01:51 PM | $734.62 | Down $ -0.08 | $734.71 | $734.62 | 0 |
| 01:50 PM | $734.70 | Up $0.13 | $734.83 | $734.70 | 0 |
| 01:49 PM | $734.57 | Up $0.03 | $734.57 | $734.44 | 0 |
| 01:48 PM | $734.54 | Up $0.37 | $734.54 | $734.20 | 0 |
| 01:47 PM | $734.17 | Down $ -0.10 | $734.23 | $734.07 | 0 |
| 01:46 PM | $734.27 | Up $0.24 | $734.27 | $734.18 | 0 |
| 01:45 PM | $734.03 | Down $ -0.09 | $734.15 | $734.01 | 0 |
| 01:44 PM | $734.12 | Down $ -0.30 | $734.53 | $734.12 | 0 |
| 01:43 PM | $734.42 | Up $0.02 | $734.42 | $734.38 | 0 |
| 01:42 PM | $734.40 | Up $0.18 | $734.42 | $734.32 | 0 |
| 01:41 PM | $734.22 | Down $ -0.06 | $734.30 | $734.22 | 0 |
| 01:40 PM | $734.28 | Down $ -0.04 | $734.35 | $734.28 | 0 |
| 01:39 PM | $734.32 | Down $ -0.01 | $734.32 | $734.21 | 0 |
| 01:38 PM | $734.33 | Up $0.16 | $734.33 | $734.23 | 0 |
| 01:37 PM | $734.17 | Down $ -0.01 | $734.17 | $734.11 | 0 |
| 01:36 PM | $734.18 | Down $ -0.15 | $734.35 | $734.18 | 0 |
| 01:35 PM | $734.33 | Down $ -0.07 | $734.39 | $734.24 | 0 |
| 01:34 PM | $734.40 | Down $ -0.14 | $734.41 | $734.40 | 0 |
| 01:33 PM | $734.54 | Up $0.12 | $734.54 | $734.47 | 0 |
| 01:32 PM | $734.42 | Up $0.01 | $734.42 | $734.35 | 0 |
| 01:31 PM | $734.41 | Up $0.04 | $734.42 | $734.30 | 0 |
| 01:30 PM | $734.37 | Up $0.12 | $734.38 | $734.30 | 0 |
| 01:29 PM | $734.25 | Down $ -0.07 | $734.28 | $734.25 | 0 |
| 01:28 PM | $734.32 | Up $0.17 | $734.32 | $734.19 | 0 |
| 01:27 PM | $734.15 | Down $ -0.02 | $734.27 | $734.15 | 0 |
| 01:26 PM | $734.17 | Up $0.03 | $734.19 | $734.16 | 0 |
| 01:25 PM | $734.14 | Down $ -0.17 | $734.29 | $734.14 | 0 |
| 01:24 PM | $734.31 | Down $ -0.14 | $734.42 | $734.31 | 0 |
| 01:23 PM | $734.45 | Down $ -0.45 | $734.78 | $734.32 | 0 |
| 01:22 PM | $734.90 | Down $ -0.13 | $735.05 | $734.90 | 0 |
| 01:21 PM | $735.03 | Up $0.09 | $735.06 | $735.03 | 0 |
| 01:20 PM | $734.94 | Down $ -0.30 | $735.22 | $734.94 | 0 |
| 01:19 PM | $735.24 | Up $0.11 | $735.24 | $735.18 | 0 |
| 01:18 PM | $735.13 | Down $ -0.17 | $735.18 | $735.13 | 0 |
| 01:17 PM | $735.30 | Up $0.09 | $735.30 | $735.11 | 0 |
| 01:16 PM | $735.21 | Down $ -0.11 | $735.24 | $735.17 | 0 |
| 01:15 PM | $735.32 | Down $ -0.11 | $735.42 | $735.32 | 0 |
| 01:14 PM | $735.43 | Down $ -0.14 | $735.54 | $735.43 | 0 |
| 01:13 PM | $735.57 | Up $0.01 | $735.69 | $735.57 | 0 |
| 01:12 PM | $735.56 | Down $ -0.18 | $735.77 | $735.56 | 0 |
| 01:11 PM | $735.74 | Down $ -0.16 | $736.06 | $735.74 | 0 |
| 01:10 PM | $735.90 | Up $0.43 | $735.90 | $735.73 | 0 |
| 01:09 PM | $735.47 | Down $ -0.16 | $735.59 | $735.47 | 0 |
| 01:08 PM | $735.63 | Down $ -0.21 | $735.83 | $735.63 | 0 |
| 01:07 PM | $735.84 | Down $ -0.07 | $735.84 | $735.75 | 0 |
| 01:06 PM | $735.91 | Up $0.04 | $735.91 | $735.84 | 0 |
| 01:05 PM | $735.87 | Down $ -0.02 | $735.87 | $735.82 | 0 |
| 01:04 PM | $735.89 | Down $ -0.15 | $736.09 | $735.89 | 0 |
| 01:03 PM | $736.04 | Up $0.09 | $736.23 | $735.96 | 0 |
| 01:02 PM | $735.95 | Up $0.18 | $735.95 | $735.81 | 0 |
| 01:01 PM | $735.77 | Up $0.02 | $735.77 | $735.71 | 0 |
| 01:00 PM | $735.75 | Up $0.04 | $735.75 | $735.69 | 0 |
| 12:59 PM | $735.71 | Up $0.01 | $735.76 | $735.71 | 0 |
| 12:58 PM | $735.70 | Down $ -0.15 | $735.83 | $735.70 | 0 |
| 12:57 PM | $735.85 | Down $ -0.03 | $735.89 | $735.84 | 0 |
| 12:56 PM | $735.88 | Down $ -0.10 | $736.01 | $735.82 | 0 |
| 12:55 PM | $735.98 | Down $ -0.05 | $736.04 | $735.98 | 0 |
| 12:54 PM | $736.03 | Up $0.19 | $736.03 | $735.79 | 0 |
| 12:53 PM | $735.84 | Down $ -0.03 | $735.84 | $735.75 | 0 |
| 12:52 PM | $735.87 | Up $0.00 | $735.96 | $735.87 | 0 |
| 12:51 PM | $735.87 | Up $0.25 | $735.87 | $735.64 | 0 |
| 12:50 PM | $735.62 | Up $0.10 | $735.62 | $735.45 | 0 |
| 12:49 PM | $735.52 | Down $ -0.16 | $735.73 | $735.52 | 0 |
| 12:48 PM | $735.68 | Up $0.00 | $735.68 | $735.62 | 0 |
| 12:47 PM | $735.68 | Up $0.11 | $735.68 | $735.58 | 0 |
| 12:46 PM | $735.57 | Up $0.06 | $735.57 | $735.46 | 0 |
| 12:45 PM | $735.51 | Up $0.02 | $735.52 | $735.44 | 0 |
| 12:44 PM | $735.49 | Up $0.13 | $735.49 | $735.39 | 0 |
| 12:43 PM | $735.36 | Down $ -0.37 | $735.63 | $735.36 | 0 |
| 12:42 PM | $735.73 | Up $0.09 | $735.73 | $735.65 | 0 |
| 12:41 PM | $735.64 | Down $ -0.01 | $735.65 | $735.57 | 0 |
| 12:40 PM | $735.65 | Up $0.05 | $735.65 | $735.65 | 0 |
| 12:39 PM | $735.60 | Down $ -0.11 | $735.82 | $735.60 | 0 |
| 12:38 PM | $735.71 | Up $0.18 | $735.71 | $735.50 | 0 |
| 12:37 PM | $735.53 | Up $0.10 | $735.54 | $735.32 | 0 |
| 12:36 PM | $735.43 | Down $ -0.01 | $735.48 | $735.43 | 0 |
| 12:35 PM | $735.44 | Up $0.09 | $735.48 | $735.40 | 0 |
| 12:34 PM | $735.35 | Up $0.07 | $735.37 | $735.31 | 0 |
| 12:33 PM | $735.28 | Up $0.19 | $735.28 | $735.09 | 0 |
| 12:32 PM | $735.09 | Up $0.06 | $735.10 | $735.09 | 0 |
| 12:31 PM | $735.03 | Up $0.01 | $735.03 | $734.99 | 0 |
| 12:30 PM | $735.02 | Up $0.30 | $735.02 | $734.75 | 0 |
| 12:29 PM | $734.72 | Up $0.09 | $734.81 | $734.68 | 0 |
| 12:28 PM | $734.63 | Up $0.23 | $734.63 | $734.43 | 0 |
| 12:27 PM | $734.40 | Down $ -0.04 | $734.40 | $734.38 | 0 |
| 12:26 PM | $734.44 | Up $0.05 | $734.44 | $734.25 | 0 |
| 12:25 PM | $734.39 | Up $0.14 | $734.39 | $734.22 | 0 |
| 12:24 PM | $734.25 | Down $ -0.13 | $734.35 | $734.25 | 0 |
| 12:23 PM | $734.38 | Up $0.18 | $734.47 | $734.38 | 0 |
| 12:22 PM | $734.20 | Up $0.08 | $734.20 | $734.13 | 0 |
| 12:21 PM | $734.12 | Down $ -0.08 | $734.30 | $734.12 | 0 |
| 12:20 PM | $734.20 | Up $0.09 | $734.20 | $734.10 | 0 |
| 12:19 PM | $734.11 | Down $ -0.02 | $734.15 | $734.09 | 0 |
| 12:18 PM | $734.13 | Down $ -0.13 | $734.21 | $734.13 | 0 |
| 12:17 PM | $734.26 | Up $0.00 | $734.26 | $734.12 | 0 |
| 12:16 PM | $734.26 | Down $ -0.11 | $734.34 | $734.26 | 0 |
| 12:15 PM | $734.37 | Up $0.16 | $734.37 | $734.23 | 0 |
| 12:14 PM | $734.21 | Up $0.21 | $734.21 | $734.03 | 0 |
| 12:13 PM | $734.00 | Down $ -0.10 | $734.13 | $734.00 | 0 |
| 12:12 PM | $734.10 | Up $0.22 | $734.10 | $733.90 | 0 |
| 12:11 PM | $733.88 | Up $0.17 | $733.88 | $733.71 | 0 |
| 12:10 PM | $733.71 | Up $0.09 | $733.71 | $733.66 | 0 |
| 12:09 PM | $733.62 | Down $ -0.27 | $733.90 | $733.62 | 0 |
| 12:08 PM | $733.89 | Down $ -0.05 | $733.94 | $733.85 | 0 |
| 12:07 PM | $733.94 | Down $ -0.03 | $733.95 | $733.71 | 0 |
| 12:06 PM | $733.97 | Up $0.24 | $734.00 | $733.91 | 0 |
| 12:05 PM | $733.73 | Down $ -0.07 | $733.76 | $733.70 | 0 |
| 12:04 PM | $733.80 | Down $ -0.22 | $733.99 | $733.80 | 0 |
| 12:03 PM | $734.02 | Down $ -0.17 | $734.13 | $734.02 | 0 |
| 12:02 PM | $734.19 | Up $0.09 | $734.22 | $734.07 | 0 |
| 12:01 PM | $734.10 | Down $ -0.01 | $734.13 | $734.10 | 0 |
| 12:00 PM | $734.11 | Up $0.11 | $734.11 | $733.96 | 0 |
| 11:59 AM | $734.00 | Up $0.19 | $734.00 | $733.81 | 0 |
| 11:58 AM | $733.81 | Up $0.10 | $733.81 | $733.77 | 0 |
| 11:57 AM | $733.71 | Up $0.02 | $733.71 | $733.69 | 0 |
| 11:56 AM | $733.69 | Down $ -0.21 | $734.06 | $733.69 | 0 |
| 11:55 AM | $733.90 | Down $ -0.40 | $734.06 | $733.90 | 0 |
| 11:54 AM | $734.30 | Up $0.04 | $734.38 | $734.28 | 0 |
| 11:53 AM | $734.26 | Down $ -0.01 | $734.26 | $734.14 | 0 |
| 11:52 AM | $734.27 | Up $0.05 | $734.27 | $734.18 | 0 |
| 11:51 AM | $734.22 | Down $ -0.09 | $734.28 | $734.21 | 0 |
| 11:50 AM | $734.31 | Up $0.03 | $734.31 | $734.18 | 0 |
| 11:49 AM | $734.28 | Up $0.02 | $734.30 | $734.28 | 0 |
| 11:48 AM | $734.26 | Down $ -0.16 | $734.54 | $734.26 | 0 |
| 11:47 AM | $734.42 | Down $ -0.03 | $734.42 | $734.30 | 0 |
| 11:46 AM | $734.45 | Up $0.06 | $734.45 | $734.38 | 0 |
| 11:45 AM | $734.39 | Down $ -0.04 | $734.39 | $734.28 | 0 |
| 11:44 AM | $734.43 | Down $ -0.15 | $734.58 | $734.43 | 0 |
| 11:43 AM | $734.58 | Down $ -0.01 | $734.63 | $734.58 | 0 |
| 11:42 AM | $734.59 | Down $ -0.28 | $734.83 | $734.59 | 0 |
| 11:41 AM | $734.87 | Up $0.07 | $734.95 | $734.87 | 0 |
| 11:40 AM | $734.80 | Up $0.41 | $734.95 | $734.68 | 0 |
| 11:39 AM | $734.39 | Up $0.16 | $734.39 | $734.28 | 0 |
| 11:38 AM | $734.23 | Down $ -0.05 | $734.23 | $734.18 | 0 |
| 11:37 AM | $734.28 | Down $ -0.02 | $734.34 | $734.28 | 0 |
| 11:36 AM | $734.30 | Down $ -0.02 | $734.33 | $734.28 | 0 |
| 11:35 AM | $734.32 | Down $ -0.06 | $734.41 | $734.32 | 0 |
| 11:34 AM | $734.38 | Down $ -0.12 | $734.47 | $734.38 | 0 |
| 11:33 AM | $734.50 | Down $ -0.28 | $734.63 | $734.50 | 0 |
| 11:32 AM | $734.78 | Down $ -0.12 | $734.94 | $734.78 | 0 |
| 11:31 AM | $734.90 | Down $ -0.15 | $734.90 | $734.82 | 0 |
| 11:30 AM | $735.05 | Down $ -0.06 | $735.12 | $735.05 | 0 |
| 11:29 AM | $735.11 | Up $0.03 | $735.17 | $735.08 | 0 |
| 11:28 AM | $735.08 | Up $0.11 | $735.08 | $734.90 | 0 |
| 11:27 AM | $734.97 | Up $0.10 | $735.04 | $734.94 | 0 |
| 11:26 AM | $734.87 | Down $ -0.17 | $734.87 | $734.65 | 0 |
| 11:25 AM | $735.04 | Down $ -0.06 | $735.04 | $734.90 | 0 |
| 11:24 AM | $735.10 | Up $0.18 | $735.13 | $735.07 | 0 |
| 11:23 AM | $734.92 | Up $0.02 | $734.94 | $734.91 | 0 |
| 11:22 AM | $734.90 | Down $ -0.03 | $734.99 | $734.90 | 0 |
| 11:21 AM | $734.93 | Up $0.08 | $734.93 | $734.83 | 0 |
| 11:20 AM | $734.85 | Up $0.12 | $734.85 | $734.71 | 0 |
| 11:19 AM | $734.73 | Down $ -0.20 | $734.94 | $734.73 | 0 |
| 11:18 AM | $734.93 | Up $0.04 | $735.00 | $734.88 | 0 |
| 11:17 AM | $734.89 | Down $ -0.07 | $735.07 | $734.89 | 0 |
| 11:16 AM | $734.96 | Up $0.29 | $734.96 | $734.66 | 0 |
| 11:15 AM | $734.67 | Up $0.38 | $734.67 | $734.40 | 0 |
| 11:14 AM | $734.29 | Up $0.11 | $734.29 | $734.07 | 0 |
| 11:13 AM | $734.18 | Up $0.24 | $734.18 | $733.81 | 0 |
| 11:12 AM | $733.94 | Up $0.04 | $733.99 | $733.92 | 0 |
| 11:11 AM | $733.90 | Up $0.13 | $734.01 | $733.89 | 0 |
| 11:10 AM | $733.77 | Up $0.18 | $733.80 | $733.77 | 0 |
| 11:09 AM | $733.59 | Up $0.24 | $733.59 | $733.52 | 0 |
| 11:08 AM | $733.35 | Up $0.05 | $733.35 | $733.29 | 0 |
| 11:07 AM | $733.30 | Down $ -0.04 | $733.33 | $733.27 | 0 |
| 11:06 AM | $733.34 | Up $0.12 | $733.38 | $733.21 | 0 |
| 11:05 AM | $733.22 | Up $0.04 | $733.26 | $733.11 | 0 |
| 11:04 AM | $733.18 | Up $0.08 | $733.18 | $733.06 | 0 |
| 11:03 AM | $733.10 | Up $0.32 | $733.10 | $732.96 | 0 |
| 11:02 AM | $732.78 | Down $ -0.27 | $732.92 | $732.78 | 0 |
| 11:01 AM | $733.05 | Up $0.14 | $733.05 | $732.89 | 0 |
| 11:00 AM | $732.91 | Up $0.27 | $732.91 | $732.73 | 0 |
| 10:59 AM | $732.64 | Up $0.00 | $732.65 | $732.61 | 0 |
| 10:58 AM | $732.64 | Up $0.33 | $732.64 | $732.32 | 0 |
| 10:57 AM | $732.31 | Down $ -0.15 | $732.57 | $732.25 | 0 |
| 10:56 AM | $732.46 | Up $0.49 | $732.46 | $732.06 | 0 |
| 10:55 AM | $731.97 | Up $0.36 | $732.00 | $731.65 | 0 |
| 10:54 AM | $731.61 | Up $0.18 | $731.65 | $731.49 | 0 |
| 10:53 AM | $731.43 | Up $0.25 | $731.51 | $731.34 | 0 |
| 10:52 AM | $731.18 | Up $0.16 | $731.22 | $731.03 | 0 |
| 10:51 AM | $731.02 | Up $0.11 | $731.02 | $730.91 | 0 |
| 10:50 AM | $730.91 | Up $0.14 | $730.91 | $730.72 | 0 |
| 10:49 AM | $730.77 | Up $0.05 | $730.79 | $730.52 | 0 |
| 10:48 AM | $730.72 | Up $0.33 | $730.72 | $730.45 | 0 |
| 10:47 AM | $730.39 | Down $ -0.15 | $730.68 | $730.39 | 0 |
| 10:46 AM | $730.54 | Up $0.08 | $730.54 | $730.34 | 0 |
| 10:45 AM | $730.46 | Down $ -0.36 | $730.83 | $730.46 | 0 |
| 10:44 AM | $730.82 | Up $0.14 | $730.82 | $730.61 | 0 |
| 10:43 AM | $730.68 | Up $0.25 | $730.68 | $730.42 | 0 |
| 10:42 AM | $730.43 | Down $ -0.06 | $730.52 | $730.17 | 0 |
| 10:41 AM | $730.49 | Up $0.08 | $730.49 | $730.36 | 0 |
| 10:40 AM | $730.41 | Down $ -0.09 | $730.42 | $730.33 | 0 |
| 10:39 AM | $730.50 | Up $0.11 | $730.50 | $730.40 | 0 |
| 10:38 AM | $730.39 | Down $ -0.02 | $730.52 | $730.39 | 0 |
| 10:37 AM | $730.41 | Down $ -0.07 | $730.41 | $730.27 | 0 |
| 10:36 AM | $730.48 | Down $ -0.31 | $730.58 | $730.40 | 0 |
| 10:35 AM | $730.79 | Up $0.42 | $730.80 | $730.55 | 0 |
| 10:34 AM | $730.37 | Down $ -0.19 | $730.41 | $730.28 | 0 |
| 10:33 AM | $730.56 | Up $0.15 | $730.56 | $730.39 | 0 |
| 10:32 AM | $730.41 | Down $ -0.25 | $730.72 | $730.41 | 0 |
| 10:31 AM | $730.66 | Up $0.38 | $730.68 | $730.55 | 0 |
| 10:30 AM | $730.28 | Up $0.27 | $730.28 | $729.97 | 0 |
| 10:29 AM | $730.01 | Down $ -0.24 | $730.18 | $730.01 | 0 |
| 10:28 AM | $730.25 | Up $0.31 | $730.30 | $730.18 | 0 |
| 10:27 AM | $729.94 | Up $0.07 | $730.09 | $729.80 | 0 |
| 10:26 AM | $729.87 | Down $ -0.16 | $730.03 | $729.87 | 0 |
| 10:25 AM | $730.03 | Down $ -0.32 | $730.32 | $730.03 | 0 |
| 10:24 AM | $730.35 | Down $ -0.02 | $730.38 | $730.12 | 0 |
| 10:23 AM | $730.37 | Down $ -0.14 | $730.50 | $730.37 | 0 |
| 10:22 AM | $730.51 | Down $ -0.28 | $730.80 | $730.51 | 0 |
| 10:21 AM | $730.79 | Down $ -0.35 | $731.11 | $730.79 | 0 |
| 10:20 AM | $731.14 | Down $ -0.61 | $731.58 | $730.98 | 0 |
| 10:19 AM | $731.75 | Down $ -0.43 | $732.30 | $731.75 | 0 |
| 10:18 AM | $732.18 | Down $ -0.36 | $732.47 | $732.18 | 0 |
| 10:17 AM | $732.54 | Up $0.13 | $732.54 | $732.44 | 0 |
| 10:16 AM | $732.41 | Down $ -0.36 | $732.82 | $732.37 | 0 |
| 10:15 AM | $732.77 | Down $ -0.66 | $733.50 | $732.77 | 0 |
| 10:14 AM | $733.43 | Down $ -0.27 | $733.69 | $733.43 | 0 |
| 10:13 AM | $733.70 | Down $ -0.11 | $733.85 | $733.70 | 0 |
| 10:12 AM | $733.81 | Down $ -0.13 | $733.95 | $733.81 | 0 |
| 10:11 AM | $733.94 | Down $ -0.47 | $734.41 | $733.94 | 0 |
| 10:10 AM | $734.41 | Up $0.15 | $734.51 | $733.93 | 0 |
| 10:09 AM | $734.26 | Down $ -0.20 | $734.58 | $734.26 | 0 |
| 10:08 AM | $734.46 | Down $ -0.02 | $734.59 | $734.46 | 0 |
| 10:07 AM | $734.48 | Down $ -0.94 | $735.26 | $734.48 | 0 |
| 10:06 AM | $735.42 | Up $0.02 | $735.54 | $735.39 | 0 |
| 10:05 AM | $735.40 | Down $ -0.20 | $735.61 | $735.40 | 0 |
| 10:04 AM | $735.60 | Up $0.25 | $735.60 | $735.47 | 0 |
| 10:03 AM | $735.35 | Down $ -0.36 | $735.79 | $735.35 | 0 |
| 10:02 AM | $735.71 | Down $ -0.38 | $736.11 | $735.71 | 0 |
| 10:01 AM | $736.09 | Up $0.08 | $736.12 | $735.91 | 0 |
| 10:00 AM | $736.01 | Down $ -0.27 | $736.35 | $735.94 | 0 |
| 09:59 AM | $736.28 | Down $ -0.22 | $736.46 | $736.28 | 0 |
| 09:58 AM | $736.50 | Up $0.09 | $736.69 | $736.37 | 0 |
| 09:57 AM | $736.41 | Up $0.21 | $736.41 | $736.20 | 0 |
| 09:56 AM | $736.20 | Down $ -0.33 | $736.31 | $736.01 | 0 |
| 09:55 AM | $736.53 | Down $ -0.27 | $736.68 | $736.49 | 0 |
| 09:54 AM | $736.80 | Down $ -0.07 | $736.83 | $736.72 | 0 |
| 09:53 AM | $736.87 | Down $ -0.32 | $737.13 | $736.87 | 0 |
| 09:52 AM | $737.19 | Down $ -0.34 | $737.30 | $737.09 | 0 |
| 09:51 AM | $737.53 | Up $0.05 | $737.53 | $737.41 | 0 |
| 09:50 AM | $737.48 | Up $0.37 | $737.48 | $736.89 | 0 |
| 09:49 AM | $737.11 | Up $0.09 | $737.36 | $737.06 | 0 |
| 09:48 AM | $737.02 | Down $ -0.10 | $737.23 | $737.02 | 0 |
| 09:47 AM | $737.12 | Down $ -0.95 | $737.80 | $737.12 | 0 |
| 09:46 AM | $738.07 | Down $ -0.07 | $738.34 | $738.07 | 0 |
| 09:45 AM | $738.14 | Down $ -0.25 | $738.55 | $738.14 | 0 |
| 09:44 AM | $738.39 | Up $0.10 | $738.46 | $738.23 | 0 |
| 09:43 AM | $738.29 | Down $ -0.22 | $738.46 | $738.15 | 0 |
| 09:42 AM | $738.51 | Up $0.42 | $738.51 | $738.02 | 0 |
| 09:41 AM | $738.09 | Down $ -0.14 | $738.37 | $738.09 | 0 |
| 09:40 AM | $738.23 | Down $ -0.41 | $738.52 | $738.23 | 0 |
| 09:39 AM | $738.64 | Down $ -0.05 | $738.64 | $738.41 | 0 |
| 09:38 AM | $738.69 | Down $ -0.24 | $739.02 | $738.69 | 0 |
| 09:37 AM | $738.93 | Down $ -0.17 | $739.19 | $738.93 | 0 |
| 09:36 AM | $739.10 | Down $ -0.40 | $739.37 | $739.06 | 0 |
| 09:35 AM | $739.50 | Down $ -0.80 | $740.05 | $739.50 | 0 |
| 09:34 AM | $740.30 | Up $0.23 | $740.52 | $740.30 | 0 |
| 09:33 AM | $740.07 | Up $0.09 | $740.16 | $740.04 | 0 |
| 09:32 AM | $739.98 | Down $ -0.93 | $740.50 | $739.98 | 0 |
| 09:31 AM | $740.91 | Up $0.15 | $740.98 | $740.91 | 0 |
| 09:30 AM | $740.76 | Down $ -1.35 | $741.52 | $740.58 | 0 |
| Previous close | $742.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/08/2020 | $739.98 | $734.00 | $739.98 | $733.62 | 0 |
| 06/08/2020 | $742.11 | $739.03 | $742.13 | $738.28 | 0 |
| 05/08/2020 | $747.08 | $755.61 | $755.80 | $745.24 | 0 |
| 04/08/2020 | $741.57 | $738.47 | $742.03 | $736.80 | 0 |
| 31/07/2020 | $721.24 | $717.60 | $722.82 | $717.05 | 0 |
| 30/07/2020 | $705.74 | $702.13 | $705.76 | $702.05 | 0 |
| 29/07/2020 | $711.14 | $708.87 | $712.13 | $706.24 | 0 |
| 28/07/2020 | $707.79 | $710.25 | $710.30 | $706.66 | 0 |
| 27/07/2020 | $709.11 | $706.90 | $709.11 | $705.98 | 0 |
| 24/07/2020 | $691.39 | $685.96 | $691.41 | $685.38 | 0 |
| 23/07/2020 | $680.20 | $690.47 | $690.64 | $679.86 | 0 |
| 22/07/2020 | $693.80 | $694.17 | $696.20 | $692.92 | 0 |
| 21/07/2020 | $695.76 | $693.48 | $696.14 | $692.48 | 0 |
| 20/07/2020 | $685.16 | $682.45 | $685.79 | $682.08 | 0 |
| 17/07/2020 | $674.95 | $669.35 | $675.32 | $669.35 | 0 |
| 16/07/2020 | $661.58 | $662.23 | $664.57 | $659.26 | 0 |
| 15/07/2020 | $667.39 | $666.73 | $667.58 | $663.23 | 0 |
| 14/07/2020 | $662.55 | $661.52 | $663.25 | $658.12 | 0 |
| 13/07/2020 | $666.49 | $689.67 | $692.41 | $664.31 | 0 |
| 10/07/2020 | $684.71 | $681.21 | $685.39 | $680.78 | 0 |
| 09/07/2020 | $671.96 | $660.62 | $671.96 | $660.37 | 0 |
| 08/07/2020 | $664.80 | $663.18 | $664.80 | $659.45 | 0 |
| 07/07/2020 | $651.66 | $651.52 | $651.98 | $648.98 | 0 |
| 06/07/2020 | $644.99 | $642.37 | $645.31 | $641.26 | 0 |
| 03/07/2020 | $633.02 | $629.31 | $633.02 | $628.94 | 0 |
| 02/07/2020 | $627.51 | $625.91 | $628.22 | $624.11 | 0 |
| 30/06/2020 | $620.13 | $619.50 | $620.22 | $616.01 | 0 |
| 29/06/2020 | $608.25 | $603.99 | $608.48 | $603.93 | 0 |
| 26/06/2020 | $598.74 | $599.38 | $599.48 | $588.35 | 0 |
| 25/06/2020 | $595.96 | $589.42 | $595.99 | $589.42 | 0 |
Graphs are not available, please refer to the detailed table