S&P/TSX Venture Composite Index
563.98 Up 10.21 (1.81 %)
Delayed : 2020/06/01 17:27:44
- Previous close $553.77
- Opening $559.14
- Price Bid $554.46
- Price Ask $554.46
- Size Bid N/A
- Size Ask N/A
- Today High $564.24
- Today Low $557.47
- 52 Weeks High $604.95
- 52 Weeks Low $330.65
- Volume 122,760,269
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $563.98 | Down $ -0.13 | $563.98 | $563.98 | 0 |
| 03:59 PM | $564.11 | Up $0.14 | $564.24 | $563.99 | 0 |
| 03:58 PM | $563.97 | Up $0.14 | $564.09 | $563.83 | 0 |
| 03:57 PM | $563.83 | Down $ -0.11 | $564.07 | $563.83 | 0 |
| 03:56 PM | $563.94 | Down $ -0.12 | $564.06 | $563.94 | 0 |
| 03:55 PM | $564.06 | Up $0.11 | $564.07 | $564.03 | 0 |
| 03:54 PM | $563.95 | Up $0.02 | $563.99 | $563.92 | 0 |
| 03:53 PM | $563.93 | Up $0.12 | $564.03 | $563.87 | 0 |
| 03:52 PM | $563.81 | Down $ -0.10 | $563.92 | $563.79 | 0 |
| 03:51 PM | $563.91 | Down $ -0.13 | $564.05 | $563.91 | 0 |
| 03:50 PM | $564.04 | Up $0.30 | $564.04 | $563.89 | 0 |
| 03:49 PM | $563.74 | Up $0.41 | $563.74 | $563.31 | 0 |
| 03:48 PM | $563.33 | Up $0.49 | $563.33 | $562.91 | 0 |
| 03:47 PM | $562.84 | Down $ -0.13 | $562.94 | $562.84 | 0 |
| 03:46 PM | $562.97 | Down $ -0.21 | $563.16 | $562.86 | 0 |
| 03:45 PM | $563.18 | Up $0.17 | $563.18 | $563.03 | 0 |
| 03:44 PM | $563.01 | Up $0.06 | $563.02 | $562.89 | 0 |
| 03:43 PM | $562.95 | Up $0.09 | $562.95 | $562.89 | 0 |
| 03:42 PM | $562.86 | Down $ -0.13 | $562.91 | $562.86 | 0 |
| 03:41 PM | $562.99 | Down $ -0.04 | $563.01 | $562.96 | 0 |
| 03:40 PM | $563.03 | Up $0.09 | $563.03 | $562.75 | 0 |
| 03:39 PM | $562.94 | Up $0.04 | $562.99 | $562.94 | 0 |
| 03:38 PM | $562.90 | Down $ -0.01 | $563.00 | $562.90 | 0 |
| 03:37 PM | $562.91 | Up $0.02 | $562.94 | $562.89 | 0 |
| 03:36 PM | $562.89 | Up $0.10 | $562.91 | $562.81 | 0 |
| 03:35 PM | $562.79 | Down $ -0.05 | $562.81 | $562.65 | 0 |
| 03:34 PM | $562.84 | Down $ -0.02 | $562.91 | $562.84 | 0 |
| 03:33 PM | $562.86 | Up $0.07 | $562.89 | $562.80 | 0 |
| 03:32 PM | $562.79 | Down $ -0.11 | $562.87 | $562.79 | 0 |
| 03:31 PM | $562.90 | Up $0.38 | $562.90 | $562.58 | 0 |
| 03:30 PM | $562.52 | Down $ -0.15 | $562.65 | $562.52 | 0 |
| 03:29 PM | $562.67 | Down $ -0.14 | $562.72 | $562.67 | 0 |
| 03:28 PM | $562.81 | Up $0.01 | $562.83 | $562.79 | 0 |
| 03:27 PM | $562.80 | Up $0.13 | $562.80 | $562.65 | 0 |
| 03:26 PM | $562.67 | Up $0.06 | $562.74 | $562.67 | 0 |
| 03:25 PM | $562.61 | Down $ -0.27 | $562.85 | $562.61 | 0 |
| 03:24 PM | $562.88 | Down $ -0.07 | $562.96 | $562.88 | 0 |
| 03:23 PM | $562.95 | Down $ -0.02 | $562.97 | $562.89 | 0 |
| 03:22 PM | $562.97 | Up $0.01 | $563.01 | $562.92 | 0 |
| 03:21 PM | $562.96 | Down $ -0.01 | $562.99 | $562.95 | 0 |
| 03:20 PM | $562.97 | Up $0.24 | $562.97 | $562.80 | 0 |
| 03:19 PM | $562.73 | Up $0.02 | $562.75 | $562.73 | 0 |
| 03:18 PM | $562.71 | Down $ -0.05 | $562.79 | $562.71 | 0 |
| 03:17 PM | $562.76 | Down $ -0.06 | $562.76 | $562.74 | 0 |
| 03:16 PM | $562.82 | Down $ -0.03 | $562.87 | $562.80 | 0 |
| 03:15 PM | $562.85 | Up $0.00 | $562.85 | $562.85 | 0 |
| 03:14 PM | $562.85 | Down $ -0.20 | $563.17 | $562.85 | 0 |
| 03:13 PM | $563.05 | Down $ -0.01 | $563.15 | $563.05 | 0 |
| 03:12 PM | $563.06 | Down $ -0.08 | $563.14 | $563.03 | 0 |
| 03:11 PM | $563.14 | Down $ -0.02 | $563.17 | $563.14 | 0 |
| 03:10 PM | $563.16 | Down $ -0.12 | $563.22 | $563.16 | 0 |
| 03:09 PM | $563.28 | Down $ -0.09 | $563.32 | $563.25 | 0 |
| 03:08 PM | $563.37 | Up $0.24 | $563.37 | $563.17 | 0 |
| 03:07 PM | $563.13 | Down $ -0.07 | $563.16 | $563.08 | 0 |
| 03:06 PM | $563.20 | Up $0.15 | $563.20 | $563.10 | 0 |
| 03:05 PM | $563.05 | Down $ -0.06 | $563.11 | $563.01 | 0 |
| 03:04 PM | $563.11 | Down $ -0.04 | $563.15 | $563.04 | 0 |
| 03:03 PM | $563.15 | Down $ -0.11 | $563.31 | $563.15 | 0 |
| 03:02 PM | $563.26 | Up $0.03 | $563.33 | $563.26 | 0 |
| 03:01 PM | $563.23 | Down $ -0.01 | $563.32 | $563.23 | 0 |
| 03:00 PM | $563.24 | Up $0.12 | $563.24 | $563.14 | 0 |
| 02:59 PM | $563.12 | Up $0.00 | $563.17 | $563.12 | 0 |
| 02:58 PM | $563.12 | Up $0.02 | $563.14 | $563.09 | 0 |
| 02:57 PM | $563.10 | Down $ -0.07 | $563.10 | $563.05 | 0 |
| 02:56 PM | $563.17 | Down $ -0.04 | $563.20 | $563.15 | 0 |
| 02:55 PM | $563.21 | Up $0.03 | $563.24 | $563.16 | 0 |
| 02:54 PM | $563.18 | Down $ -0.06 | $563.30 | $563.18 | 0 |
| 02:53 PM | $563.24 | Down $ -0.01 | $563.24 | $563.20 | 0 |
| 02:52 PM | $563.25 | Down $ -0.09 | $563.32 | $563.25 | 0 |
| 02:51 PM | $563.34 | Up $0.09 | $563.34 | $563.34 | 0 |
| 02:50 PM | $563.25 | Down $ -0.20 | $563.25 | $563.22 | 0 |
| 02:49 PM | $563.45 | Down $ -0.06 | $563.52 | $563.45 | 0 |
| 02:48 PM | $563.51 | Down $ -0.08 | $563.54 | $563.45 | 0 |
| 02:47 PM | $563.59 | Up $0.04 | $563.62 | $563.52 | 0 |
| 02:46 PM | $563.55 | Down $ -0.11 | $563.61 | $563.51 | 0 |
| 02:45 PM | $563.66 | Down $ -0.12 | $563.71 | $563.66 | 0 |
| 02:44 PM | $563.78 | Up $0.14 | $563.78 | $563.73 | 0 |
| 02:43 PM | $563.64 | Down $ -0.08 | $563.77 | $563.64 | 0 |
| 02:42 PM | $563.72 | Up $0.04 | $563.73 | $563.72 | 0 |
| 02:41 PM | $563.68 | Up $0.10 | $563.68 | $563.58 | 0 |
| 02:40 PM | $563.58 | Up $0.13 | $563.59 | $563.44 | 0 |
| 02:39 PM | $563.45 | Up $0.06 | $563.45 | $563.36 | 0 |
| 02:38 PM | $563.39 | Up $0.32 | $563.39 | $563.04 | 0 |
| 02:37 PM | $563.07 | Up $0.11 | $563.10 | $562.89 | 0 |
| 02:36 PM | $562.96 | Up $0.15 | $562.98 | $562.81 | 0 |
| 02:35 PM | $562.81 | Down $ -0.30 | $563.02 | $562.81 | 0 |
| 02:34 PM | $563.11 | Up $0.09 | $563.11 | $563.00 | 0 |
| 02:33 PM | $563.02 | Up $0.15 | $563.02 | $562.99 | 0 |
| 02:32 PM | $562.87 | Down $ -0.09 | $562.87 | $562.78 | 0 |
| 02:31 PM | $562.96 | Up $0.13 | $562.96 | $562.77 | 0 |
| 02:30 PM | $562.83 | Up $0.09 | $562.83 | $562.79 | 0 |
| 02:29 PM | $562.74 | Down $ -0.13 | $562.82 | $562.70 | 0 |
| 02:28 PM | $562.87 | Up $0.15 | $562.87 | $562.77 | 0 |
| 02:27 PM | $562.72 | Down $ -0.01 | $562.74 | $562.69 | 0 |
| 02:26 PM | $562.73 | Up $0.01 | $562.82 | $562.73 | 0 |
| 02:25 PM | $562.72 | Up $0.36 | $562.72 | $562.60 | 0 |
| 02:24 PM | $562.36 | Down $ -0.02 | $562.38 | $562.34 | 0 |
| 02:23 PM | $562.38 | Up $0.08 | $562.41 | $562.34 | 0 |
| 02:22 PM | $562.30 | Up $0.06 | $562.35 | $562.27 | 0 |
| 02:21 PM | $562.24 | Down $ -0.08 | $562.33 | $562.24 | 0 |
| 02:20 PM | $562.32 | Down $ -0.14 | $562.45 | $562.32 | 0 |
| 02:19 PM | $562.46 | Up $0.08 | $562.48 | $562.38 | 0 |
| 02:18 PM | $562.38 | Up $0.51 | $562.38 | $561.90 | 0 |
| 02:17 PM | $561.87 | Down $ -0.06 | $562.04 | $561.87 | 0 |
| 02:16 PM | $561.93 | Up $0.19 | $561.93 | $561.73 | 0 |
| 02:15 PM | $561.74 | Up $0.12 | $561.74 | $561.62 | 0 |
| 02:14 PM | $561.62 | Down $ -0.01 | $561.66 | $561.59 | 0 |
| 02:13 PM | $561.63 | Down $ -0.02 | $561.63 | $561.58 | 0 |
| 02:12 PM | $561.65 | Up $0.24 | $561.65 | $561.41 | 0 |
| 02:11 PM | $561.41 | Up $0.03 | $561.41 | $561.38 | 0 |
| 02:10 PM | $561.38 | Up $0.06 | $561.38 | $561.32 | 0 |
| 02:09 PM | $561.32 | Down $ -0.02 | $561.32 | $561.25 | 0 |
| 02:08 PM | $561.34 | Up $0.01 | $561.34 | $561.21 | 0 |
| 02:07 PM | $561.33 | Down $ -0.13 | $561.53 | $561.33 | 0 |
| 02:06 PM | $561.46 | Down $ -0.22 | $561.72 | $561.46 | 0 |
| 02:05 PM | $561.68 | Up $0.02 | $561.68 | $561.64 | 0 |
| 02:04 PM | $561.66 | Down $ -0.11 | $561.78 | $561.65 | 0 |
| 02:03 PM | $561.77 | Down $ -0.15 | $561.92 | $561.77 | 0 |
| 02:02 PM | $561.92 | Up $0.05 | $561.92 | $561.87 | 0 |
| 02:01 PM | $561.87 | Up $0.03 | $561.87 | $561.83 | 0 |
| 02:00 PM | $561.84 | Down $ -0.08 | $562.01 | $561.84 | 0 |
| 01:59 PM | $561.92 | Down $ -0.08 | $561.99 | $561.92 | 0 |
| 01:58 PM | $562.00 | Up $0.05 | $562.00 | $561.95 | 0 |
| 01:57 PM | $561.95 | Up $0.16 | $561.95 | $561.79 | 0 |
| 01:56 PM | $561.79 | Down $ -0.09 | $561.93 | $561.79 | 0 |
| 01:55 PM | $561.88 | Down $ -0.19 | $561.98 | $561.88 | 0 |
| 01:54 PM | $562.07 | Down $ -0.08 | $562.14 | $562.07 | 0 |
| 01:53 PM | $562.15 | Down $ -0.08 | $562.22 | $562.15 | 0 |
| 01:52 PM | $562.23 | Down $ -0.22 | $562.40 | $562.23 | 0 |
| 01:51 PM | $562.45 | Up $0.00 | $562.49 | $562.45 | 0 |
| 01:50 PM | $562.45 | Down $ -0.03 | $562.48 | $562.45 | 0 |
| 01:49 PM | $562.48 | Up $0.13 | $562.48 | $562.39 | 0 |
| 01:48 PM | $562.35 | Down $ -0.10 | $562.44 | $562.35 | 0 |
| 01:47 PM | $562.45 | Up $0.10 | $562.50 | $562.43 | 0 |
| 01:46 PM | $562.35 | Down $ -0.08 | $562.45 | $562.35 | 0 |
| 01:45 PM | $562.43 | Down $ -0.41 | $562.85 | $562.43 | 0 |
| 01:44 PM | $562.84 | Up $0.01 | $562.90 | $562.82 | 0 |
| 01:43 PM | $562.83 | Down $ -0.03 | $562.83 | $562.72 | 0 |
| 01:42 PM | $562.86 | Down $ -0.03 | $562.86 | $562.83 | 0 |
| 01:41 PM | $562.89 | Down $ -0.14 | $563.05 | $562.89 | 0 |
| 01:40 PM | $563.03 | Up $0.04 | $563.03 | $562.98 | 0 |
| 01:39 PM | $562.99 | Down $ -0.10 | $563.10 | $562.99 | 0 |
| 01:38 PM | $563.09 | Down $ -0.11 | $563.20 | $563.09 | 0 |
| 01:37 PM | $563.20 | Down $ -0.07 | $563.28 | $563.20 | 0 |
| 01:36 PM | $563.27 | Up $0.09 | $563.28 | $563.26 | 0 |
| 01:35 PM | $563.18 | Up $0.03 | $563.18 | $563.14 | 0 |
| 01:34 PM | $563.15 | Down $ -0.17 | $563.25 | $563.15 | 0 |
| 01:33 PM | $563.32 | Down $ -0.01 | $563.34 | $563.23 | 0 |
| 01:32 PM | $563.33 | Down $ -0.17 | $563.47 | $563.28 | 0 |
| 01:31 PM | $563.50 | Down $ -0.08 | $563.57 | $563.50 | 0 |
| 01:30 PM | $563.58 | Down $ -0.08 | $563.72 | $563.58 | 0 |
| 01:29 PM | $563.66 | Up $0.01 | $563.66 | $563.65 | 0 |
| 01:28 PM | $563.65 | Up $0.15 | $563.65 | $563.55 | 0 |
| 01:27 PM | $563.50 | Up $0.14 | $563.50 | $563.39 | 0 |
| 01:26 PM | $563.36 | Up $0.05 | $563.42 | $563.36 | 0 |
| 01:25 PM | $563.31 | Up $0.05 | $563.31 | $563.24 | 0 |
| 01:24 PM | $563.26 | Up $0.24 | $563.33 | $563.26 | 0 |
| 01:23 PM | $563.02 | Down $ -0.01 | $563.02 | $562.99 | 0 |
| 01:22 PM | $563.03 | Up $0.10 | $563.07 | $563.02 | 0 |
| 01:21 PM | $562.93 | Down $ -0.03 | $563.00 | $562.84 | 0 |
| 01:20 PM | $562.96 | Up $0.03 | $562.96 | $562.90 | 0 |
| 01:19 PM | $562.93 | Down $ -0.02 | $562.95 | $562.86 | 0 |
| 01:18 PM | $562.95 | Down $ -0.08 | $563.05 | $562.95 | 0 |
| 01:17 PM | $563.03 | Up $0.03 | $563.08 | $563.03 | 0 |
| 01:16 PM | $563.00 | Down $ -0.07 | $563.11 | $563.00 | 0 |
| 01:15 PM | $563.07 | Down $ -0.06 | $563.14 | $563.07 | 0 |
| 01:14 PM | $563.13 | Down $ -0.05 | $563.15 | $563.09 | 0 |
| 01:13 PM | $563.18 | Down $ -0.09 | $563.18 | $563.12 | 0 |
| 01:12 PM | $563.27 | Up $0.13 | $563.27 | $563.11 | 0 |
| 01:11 PM | $563.14 | Up $0.24 | $563.14 | $563.11 | 0 |
| 01:10 PM | $562.90 | Down $ -0.06 | $562.92 | $562.84 | 0 |
| 01:09 PM | $562.96 | Down $ -0.06 | $563.09 | $562.96 | 0 |
| 01:08 PM | $563.02 | Up $0.01 | $563.02 | $562.97 | 0 |
| 01:07 PM | $563.01 | Up $0.10 | $563.01 | $562.93 | 0 |
| 01:06 PM | $562.91 | Up $0.09 | $562.98 | $562.85 | 0 |
| 01:05 PM | $562.82 | Down $ -0.25 | $563.05 | $562.82 | 0 |
| 01:04 PM | $563.07 | Down $ -0.04 | $563.09 | $563.02 | 0 |
| 01:03 PM | $563.11 | Down $ -0.01 | $563.18 | $563.11 | 0 |
| 01:02 PM | $563.12 | Up $0.18 | $563.12 | $563.02 | 0 |
| 01:01 PM | $562.94 | Up $0.01 | $562.94 | $562.85 | 0 |
| 01:00 PM | $562.93 | Down $ -0.02 | $562.94 | $562.81 | 0 |
| 12:59 PM | $562.95 | Down $ -0.11 | $562.98 | $562.91 | 0 |
| 12:58 PM | $563.06 | Down $ -0.11 | $563.10 | $563.04 | 0 |
| 12:57 PM | $563.17 | Up $0.06 | $563.19 | $563.07 | 0 |
| 12:56 PM | $563.11 | Down $ -0.02 | $563.15 | $563.11 | 0 |
| 12:55 PM | $563.13 | Up $0.09 | $563.13 | $563.04 | 0 |
| 12:54 PM | $563.04 | Down $ -0.06 | $563.10 | $563.04 | 0 |
| 12:53 PM | $563.10 | Down $ -0.08 | $563.13 | $563.05 | 0 |
| 12:52 PM | $563.18 | Down $ -0.18 | $563.30 | $563.18 | 0 |
| 12:51 PM | $563.36 | Up $0.21 | $563.36 | $563.08 | 0 |
| 12:50 PM | $563.15 | Down $ -0.16 | $563.21 | $563.15 | 0 |
| 12:49 PM | $563.31 | Up $0.13 | $563.31 | $563.22 | 0 |
| 12:48 PM | $563.18 | Up $0.05 | $563.18 | $563.15 | 0 |
| 12:47 PM | $563.13 | Down $ -0.32 | $563.36 | $563.13 | 0 |
| 12:46 PM | $563.45 | Down $ -0.13 | $563.47 | $563.42 | 0 |
| 12:45 PM | $563.58 | Up $0.13 | $563.58 | $563.40 | 0 |
| 12:44 PM | $563.45 | Down $ -0.02 | $563.50 | $563.43 | 0 |
| 12:43 PM | $563.47 | Down $ -0.04 | $563.49 | $563.46 | 0 |
| 12:42 PM | $563.51 | Down $ -0.16 | $563.68 | $563.51 | 0 |
| 12:41 PM | $563.67 | Down $ -0.13 | $563.78 | $563.67 | 0 |
| 12:40 PM | $563.80 | Up $0.12 | $563.80 | $563.72 | 0 |
| 12:39 PM | $563.68 | Up $0.13 | $563.69 | $563.65 | 0 |
| 12:38 PM | $563.55 | Down $ -0.01 | $563.56 | $563.54 | 0 |
| 12:37 PM | $563.56 | Up $0.11 | $563.64 | $563.53 | 0 |
| 12:36 PM | $563.45 | Up $0.14 | $563.45 | $563.28 | 0 |
| 12:35 PM | $563.31 | Up $0.11 | $563.35 | $563.22 | 0 |
| 12:34 PM | $563.20 | Up $0.30 | $563.20 | $562.94 | 0 |
| 12:33 PM | $562.90 | Up $0.02 | $562.91 | $562.84 | 0 |
| 12:32 PM | $562.88 | Up $0.05 | $562.88 | $562.73 | 0 |
| 12:31 PM | $562.83 | Down $ -0.05 | $562.83 | $562.78 | 0 |
| 12:30 PM | $562.88 | Up $0.03 | $562.88 | $562.76 | 0 |
| 12:29 PM | $562.85 | Up $0.08 | $562.85 | $562.73 | 0 |
| 12:28 PM | $562.77 | Up $0.03 | $562.77 | $562.70 | 0 |
| 12:27 PM | $562.74 | Up $0.08 | $562.74 | $562.64 | 0 |
| 12:26 PM | $562.66 | Up $0.10 | $562.66 | $562.61 | 0 |
| 12:25 PM | $562.56 | Up $0.25 | $562.56 | $562.32 | 0 |
| 12:24 PM | $562.31 | Down $ -0.01 | $562.32 | $562.29 | 0 |
| 12:23 PM | $562.32 | Down $ -0.01 | $562.32 | $562.25 | 0 |
| 12:22 PM | $562.33 | Up $0.27 | $562.54 | $562.10 | 0 |
| 12:21 PM | $562.06 | Down $ -0.38 | $562.33 | $562.06 | 0 |
| 12:20 PM | $562.44 | Up $0.07 | $562.44 | $562.37 | 0 |
| 12:19 PM | $562.37 | Down $ -0.04 | $562.43 | $562.37 | 0 |
| 12:18 PM | $562.41 | Down $ -0.05 | $562.56 | $562.41 | 0 |
| 12:17 PM | $562.46 | Up $0.06 | $562.46 | $562.40 | 0 |
| 12:16 PM | $562.40 | Down $ -0.06 | $562.48 | $562.40 | 0 |
| 12:15 PM | $562.46 | Up $0.22 | $562.46 | $562.33 | 0 |
| 12:14 PM | $562.24 | Up $0.14 | $562.24 | $562.22 | 0 |
| 12:13 PM | $562.10 | Up $0.22 | $562.10 | $561.97 | 0 |
| 12:12 PM | $561.88 | Down $ -0.03 | $561.94 | $561.86 | 0 |
| 12:11 PM | $561.91 | Up $0.01 | $561.91 | $561.88 | 0 |
| 12:10 PM | $561.90 | Down $ -0.14 | $562.15 | $561.90 | 0 |
| 12:09 PM | $562.04 | Up $0.00 | $562.09 | $562.04 | 0 |
| 12:08 PM | $562.04 | Up $0.02 | $562.04 | $561.96 | 0 |
| 12:07 PM | $562.02 | Up $0.30 | $562.02 | $561.70 | 0 |
| 12:06 PM | $561.72 | Up $0.03 | $561.81 | $561.72 | 0 |
| 12:05 PM | $561.69 | Down $ -0.15 | $561.90 | $561.64 | 0 |
| 12:04 PM | $561.84 | Down $ -0.10 | $561.89 | $561.83 | 0 |
| 12:03 PM | $561.94 | Up $0.01 | $561.94 | $561.92 | 0 |
| 12:02 PM | $561.93 | Down $ -0.34 | $562.47 | $561.93 | 0 |
| 12:01 PM | $562.27 | Down $ -0.03 | $562.36 | $562.27 | 0 |
| 12:00 PM | $562.30 | Up $0.12 | $562.30 | $562.19 | 0 |
| 11:59 AM | $562.18 | Up $0.08 | $562.31 | $562.06 | 0 |
| 11:58 AM | $562.10 | Down $ -0.20 | $562.18 | $562.10 | 0 |
| 11:57 AM | $562.30 | Up $0.22 | $562.30 | $562.08 | 0 |
| 11:56 AM | $562.08 | Up $0.06 | $562.18 | $562.08 | 0 |
| 11:55 AM | $562.02 | Up $0.02 | $562.02 | $561.95 | 0 |
| 11:54 AM | $562.00 | Down $ -0.27 | $562.06 | $561.94 | 0 |
| 11:53 AM | $562.27 | Up $0.11 | $562.27 | $562.19 | 0 |
| 11:52 AM | $562.16 | Up $0.13 | $562.16 | $561.98 | 0 |
| 11:51 AM | $562.03 | Down $ -0.03 | $562.03 | $561.92 | 0 |
| 11:50 AM | $562.06 | Up $0.06 | $562.06 | $561.97 | 0 |
| 11:49 AM | $562.00 | Up $0.01 | $562.05 | $561.89 | 0 |
| 11:48 AM | $561.99 | Up $0.07 | $561.99 | $561.92 | 0 |
| 11:47 AM | $561.92 | Down $ -0.02 | $561.95 | $561.87 | 0 |
| 11:46 AM | $561.94 | Down $ -0.01 | $561.94 | $561.86 | 0 |
| 11:45 AM | $561.95 | Up $0.09 | $561.95 | $561.81 | 0 |
| 11:44 AM | $561.86 | Up $0.12 | $561.97 | $561.81 | 0 |
| 11:43 AM | $561.74 | Up $0.10 | $561.90 | $561.74 | 0 |
| 11:42 AM | $561.64 | Up $0.00 | $561.74 | $561.64 | 0 |
| 11:41 AM | $561.64 | Up $0.02 | $561.64 | $561.48 | 0 |
| 11:40 AM | $561.62 | Down $ -0.11 | $561.82 | $561.62 | 0 |
| 11:39 AM | $561.73 | Down $ -0.10 | $561.92 | $561.73 | 0 |
| 11:38 AM | $561.83 | Up $0.16 | $561.83 | $561.67 | 0 |
| 11:37 AM | $561.67 | Up $0.01 | $561.69 | $561.65 | 0 |
| 11:36 AM | $561.66 | Down $ -0.38 | $561.91 | $561.66 | 0 |
| 11:35 AM | $562.04 | Up $0.11 | $562.08 | $562.04 | 0 |
| 11:34 AM | $561.93 | Up $0.06 | $561.93 | $561.87 | 0 |
| 11:33 AM | $561.87 | Up $0.01 | $561.93 | $561.86 | 0 |
| 11:32 AM | $561.86 | Down $ -0.04 | $561.89 | $561.82 | 0 |
| 11:31 AM | $561.90 | Up $0.23 | $561.90 | $561.73 | 0 |
| 11:30 AM | $561.67 | Down $ -0.02 | $561.70 | $561.62 | 0 |
| 11:29 AM | $561.69 | Up $0.03 | $561.69 | $561.61 | 0 |
| 11:28 AM | $561.66 | Up $0.19 | $561.66 | $561.46 | 0 |
| 11:27 AM | $561.47 | Down $ -0.10 | $561.47 | $561.36 | 0 |
| 11:26 AM | $561.57 | Up $0.04 | $561.57 | $561.45 | 0 |
| 11:25 AM | $561.53 | Up $0.14 | $561.53 | $561.32 | 0 |
| 11:24 AM | $561.39 | Down $ -0.27 | $561.54 | $561.38 | 0 |
| 11:23 AM | $561.66 | Up $0.01 | $561.75 | $561.64 | 0 |
| 11:22 AM | $561.65 | Up $0.03 | $561.66 | $561.60 | 0 |
| 11:21 AM | $561.62 | Down $ -0.09 | $561.67 | $561.62 | 0 |
| 11:20 AM | $561.71 | Down $ -0.08 | $561.77 | $561.71 | 0 |
| 11:19 AM | $561.79 | Down $ -0.12 | $561.91 | $561.79 | 0 |
| 11:18 AM | $561.91 | Up $0.13 | $561.91 | $561.81 | 0 |
| 11:17 AM | $561.78 | Up $0.13 | $561.78 | $561.58 | 0 |
| 11:16 AM | $561.65 | Down $ -0.10 | $561.74 | $561.60 | 0 |
| 11:15 AM | $561.75 | Up $0.14 | $561.76 | $561.69 | 0 |
| 11:14 AM | $561.61 | Up $0.25 | $561.61 | $561.43 | 0 |
| 11:13 AM | $561.36 | Up $0.21 | $561.39 | $561.31 | 0 |
| 11:12 AM | $561.15 | Down $ -0.05 | $561.19 | $561.15 | 0 |
| 11:11 AM | $561.20 | Down $ -0.35 | $561.43 | $561.19 | 0 |
| 11:10 AM | $561.55 | Up $0.15 | $561.55 | $561.43 | 0 |
| 11:09 AM | $561.40 | Down $ -0.16 | $561.47 | $561.37 | 0 |
| 11:08 AM | $561.56 | Up $0.01 | $561.58 | $561.55 | 0 |
| 11:07 AM | $561.55 | Up $0.17 | $561.57 | $561.49 | 0 |
| 11:06 AM | $561.38 | Down $ -0.12 | $561.43 | $561.38 | 0 |
| 11:05 AM | $561.50 | Down $ -0.12 | $561.55 | $561.50 | 0 |
| 11:04 AM | $561.62 | Down $ -0.15 | $561.75 | $561.49 | 0 |
| 11:03 AM | $561.77 | Up $0.61 | $561.77 | $561.21 | 0 |
| 11:02 AM | $561.16 | Up $0.22 | $561.16 | $561.01 | 0 |
| 11:01 AM | $560.94 | Up $0.04 | $560.97 | $560.90 | 0 |
| 11:00 AM | $560.90 | Up $0.15 | $560.92 | $560.89 | 0 |
| 10:59 AM | $560.75 | Up $0.06 | $560.75 | $560.71 | 0 |
| 10:58 AM | $560.69 | Up $0.15 | $560.70 | $560.55 | 0 |
| 10:57 AM | $560.54 | Up $0.12 | $560.62 | $560.49 | 0 |
| 10:56 AM | $560.42 | Up $0.04 | $560.44 | $560.38 | 0 |
| 10:55 AM | $560.38 | Down $ -0.03 | $560.38 | $560.32 | 0 |
| 10:54 AM | $560.41 | Down $ -0.03 | $560.53 | $560.41 | 0 |
| 10:53 AM | $560.44 | Down $ -0.18 | $560.70 | $560.44 | 0 |
| 10:52 AM | $560.62 | Down $ -0.22 | $560.78 | $560.62 | 0 |
| 10:51 AM | $560.84 | Up $0.08 | $560.88 | $560.79 | 0 |
| 10:50 AM | $560.76 | Up $0.06 | $560.80 | $560.66 | 0 |
| 10:49 AM | $560.70 | Down $ -0.07 | $560.86 | $560.70 | 0 |
| 10:48 AM | $560.77 | Up $0.05 | $560.79 | $560.74 | 0 |
| 10:47 AM | $560.72 | Down $ -0.04 | $560.79 | $560.71 | 0 |
| 10:46 AM | $560.76 | Up $0.13 | $560.76 | $560.60 | 0 |
| 10:45 AM | $560.63 | Up $0.03 | $560.75 | $560.63 | 0 |
| 10:44 AM | $560.60 | Up $0.06 | $560.62 | $560.59 | 0 |
| 10:43 AM | $560.54 | Up $0.23 | $560.70 | $560.44 | 0 |
| 10:42 AM | $560.31 | Down $ -0.09 | $560.48 | $560.31 | 0 |
| 10:41 AM | $560.40 | Up $0.22 | $560.42 | $560.24 | 0 |
| 10:40 AM | $560.18 | Up $0.04 | $560.19 | $560.16 | 0 |
| 10:39 AM | $560.14 | Down $ -0.19 | $560.26 | $560.14 | 0 |
| 10:38 AM | $560.33 | Up $0.10 | $560.33 | $560.19 | 0 |
| 10:37 AM | $560.23 | Down $ -0.09 | $560.30 | $560.23 | 0 |
| 10:36 AM | $560.32 | Up $0.35 | $560.32 | $560.14 | 0 |
| 10:35 AM | $559.97 | Down $ -0.07 | $560.06 | $559.97 | 0 |
| 10:34 AM | $560.04 | Up $0.27 | $560.04 | $559.91 | 0 |
| 10:33 AM | $559.77 | Down $ -0.13 | $559.83 | $559.77 | 0 |
| 10:32 AM | $559.90 | Up $0.30 | $559.90 | $559.76 | 0 |
| 10:31 AM | $559.60 | Up $0.11 | $559.60 | $559.48 | 0 |
| 10:30 AM | $559.49 | Down $ -0.03 | $559.50 | $559.45 | 0 |
| 10:29 AM | $559.52 | Down $ -0.07 | $559.60 | $559.52 | 0 |
| 10:28 AM | $559.59 | Up $0.04 | $559.60 | $559.54 | 0 |
| 10:27 AM | $559.55 | Up $0.20 | $559.55 | $559.19 | 0 |
| 10:26 AM | $559.35 | Down $ -0.19 | $559.35 | $559.19 | 0 |
| 10:25 AM | $559.54 | Up $0.36 | $559.54 | $559.25 | 0 |
| 10:24 AM | $559.18 | Down $ -0.31 | $559.41 | $559.18 | 0 |
| 10:23 AM | $559.49 | Down $ -0.55 | $560.10 | $559.49 | 0 |
| 10:22 AM | $560.04 | Up $0.01 | $560.09 | $560.02 | 0 |
| 10:21 AM | $560.03 | Up $0.08 | $560.08 | $560.01 | 0 |
| 10:20 AM | $559.95 | Up $0.13 | $559.95 | $559.82 | 0 |
| 10:19 AM | $559.82 | Up $0.09 | $559.82 | $559.65 | 0 |
| 10:18 AM | $559.73 | Down $ -0.12 | $559.85 | $559.73 | 0 |
| 10:17 AM | $559.85 | Up $0.14 | $559.85 | $559.74 | 0 |
| 10:16 AM | $559.71 | Down $ -0.18 | $559.80 | $559.71 | 0 |
| 10:15 AM | $559.89 | Down $ -0.02 | $560.05 | $559.85 | 0 |
| 10:14 AM | $559.91 | Down $ -0.07 | $559.94 | $559.85 | 0 |
| 10:13 AM | $559.98 | Up $0.10 | $560.07 | $559.98 | 0 |
| 10:12 AM | $559.88 | Up $0.01 | $559.88 | $559.74 | 0 |
| 10:11 AM | $559.87 | Down $ -0.04 | $559.91 | $559.87 | 0 |
| 10:10 AM | $559.91 | Down $ -0.25 | $560.03 | $559.91 | 0 |
| 10:09 AM | $560.16 | Up $0.18 | $560.16 | $559.94 | 0 |
| 10:08 AM | $559.98 | Up $0.14 | $560.05 | $559.98 | 0 |
| 10:07 AM | $559.84 | Up $0.13 | $559.84 | $559.61 | 0 |
| 10:06 AM | $559.71 | Down $ -0.05 | $559.95 | $559.71 | 0 |
| 10:05 AM | $559.76 | Up $0.31 | $559.76 | $559.57 | 0 |
| 10:04 AM | $559.45 | Up $0.10 | $559.45 | $559.11 | 0 |
| 10:03 AM | $559.35 | Up $0.09 | $559.39 | $559.26 | 0 |
| 10:02 AM | $559.26 | Down $ -0.57 | $559.85 | $559.26 | 0 |
| 10:01 AM | $559.83 | Down $ -0.39 | $560.28 | $559.83 | 0 |
| 10:00 AM | $560.22 | Up $0.06 | $560.29 | $560.11 | 0 |
| 09:59 AM | $560.16 | Up $0.04 | $560.27 | $560.16 | 0 |
| 09:58 AM | $560.12 | Down $ -0.30 | $560.33 | $560.12 | 0 |
| 09:57 AM | $560.42 | Down $ -0.09 | $560.48 | $560.42 | 0 |
| 09:56 AM | $560.51 | Down $ -0.13 | $560.65 | $560.45 | 0 |
| 09:55 AM | $560.64 | Up $0.25 | $560.64 | $560.45 | 0 |
| 09:54 AM | $560.39 | Down $ -0.10 | $560.44 | $560.26 | 0 |
| 09:53 AM | $560.49 | Up $0.11 | $560.49 | $560.40 | 0 |
| 09:52 AM | $560.38 | Down $ -0.10 | $560.54 | $560.38 | 0 |
| 09:51 AM | $560.48 | Up $0.08 | $560.59 | $560.48 | 0 |
| 09:50 AM | $560.40 | Up $0.13 | $560.40 | $560.22 | 0 |
| 09:49 AM | $560.27 | Up $0.12 | $560.27 | $560.15 | 0 |
| 09:48 AM | $560.15 | Down $ -0.15 | $560.38 | $560.15 | 0 |
| 09:47 AM | $560.30 | Up $0.19 | $560.30 | $559.99 | 0 |
| 09:46 AM | $560.11 | Down $ -0.02 | $560.23 | $560.08 | 0 |
| 09:45 AM | $560.13 | Up $0.30 | $560.15 | $559.76 | 0 |
| 09:44 AM | $559.83 | Up $0.37 | $559.84 | $559.55 | 0 |
| 09:43 AM | $559.46 | Up $0.14 | $559.46 | $559.19 | 0 |
| 09:42 AM | $559.32 | Up $0.65 | $559.32 | $558.67 | 0 |
| 09:41 AM | $558.67 | Down $ -0.12 | $558.85 | $558.63 | 0 |
| 09:40 AM | $558.79 | Up $0.24 | $558.79 | $558.55 | 0 |
| 09:39 AM | $558.55 | Up $0.28 | $558.55 | $558.20 | 0 |
| 09:38 AM | $558.27 | Up $0.35 | $558.27 | $557.96 | 0 |
| 09:37 AM | $557.92 | Up $0.16 | $558.02 | $557.62 | 0 |
| 09:36 AM | $557.76 | Up $0.19 | $557.96 | $557.73 | 0 |
| 09:35 AM | $557.57 | Up $0.00 | $557.65 | $557.47 | 0 |
| 09:34 AM | $557.57 | Down $ -0.61 | $557.72 | $557.57 | 0 |
| 09:33 AM | $558.18 | Down $ -0.22 | $558.33 | $558.11 | 0 |
| 09:32 AM | $558.40 | Down $ -0.08 | $558.44 | $558.20 | 0 |
| 09:31 AM | $558.48 | Up $0.00 | $558.81 | $558.28 | 0 |
| 09:30 AM | $558.48 | Up $4.71 | $559.14 | $558.15 | 0 |
| Previous close | $553.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/06/2020 | $563.81 | $562.19 | $564.05 | $561.21 | 0 |
| 29/05/2020 | $553.77 | $549.86 | $554.56 | $549.63 | 0 |
| 28/05/2020 | $544.62 | $545.80 | $546.41 | $542.51 | 0 |
| 27/05/2020 | $541.10 | $531.88 | $541.10 | $531.55 | 0 |
| 26/05/2020 | $538.43 | $538.44 | $539.10 | $537.38 | 0 |
| 25/05/2020 | $541.84 | $539.66 | $542.18 | $539.13 | 0 |
| 22/05/2020 | $536.94 | $535.94 | $537.50 | $535.32 | 0 |
| 21/05/2020 | $531.83 | $526.25 | $531.83 | $526.17 | 0 |
| 20/05/2020 | $533.93 | $533.46 | $534.24 | $531.59 | 0 |
| 19/05/2020 | $527.81 | $524.99 | $528.37 | $524.19 | 0 |
| 15/05/2020 | $508.99 | $508.44 | $511.82 | $503.63 | 0 |
| 14/05/2020 | $498.26 | $493.85 | $498.58 | $493.84 | 0 |
| 13/05/2020 | $493.41 | $501.83 | $501.92 | $492.56 | 0 |
| 12/05/2020 | $500.71 | $502.44 | $504.71 | $499.91 | 0 |
| 11/05/2020 | $495.20 | $492.52 | $497.32 | $491.65 | 0 |
| 08/05/2020 | $492.09 | $491.03 | $492.49 | $489.78 | 0 |
| 07/05/2020 | $488.22 | $482.73 | $488.34 | $482.67 | 0 |
| 06/05/2020 | $478.82 | $479.63 | $480.00 | $478.29 | 0 |
| 05/05/2020 | $480.47 | $477.65 | $480.78 | $477.55 | 0 |
| 04/05/2020 | $476.07 | $476.14 | $476.26 | $474.26 | 0 |
| 01/05/2020 | $473.09 | $468.52 | $473.99 | $467.85 | 0 |
| 30/04/2020 | $471.74 | $473.25 | $473.28 | $469.67 | 0 |
| 29/04/2020 | $477.36 | $474.01 | $477.36 | $473.52 | 0 |
| 28/04/2020 | $470.89 | $468.55 | $470.92 | $467.97 | 0 |
| 27/04/2020 | $470.42 | $467.88 | $470.44 | $467.88 | 0 |
| 24/04/2020 | $462.64 | $456.93 | $462.77 | $456.71 | 0 |
| 23/04/2020 | $456.51 | $460.68 | $460.68 | $455.55 | 0 |
| 22/04/2020 | $452.59 | $449.63 | $453.01 | $449.38 | 0 |
| 21/04/2020 | $437.94 | $435.00 | $437.94 | $434.06 | 0 |
| 20/04/2020 | $444.76 | $446.42 | $448.48 | $443.88 | 0 |
Graphs are not available, please refer to the detailed table