Find a quote
Agilent Technologies
114.00 Down -1.06 (-0.93 %)
Delayed : 2026/04/13 05:54:20
- Previous close $115.06
- Opening $115.45
- Today High $116.83
- Today Low $114.53
- Price Bid $114.00
- Price Ask $114.00
- 52 Weeks High $160.27
- 52 Weeks Low $98.86
- Size Bid 1000
- Size Ask 100
- Volume 143
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $115.06 | Down $ -0.03 | $115.09 | $115.06 | 8,253 |
| 03:59 PM | $115.09 | Down $ -0.04 | $115.14 | $115.03 | 8,894 |
| 03:58 PM | $115.13 | Up $0.03 | $115.13 | $115.07 | 9,952 |
| 03:57 PM | $115.10 | Down $ -0.07 | $115.15 | $115.09 | 7,675 |
| 03:56 PM | $115.17 | Up $0.02 | $115.18 | $115.13 | 2,701 |
| 03:55 PM | $115.15 | Down $ -0.02 | $115.15 | $115.09 | 3,510 |
| 03:54 PM | $115.17 | Up $0.08 | $115.17 | $115.06 | 5,021 |
| 03:53 PM | $115.09 | Down $ -0.02 | $115.12 | $115.09 | 893 |
| 03:52 PM | $115.11 | Down $ -0.02 | $115.15 | $115.11 | 1,659 |
| 03:51 PM | $115.13 | Down $ -0.11 | $115.21 | $115.13 | 700 |
| 03:50 PM | $115.23 | Down $ -0.02 | $115.25 | $115.16 | 1,578 |
| 03:49 PM | $115.26 | Up $0.02 | $115.27 | $115.13 | 3,460 |
| 03:48 PM | $115.24 | Down $ -0.11 | $115.33 | $115.22 | 4,480 |
| 03:47 PM | $115.35 | Down $ -0.03 | $115.41 | $115.35 | 904 |
| 03:46 PM | $115.38 | Down $ -0.02 | $115.41 | $115.38 | 612 |
| 03:45 PM | $115.40 | Down $ -0.02 | $115.45 | $115.38 | 3,800 |
| 03:44 PM | $115.42 | Up $0.05 | $115.43 | $115.39 | 1,641 |
| 03:43 PM | $115.37 | Up $0.06 | $115.37 | $115.30 | 592 |
| 03:42 PM | $115.31 | Down $ -0.01 | $115.36 | $115.31 | 722 |
| 03:40 PM | $115.32 | Up $0.03 | $115.35 | $115.28 | 800 |
| 03:40 PM | $115.32 | Up $0.00 | $115.35 | $115.28 | 0 |
| 03:39 PM | $115.29 | Down $ -0.03 | $115.32 | $115.28 | 500 |
| 03:38 PM | $115.32 | Up $0.10 | $115.34 | $115.20 | 1,350 |
| 03:37 PM | $115.22 | Down $ -0.03 | $115.24 | $115.22 | 600 |
| 03:36 PM | $115.25 | Down $ -0.10 | $115.35 | $115.25 | 2,055 |
| 03:35 PM | $115.35 | Down $ -0.06 | $115.41 | $115.35 | 4,154 |
| 03:34 PM | $115.41 | Down $ -0.03 | $115.44 | $115.41 | 2,033 |
| 03:33 PM | $115.44 | Down $0.00 | $115.45 | $115.44 | 300 |
| 03:32 PM | $115.45 | Up $0.00 | $115.45 | $115.45 | 100 |
| 03:31 PM | $115.45 | Up $0.01 | $115.46 | $115.43 | 609 |
| 03:30 PM | $115.43 | Down $0.00 | $115.44 | $115.43 | 513 |
| 03:29 PM | $115.44 | Down $0.00 | $115.44 | $115.40 | 300 |
| 03:28 PM | $115.44 | Down $0.00 | $115.49 | $115.43 | 2,303 |
| 03:27 PM | $115.45 | Down $ -0.01 | $115.49 | $115.44 | 661 |
| 03:26 PM | $115.45 | Up $0.00 | $115.45 | $115.45 | 100 |
| 03:25 PM | $115.45 | Down $ -0.04 | $115.48 | $115.45 | 213 |
| 03:23 PM | $115.49 | Up $0.05 | $115.49 | $115.43 | 200 |
| 03:23 PM | $115.49 | Up $0.00 | $115.49 | $115.43 | 0 |
| 03:22 PM | $115.44 | Down $ -0.02 | $115.46 | $115.44 | 993 |
| 03:21 PM | $115.46 | Up $0.02 | $115.46 | $115.36 | 773 |
| 03:20 PM | $115.44 | Up $0.06 | $115.44 | $115.44 | 100 |
| 03:19 PM | $115.38 | Down $ -0.05 | $115.43 | $115.38 | 200 |
| 03:18 PM | $115.42 | Up $0.09 | $115.42 | $115.34 | 959 |
| 03:17 PM | $115.34 | Up $0.00 | $115.34 | $115.34 | 302 |
| 03:16 PM | $115.34 | Up $0.01 | $115.34 | $115.33 | 200 |
| 03:15 PM | $115.33 | Down $ -0.02 | $115.33 | $115.33 | 200 |
| 03:14 PM | $115.35 | Up $0.07 | $115.35 | $115.27 | 400 |
| 03:13 PM | $115.28 | Up $0.03 | $115.31 | $115.26 | 679 |
| 03:12 PM | $115.25 | Down $ -0.02 | $115.25 | $115.25 | 100 |
| 03:11 PM | $115.27 | Up $0.00 | $115.27 | $115.25 | 600 |
| 03:10 PM | $115.26 | Up $0.03 | $115.26 | $115.24 | 500 |
| 03:09 PM | $115.23 | Up $0.01 | $115.23 | $115.23 | 200 |
| 03:08 PM | $115.22 | Up $0.02 | $115.22 | $115.18 | 400 |
| 03:07 PM | $115.20 | Up $0.03 | $115.20 | $115.19 | 300 |
| 03:06 PM | $115.17 | Down $ -0.06 | $115.20 | $115.16 | 1,845 |
| 03:05 PM | $115.23 | Down $0.00 | $115.24 | $115.20 | 3,934 |
| 03:04 PM | $115.24 | Down $0.00 | $115.26 | $115.20 | 1,185 |
| 03:03 PM | $115.24 | Up $0.04 | $115.24 | $115.22 | 200 |
| 03:02 PM | $115.20 | Down $ -0.01 | $115.22 | $115.20 | 410 |
| 03:01 PM | $115.21 | Up $0.04 | $115.21 | $115.21 | 100 |
| 03:00 PM | $115.17 | Up $0.01 | $115.20 | $115.17 | 200 |
| 02:58 PM | $115.16 | Up $0.01 | $115.19 | $115.16 | 400 |
| 02:58 PM | $115.16 | Up $0.00 | $115.19 | $115.16 | 0 |
| 02:57 PM | $115.15 | Up $0.04 | $115.15 | $115.15 | 269 |
| 02:56 PM | $115.12 | Up $0.02 | $115.12 | $115.12 | 100 |
| 02:55 PM | $115.10 | Down $ -0.02 | $115.10 | $115.10 | 112 |
| 02:53 PM | $115.12 | Up $0.05 | $115.12 | $115.11 | 400 |
| 02:53 PM | $115.12 | Up $0.00 | $115.12 | $115.11 | 0 |
| 02:52 PM | $115.08 | Down $0.00 | $115.08 | $115.08 | 122 |
| 02:51 PM | $115.08 | Down $ -0.01 | $115.08 | $115.08 | 100 |
| 02:50 PM | $115.09 | Down $ -0.03 | $115.12 | $115.09 | 400 |
| 02:49 PM | $115.12 | Up $0.00 | $115.13 | $115.12 | 1,499 |
| 02:48 PM | $115.12 | Up $0.06 | $115.12 | $115.09 | 700 |
| 02:47 PM | $115.06 | Down $0.00 | $115.06 | $115.06 | 100 |
| 02:46 PM | $115.07 | Down $ -0.08 | $115.14 | $115.03 | 2,502 |
| 02:45 PM | $115.14 | Up $0.02 | $115.14 | $115.14 | 400 |
| 02:44 PM | $115.12 | Down $ -0.03 | $115.12 | $115.12 | 300 |
| 02:43 PM | $115.15 | Up $0.04 | $115.15 | $115.08 | 691 |
| 02:42 PM | $115.11 | Up $0.00 | $115.13 | $115.11 | 615 |
| 02:41 PM | $115.11 | Down $ -0.04 | $115.15 | $115.11 | 864 |
| 02:40 PM | $115.15 | Down $ -0.05 | $115.21 | $115.14 | 1,500 |
| 02:39 PM | $115.21 | Up $0.02 | $115.21 | $115.21 | 300 |
| 02:37 PM | $115.19 | Down $ -0.05 | $115.22 | $115.19 | 255 |
| 02:37 PM | $115.19 | Up $0.00 | $115.22 | $115.19 | 0 |
| 02:36 PM | $115.23 | Up $0.00 | $115.25 | $115.21 | 1,344 |
| 02:35 PM | $115.23 | Down $ -0.08 | $115.29 | $115.23 | 1,760 |
| 02:34 PM | $115.31 | Down $ -0.01 | $115.32 | $115.29 | 1,768 |
| 02:33 PM | $115.32 | Down $ -0.03 | $115.33 | $115.32 | 219 |
| 02:32 PM | $115.34 | Up $0.04 | $115.34 | $115.31 | 600 |
| 02:31 PM | $115.30 | Up $0.01 | $115.30 | $115.30 | 100 |
| 02:30 PM | $115.29 | Down $ -0.02 | $115.31 | $115.29 | 200 |
| 02:29 PM | $115.31 | Down $ -0.01 | $115.31 | $115.31 | 100 |
| 02:28 PM | $115.32 | Up $0.03 | $115.32 | $115.32 | 200 |
| 02:27 PM | $115.29 | Down $ -0.02 | $115.30 | $115.27 | 1,145 |
| 02:25 PM | $115.30 | Down $ -0.06 | $115.30 | $115.30 | 125 |
| 02:25 PM | $115.30 | Up $0.00 | $115.30 | $115.30 | 0 |
| 02:24 PM | $115.36 | Down $ -0.03 | $115.40 | $115.35 | 1,000 |
| 02:23 PM | $115.40 | Up $0.02 | $115.40 | $115.38 | 300 |
| 02:22 PM | $115.38 | Up $0.01 | $115.38 | $115.38 | 200 |
| 02:21 PM | $115.37 | Down $ -0.02 | $115.40 | $115.37 | 400 |
| 02:20 PM | $115.39 | Up $0.08 | $115.39 | $115.34 | 400 |
| 02:19 PM | $115.31 | Down $0.00 | $115.31 | $115.31 | 917 |
| 02:18 PM | $115.32 | Up $0.00 | $115.32 | $115.32 | 300 |
| 02:17 PM | $115.32 | Down $0.00 | $115.32 | $115.32 | 225 |
| 02:16 PM | $115.32 | Up $0.01 | $115.32 | $115.27 | 2,436 |
| 02:15 PM | $115.31 | Up $0.02 | $115.35 | $115.31 | 2,700 |
| 02:14 PM | $115.29 | Up $0.00 | $115.29 | $115.29 | 200 |
| 02:13 PM | $115.29 | Up $0.05 | $115.31 | $115.29 | 1,081 |
| 02:12 PM | $115.25 | Down $ -0.02 | $115.25 | $115.25 | 100 |
| 02:11 PM | $115.27 | Up $0.02 | $115.27 | $115.21 | 463 |
| 02:10 PM | $115.25 | Down $ -0.03 | $115.27 | $115.24 | 4,161 |
| 02:08 PM | $115.29 | Down $ -0.03 | $115.29 | $115.29 | 100 |
| 02:08 PM | $115.29 | Up $0.00 | $115.29 | $115.29 | 0 |
| 02:07 PM | $115.32 | Up $0.09 | $115.32 | $115.19 | 1,115 |
| 02:06 PM | $115.23 | Down $ -0.05 | $115.26 | $115.23 | 700 |
| 02:05 PM | $115.29 | Up $0.00 | $115.29 | $115.29 | 466 |
| 02:04 PM | $115.29 | Up $0.00 | $115.29 | $115.26 | 2,000 |
| 02:03 PM | $115.29 | Up $0.00 | $115.29 | $115.27 | 800 |
| 02:02 PM | $115.29 | Up $0.03 | $115.32 | $115.29 | 600 |
| 02:01 PM | $115.25 | Down $ -0.08 | $115.32 | $115.25 | 1,917 |
| 02:00 PM | $115.33 | Up $0.01 | $115.33 | $115.33 | 100 |
| 01:59 PM | $115.32 | Up $0.00 | $115.32 | $115.30 | 500 |
| 01:58 PM | $115.32 | Up $0.00 | $115.32 | $115.32 | 100 |
| 01:57 PM | $115.32 | Down $ -0.03 | $115.35 | $115.31 | 1,605 |
| 01:56 PM | $115.35 | Down $ -0.02 | $115.36 | $115.35 | 700 |
| 01:55 PM | $115.37 | Down $ -0.05 | $115.37 | $115.37 | 100 |
| 01:54 PM | $115.42 | Up $0.11 | $115.42 | $115.35 | 400 |
| 01:53 PM | $115.31 | Up $0.02 | $115.31 | $115.31 | 258 |
| 01:50 PM | $115.29 | Up $0.02 | $115.30 | $115.29 | 300 |
| 01:50 PM | $115.29 | Up $0.00 | $115.30 | $115.29 | 0 |
| 01:50 PM | $115.29 | Up $0.00 | $115.30 | $115.29 | 0 |
| 01:48 PM | $115.27 | Down $ -0.02 | $115.27 | $115.27 | 120 |
| 01:48 PM | $115.27 | Up $0.00 | $115.27 | $115.27 | 0 |
| 01:47 PM | $115.29 | Up $0.02 | $115.29 | $115.27 | 620 |
| 01:46 PM | $115.27 | Up $0.05 | $115.27 | $115.27 | 100 |
| 01:44 PM | $115.22 | Down $ -0.01 | $115.25 | $115.22 | 400 |
| 01:44 PM | $115.22 | Up $0.00 | $115.25 | $115.22 | 0 |
| 01:43 PM | $115.23 | Down $ -0.03 | $115.23 | $115.23 | 100 |
| 01:42 PM | $115.26 | Up $0.05 | $115.26 | $115.21 | 600 |
| 01:41 PM | $115.21 | Up $0.00 | $115.21 | $115.21 | 600 |
| 01:40 PM | $115.21 | Down $ -0.01 | $115.21 | $115.21 | 200 |
| 01:39 PM | $115.22 | Down $ -0.05 | $115.22 | $115.22 | 100 |
| 01:37 PM | $115.27 | Up $0.05 | $115.27 | $115.22 | 399 |
| 01:37 PM | $115.27 | Up $0.00 | $115.27 | $115.22 | 0 |
| 01:36 PM | $115.22 | Up $0.03 | $115.22 | $115.22 | 1,038 |
| 01:35 PM | $115.19 | Up $0.00 | $115.19 | $115.19 | 324 |
| 01:34 PM | $115.19 | Down $ -0.03 | $115.20 | $115.19 | 1,973 |
| 01:33 PM | $115.22 | Up $0.03 | $115.22 | $115.20 | 200 |
| 01:32 PM | $115.20 | Up $0.00 | $115.20 | $115.20 | 117 |
| 01:31 PM | $115.20 | Up $0.01 | $115.23 | $115.16 | 600 |
| 01:30 PM | $115.19 | Down $ -0.05 | $115.21 | $115.14 | 1,340 |
| 01:29 PM | $115.24 | Up $0.03 | $115.24 | $115.18 | 1,693 |
| 01:26 PM | $115.21 | Down $ -0.03 | $115.21 | $115.14 | 328 |
| 01:26 PM | $115.21 | Up $0.00 | $115.21 | $115.14 | 0 |
| 01:26 PM | $115.21 | Up $0.00 | $115.21 | $115.14 | 0 |
| 01:25 PM | $115.24 | Down $ -0.05 | $115.24 | $115.24 | 100 |
| 01:23 PM | $115.28 | Up $0.02 | $115.28 | $115.28 | 100 |
| 01:23 PM | $115.28 | Up $0.00 | $115.28 | $115.28 | 0 |
| 01:22 PM | $115.26 | Up $0.03 | $115.26 | $115.26 | 200 |
| 01:21 PM | $115.23 | Down $ -0.03 | $115.23 | $115.20 | 200 |
| 01:20 PM | $115.26 | Up $0.11 | $115.26 | $115.24 | 5,212 |
| 01:19 PM | $115.15 | Down $ -0.06 | $115.28 | $115.15 | 1,442 |
| 01:18 PM | $115.21 | Down $ -0.07 | $115.21 | $115.21 | 270 |
| 01:17 PM | $115.28 | Up $0.06 | $115.28 | $115.21 | 385 |
| 01:16 PM | $115.22 | Down $0.00 | $115.23 | $115.18 | 1,640 |
| 01:15 PM | $115.23 | Down $ -0.03 | $115.26 | $115.19 | 2,618 |
| 01:14 PM | $115.25 | Down $0.00 | $115.28 | $115.23 | 1,293 |
| 01:13 PM | $115.26 | Up $0.00 | $115.26 | $115.20 | 247 |
| 01:12 PM | $115.26 | Down $ -0.02 | $115.26 | $115.26 | 100 |
| 01:10 PM | $115.27 | Up $0.04 | $115.28 | $115.27 | 400 |
| 01:10 PM | $115.27 | Up $0.00 | $115.28 | $115.27 | 0 |
| 01:09 PM | $115.23 | Up $0.00 | $115.23 | $115.23 | 400 |
| 01:07 PM | $115.23 | Up $0.01 | $115.23 | $115.23 | 100 |
| 01:07 PM | $115.23 | Up $0.00 | $115.23 | $115.23 | 0 |
| 01:06 PM | $115.23 | Down $ -0.05 | $115.23 | $115.23 | 518 |
| 01:05 PM | $115.27 | Up $0.03 | $115.27 | $115.23 | 300 |
| 01:04 PM | $115.24 | Up $0.01 | $115.24 | $115.23 | 300 |
| 01:03 PM | $115.23 | Down $ -0.02 | $115.25 | $115.21 | 473 |
| 01:02 PM | $115.25 | Down $ -0.11 | $115.32 | $115.23 | 1,010 |
| 01:01 PM | $115.36 | Down $ -0.02 | $115.38 | $115.29 | 3,699 |
| 12:59 PM | $115.38 | Down $ -0.04 | $115.38 | $115.38 | 382 |
| 12:59 PM | $115.38 | Up $0.00 | $115.38 | $115.38 | 0 |
| 12:58 PM | $115.42 | Down $ -0.03 | $115.42 | $115.41 | 200 |
| 12:57 PM | $115.45 | Up $0.07 | $115.45 | $115.40 | 400 |
| 12:56 PM | $115.38 | Down $ -0.03 | $115.41 | $115.29 | 4,661 |
| 12:55 PM | $115.41 | Up $0.01 | $115.41 | $115.40 | 1,527 |
| 12:54 PM | $115.40 | Down $ -0.11 | $115.46 | $115.38 | 1,600 |
| 12:53 PM | $115.51 | Up $0.05 | $115.51 | $115.49 | 200 |
| 12:52 PM | $115.46 | Down $ -0.01 | $115.46 | $115.42 | 674 |
| 12:51 PM | $115.47 | Down $ -0.01 | $115.48 | $115.43 | 700 |
| 12:50 PM | $115.48 | Up $0.05 | $115.48 | $115.48 | 106 |
| 12:49 PM | $115.43 | Up $0.04 | $115.43 | $115.38 | 1,400 |
| 12:48 PM | $115.39 | Up $0.00 | $115.39 | $115.38 | 200 |
| 12:46 PM | $115.39 | Up $0.05 | $115.39 | $115.36 | 419 |
| 12:46 PM | $115.39 | Up $0.00 | $115.39 | $115.36 | 0 |
| 12:45 PM | $115.34 | Down $ -0.03 | $115.37 | $115.34 | 336 |
| 12:44 PM | $115.38 | Up $0.03 | $115.38 | $115.38 | 200 |
| 12:43 PM | $115.34 | Down $ -0.03 | $115.34 | $115.34 | 365 |
| 12:42 PM | $115.38 | Up $0.02 | $115.38 | $115.35 | 329 |
| 12:41 PM | $115.36 | Down $ -0.08 | $115.39 | $115.32 | 3,063 |
| 12:40 PM | $115.44 | Down $ -0.02 | $115.44 | $115.44 | 100 |
| 12:39 PM | $115.46 | Down $ -0.01 | $115.46 | $115.40 | 300 |
| 12:38 PM | $115.47 | Up $0.01 | $115.47 | $115.40 | 287 |
| 12:37 PM | $115.46 | Up $0.05 | $115.47 | $115.44 | 308 |
| 12:35 PM | $115.41 | Up $0.08 | $115.41 | $115.41 | 108 |
| 12:35 PM | $115.41 | Up $0.00 | $115.41 | $115.41 | 0 |
| 12:34 PM | $115.33 | Down $ -0.11 | $115.41 | $115.33 | 944 |
| 12:29 PM | $115.44 | Up $0.11 | $115.44 | $115.33 | 700 |
| 12:29 PM | $115.44 | Up $0.00 | $115.44 | $115.33 | 0 |
| 12:29 PM | $115.44 | Up $0.00 | $115.44 | $115.33 | 0 |
| 12:29 PM | $115.44 | Up $0.00 | $115.44 | $115.33 | 0 |
| 12:29 PM | $115.44 | Up $0.00 | $115.44 | $115.33 | 0 |
| 12:26 PM | $115.33 | Up $0.02 | $115.34 | $115.27 | 800 |
| 12:26 PM | $115.33 | Up $0.00 | $115.34 | $115.27 | 0 |
| 12:26 PM | $115.33 | Up $0.00 | $115.34 | $115.27 | 0 |
| 12:25 PM | $115.31 | Up $0.06 | $115.31 | $115.24 | 403 |
| 12:24 PM | $115.25 | Up $0.00 | $115.25 | $115.25 | 100 |
| 12:23 PM | $115.25 | Down $ -0.01 | $115.26 | $115.20 | 1,400 |
| 12:22 PM | $115.26 | Up $0.00 | $115.26 | $115.26 | 205 |
| 12:21 PM | $115.26 | Down $ -0.03 | $115.26 | $115.26 | 299 |
| 12:19 PM | $115.28 | Down $ -0.01 | $115.28 | $115.28 | 100 |
| 12:19 PM | $115.28 | Up $0.00 | $115.28 | $115.28 | 0 |
| 12:18 PM | $115.29 | Up $0.00 | $115.29 | $115.29 | 1,000 |
| 12:17 PM | $115.29 | Up $0.01 | $115.33 | $115.29 | 583 |
| 12:15 PM | $115.28 | Up $0.01 | $115.32 | $115.27 | 7,404 |
| 12:15 PM | $115.28 | Up $0.00 | $115.32 | $115.27 | 0 |
| 12:14 PM | $115.27 | Down $ -0.01 | $115.27 | $115.27 | 298 |
| 12:13 PM | $115.28 | Up $0.02 | $115.31 | $115.28 | 287 |
| 12:12 PM | $115.26 | Up $0.00 | $115.26 | $115.26 | 236 |
| 12:11 PM | $115.25 | Up $0.00 | $115.25 | $115.25 | 1,840 |
| 12:10 PM | $115.25 | Up $0.00 | $115.25 | $115.25 | 300 |
| 12:09 PM | $115.25 | Up $0.05 | $115.25 | $115.25 | 1,100 |
| 12:08 PM | $115.21 | Up $0.09 | $115.22 | $115.18 | 300 |
| 12:07 PM | $115.11 | Down $ -0.04 | $115.11 | $115.11 | 100 |
| 12:05 PM | $115.15 | Up $0.08 | $115.15 | $115.13 | 200 |
| 12:05 PM | $115.15 | Up $0.00 | $115.15 | $115.13 | 0 |
| 12:04 PM | $115.07 | Up $0.04 | $115.08 | $115.03 | 897 |
| 12:03 PM | $115.03 | Up $0.01 | $115.03 | $115.02 | 200 |
| 12:01 PM | $115.02 | Down $ -0.01 | $115.05 | $114.98 | 1,478 |
| 12:01 PM | $115.02 | Up $0.00 | $115.05 | $114.98 | 0 |
| 12:00 PM | $115.03 | Down $ -0.05 | $115.08 | $115.02 | 2,080 |
| 11:59 AM | $115.08 | Down $ -0.06 | $115.14 | $115.06 | 1,750 |
| 11:58 AM | $115.14 | Down $ -0.06 | $115.24 | $115.11 | 1,600 |
| 11:56 AM | $115.20 | Up $0.03 | $115.21 | $115.20 | 710 |
| 11:56 AM | $115.20 | Up $0.00 | $115.21 | $115.20 | 0 |
| 11:55 AM | $115.18 | Down $ -0.03 | $115.19 | $115.14 | 1,710 |
| 11:54 AM | $115.20 | Down $0.00 | $115.20 | $115.20 | 1,098 |
| 11:52 AM | $115.21 | Up $0.02 | $115.21 | $115.21 | 610 |
| 11:52 AM | $115.21 | Up $0.00 | $115.21 | $115.21 | 0 |
| 11:51 AM | $115.18 | Down $ -0.03 | $115.22 | $115.18 | 1,900 |
| 11:50 AM | $115.21 | Up $0.01 | $115.21 | $115.15 | 1,005 |
| 11:49 AM | $115.20 | Up $0.01 | $115.20 | $115.19 | 902 |
| 11:48 AM | $115.19 | Up $0.01 | $115.19 | $115.15 | 1,600 |
| 11:47 AM | $115.18 | Up $0.00 | $115.18 | $115.18 | 1,293 |
| 11:46 AM | $115.18 | Down $ -0.12 | $115.28 | $115.15 | 1,812 |
| 11:45 AM | $115.30 | Down $ -0.01 | $115.31 | $115.30 | 629 |
| 11:44 AM | $115.31 | Up $0.04 | $115.31 | $115.27 | 1,200 |
| 11:43 AM | $115.27 | Down $ -0.01 | $115.28 | $115.27 | 618 |
| 11:42 AM | $115.28 | Down $ -0.12 | $115.40 | $115.27 | 2,074 |
| 11:41 AM | $115.40 | Down $ -0.04 | $115.40 | $115.40 | 989 |
| 11:40 AM | $115.43 | Down $ -0.08 | $115.49 | $115.39 | 1,100 |
| 11:39 AM | $115.51 | Down $ -0.03 | $115.57 | $115.51 | 636 |
| 11:38 AM | $115.54 | Up $0.03 | $115.54 | $115.50 | 644 |
| 11:37 AM | $115.52 | Down $ -0.03 | $115.54 | $115.52 | 200 |
| 11:36 AM | $115.54 | Down $ -0.02 | $115.55 | $115.54 | 400 |
| 11:35 AM | $115.56 | Up $0.04 | $115.56 | $115.56 | 650 |
| 11:34 AM | $115.52 | Up $0.01 | $115.56 | $115.45 | 3,032 |
| 11:33 AM | $115.51 | Down $ -0.05 | $115.60 | $115.47 | 1,547 |
| 11:32 AM | $115.56 | Up $0.00 | $115.59 | $115.56 | 936 |
| 11:31 AM | $115.56 | Down $ -0.01 | $115.57 | $115.56 | 300 |
| 11:30 AM | $115.57 | Down $ -0.02 | $115.66 | $115.57 | 400 |
| 11:29 AM | $115.59 | Down $ -0.05 | $115.69 | $115.59 | 200 |
| 11:28 AM | $115.64 | Down $ -0.04 | $115.64 | $115.62 | 200 |
| 11:27 AM | $115.68 | Down $ -0.02 | $115.70 | $115.64 | 995 |
| 11:26 AM | $115.70 | Down $ -0.02 | $115.72 | $115.64 | 1,059 |
| 11:25 AM | $115.72 | Up $0.04 | $115.72 | $115.70 | 300 |
| 11:24 AM | $115.68 | Down $ -0.01 | $115.68 | $115.63 | 200 |
| 11:23 AM | $115.69 | Up $0.00 | $115.69 | $115.63 | 1,038 |
| 11:22 AM | $115.69 | Up $0.07 | $115.69 | $115.69 | 100 |
| 11:21 AM | $115.62 | Up $0.03 | $115.62 | $115.60 | 762 |
| 11:20 AM | $115.59 | Up $0.10 | $115.59 | $115.53 | 400 |
| 11:19 AM | $115.49 | Down $ -0.09 | $115.59 | $115.49 | 755 |
| 11:18 AM | $115.58 | Up $0.04 | $115.58 | $115.37 | 6,598 |
| 11:17 AM | $115.54 | Up $0.01 | $115.59 | $115.50 | 704 |
| 11:16 AM | $115.53 | Up $0.09 | $115.53 | $115.50 | 400 |
| 11:15 AM | $115.44 | Down $ -0.07 | $115.53 | $115.44 | 400 |
| 11:14 AM | $115.51 | Up $0.00 | $115.53 | $115.51 | 400 |
| 11:13 AM | $115.51 | Up $0.02 | $115.51 | $115.44 | 955 |
| 11:12 AM | $115.49 | Up $0.01 | $115.50 | $115.49 | 200 |
| 11:11 AM | $115.48 | Down $ -0.09 | $115.52 | $115.39 | 1,022 |
| 11:10 AM | $115.57 | Down $ -0.01 | $115.58 | $115.49 | 591 |
| 11:09 AM | $115.58 | Up $0.05 | $115.58 | $115.58 | 100 |
| 11:08 AM | $115.53 | Up $0.07 | $115.53 | $115.46 | 400 |
| 11:07 AM | $115.46 | Up $0.06 | $115.46 | $115.41 | 2,100 |
| 11:06 AM | $115.40 | Up $0.07 | $115.40 | $115.27 | 840 |
| 11:05 AM | $115.34 | Down $ -0.16 | $115.43 | $115.33 | 2,068 |
| 11:04 AM | $115.49 | Up $0.04 | $115.49 | $115.49 | 100 |
| 11:03 AM | $115.45 | Up $0.05 | $115.45 | $115.39 | 500 |
| 11:02 AM | $115.41 | Up $0.03 | $115.42 | $115.41 | 351 |
| 11:01 AM | $115.37 | Down $ -0.05 | $115.44 | $115.33 | 2,704 |
| 11:00 AM | $115.42 | Down $0.00 | $115.42 | $115.39 | 900 |
| 10:59 AM | $115.42 | Down $ -0.02 | $115.45 | $115.40 | 1,000 |
| 10:58 AM | $115.45 | Down $ -0.03 | $115.48 | $115.44 | 1,122 |
| 10:57 AM | $115.47 | Down $ -0.03 | $115.49 | $115.47 | 2,536 |
| 10:56 AM | $115.50 | Up $0.02 | $115.50 | $115.50 | 100 |
| 10:55 AM | $115.48 | Down $ -0.01 | $115.48 | $115.37 | 2,144 |
| 10:54 AM | $115.49 | Up $0.10 | $115.50 | $115.49 | 500 |
| 10:52 AM | $115.39 | Down $ -0.18 | $115.52 | $115.39 | 1,800 |
| 10:52 AM | $115.39 | Up $0.00 | $115.52 | $115.39 | 0 |
| 10:51 AM | $115.57 | Up $0.13 | $115.57 | $115.47 | 500 |
| 10:50 AM | $115.44 | Down $ -0.05 | $115.46 | $115.44 | 200 |
| 10:49 AM | $115.49 | Up $0.05 | $115.49 | $115.44 | 300 |
| 10:48 AM | $115.44 | Down $ -0.03 | $115.55 | $115.44 | 300 |
| 10:47 AM | $115.47 | Up $0.05 | $115.47 | $115.41 | 200 |
| 10:46 AM | $115.42 | Down $ -0.02 | $115.42 | $115.42 | 2,461 |
| 10:45 AM | $115.44 | Down $ -0.02 | $115.47 | $115.44 | 500 |
| 10:44 AM | $115.46 | Down $ -0.01 | $115.46 | $115.46 | 100 |
| 10:43 AM | $115.47 | Up $0.07 | $115.47 | $115.30 | 1,576 |
| 10:42 AM | $115.40 | Down $ -0.25 | $115.58 | $115.40 | 1,364 |
| 10:41 AM | $115.65 | Up $0.07 | $115.65 | $115.61 | 200 |
| 10:40 AM | $115.58 | Up $0.02 | $115.58 | $115.45 | 500 |
| 10:39 AM | $115.57 | Down $0.00 | $115.66 | $115.57 | 200 |
| 10:38 AM | $115.57 | Up $0.04 | $115.60 | $115.53 | 500 |
| 10:37 AM | $115.53 | Down $ -0.17 | $115.70 | $115.50 | 1,900 |
| 10:36 AM | $115.70 | Up $0.12 | $115.82 | $115.69 | 1,705 |
| 10:35 AM | $115.58 | Up $0.03 | $115.58 | $115.50 | 821 |
| 10:34 AM | $115.55 | Down $ -0.14 | $115.69 | $115.51 | 2,714 |
| 10:33 AM | $115.69 | Up $0.07 | $115.69 | $115.60 | 2,183 |
| 10:32 AM | $115.62 | Down $ -0.10 | $115.71 | $115.60 | 1,100 |
| 10:31 AM | $115.73 | Up $0.07 | $115.73 | $115.73 | 342 |
| 10:30 AM | $115.66 | Down $ -0.05 | $115.71 | $115.66 | 400 |
| 10:29 AM | $115.71 | Up $0.02 | $115.71 | $115.71 | 500 |
| 10:28 AM | $115.69 | Up $0.04 | $115.71 | $115.64 | 1,305 |
| 10:27 AM | $115.65 | Up $0.05 | $115.65 | $115.61 | 300 |
| 10:26 AM | $115.61 | Down $ -0.03 | $115.65 | $115.61 | 272 |
| 10:25 AM | $115.64 | Up $0.04 | $115.64 | $115.59 | 300 |
| 10:24 AM | $115.60 | Down $ -0.05 | $115.61 | $115.60 | 300 |
| 10:23 AM | $115.65 | Up $0.11 | $115.65 | $115.55 | 827 |
| 10:22 AM | $115.54 | Up $0.10 | $115.61 | $115.52 | 300 |
| 10:21 AM | $115.44 | Down $ -0.11 | $115.72 | $115.44 | 1,134 |
| 10:20 AM | $115.55 | Up $0.00 | $115.59 | $115.43 | 400 |
| 10:19 AM | $115.55 | Down $ -0.06 | $115.55 | $115.55 | 100 |
| 10:18 AM | $115.61 | Up $0.03 | $115.65 | $115.49 | 700 |
| 10:17 AM | $115.59 | Up $0.00 | $115.59 | $115.59 | 300 |
| 10:16 AM | $115.59 | Down $ -0.04 | $115.62 | $115.59 | 300 |
| 10:15 AM | $115.62 | Down $ -0.13 | $115.73 | $115.51 | 1,305 |
| 10:14 AM | $115.75 | Up $0.19 | $115.75 | $115.62 | 500 |
| 10:13 AM | $115.56 | Up $0.01 | $115.56 | $115.56 | 400 |
| 10:12 AM | $115.55 | Up $0.09 | $115.61 | $115.45 | 841 |
| 10:11 AM | $115.45 | Down $ -0.13 | $115.59 | $115.45 | 1,045 |
| 10:10 AM | $115.58 | Up $0.00 | $115.58 | $115.46 | 300 |
| 10:09 AM | $115.58 | Up $0.02 | $115.58 | $115.58 | 100 |
| 10:08 AM | $115.56 | Down $ -0.04 | $115.56 | $115.46 | 600 |
| 10:07 AM | $115.60 | Up $0.09 | $115.60 | $115.46 | 300 |
| 10:06 AM | $115.51 | Up $0.12 | $115.51 | $115.40 | 316 |
| 10:05 AM | $115.39 | Down $ -0.10 | $115.39 | $115.39 | 100 |
| 10:04 AM | $115.49 | Up $0.04 | $115.49 | $115.49 | 100 |
| 10:03 AM | $115.45 | Up $0.01 | $115.45 | $115.45 | 488 |
| 10:02 AM | $115.44 | Up $0.11 | $115.46 | $115.34 | 1,403 |
| 10:01 AM | $115.34 | Up $0.00 | $115.34 | $115.34 | 100 |
| 10:00 AM | $115.34 | Up $0.01 | $115.43 | $115.33 | 2,214 |
| 09:59 AM | $115.33 | Up $0.08 | $115.37 | $115.24 | 2,782 |
| 09:58 AM | $115.25 | Up $0.05 | $115.36 | $115.25 | 2,762 |
| 09:57 AM | $115.20 | Down $ -0.01 | $115.25 | $115.20 | 500 |
| 09:56 AM | $115.21 | Down $0.00 | $115.21 | $115.21 | 600 |
| 09:55 AM | $115.21 | Up $0.14 | $115.30 | $115.13 | 3,500 |
| 09:54 AM | $115.07 | Up $0.06 | $115.07 | $115.07 | 183 |
| 09:53 AM | $115.00 | Up $0.00 | $115.03 | $115.00 | 700 |
| 09:52 AM | $115.00 | Down $ -0.11 | $115.00 | $114.83 | 400 |
| 09:49 AM | $115.12 | Down $ -0.13 | $115.14 | $114.91 | 1,805 |
| 09:49 AM | $115.12 | Up $0.00 | $115.14 | $114.91 | 0 |
| 09:49 AM | $115.12 | Up $0.00 | $115.14 | $114.91 | 0 |
| 09:47 AM | $115.25 | Down $ -0.36 | $115.70 | $115.25 | 1,064 |
| 09:47 AM | $115.25 | Up $0.00 | $115.70 | $115.25 | 0 |
| 09:46 AM | $115.61 | Up $0.06 | $115.61 | $115.45 | 2,641 |
| 09:45 AM | $115.55 | Up $0.05 | $115.55 | $115.48 | 413 |
| 09:44 AM | $115.50 | Down $ -0.19 | $115.55 | $115.50 | 500 |
| 09:43 AM | $115.69 | Down $ -0.02 | $115.69 | $115.69 | 100 |
| 09:42 AM | $115.71 | Up $0.00 | $115.73 | $115.71 | 4,667 |
| 09:41 AM | $115.71 | Down $ -0.10 | $115.94 | $115.48 | 11,472 |
| 09:40 AM | $115.81 | Up $0.36 | $115.81 | $115.45 | 800 |
| 09:39 AM | $115.46 | Up $0.09 | $115.48 | $115.39 | 900 |
| 09:38 AM | $115.36 | Up $0.23 | $115.36 | $115.18 | 661 |
| 09:37 AM | $115.13 | Up $0.06 | $115.13 | $115.13 | 100 |
| 09:36 AM | $115.07 | Up $0.36 | $115.13 | $114.82 | 2,400 |
| 09:35 AM | $114.71 | Down $ -0.38 | $114.93 | $114.53 | 1,653 |
| 09:34 AM | $115.09 | Up $0.34 | $115.09 | $114.66 | 900 |
| 09:33 AM | $114.75 | Down $ -0.13 | $115.45 | $114.75 | 1,000 |
| 09:32 AM | $114.88 | Down $ -0.58 | $115.22 | $114.88 | 800 |
| 09:31 AM | $115.46 | Down $ -0.31 | $115.64 | $115.39 | 3,204 |
| 09:30 AM | $115.77 | Up $0.38 | $116.83 | $115.39 | 15,661 |
| Previous close | $115.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/04/2026 | $115.06 | $115.07 | $115.51 | $114.98 | 217,430 |
| 09/04/2026 | $115.39 | $115.87 | $116.25 | $115.24 | 649,829 |
| 08/04/2026 | $116.92 | $116.90 | $117.22 | $116.24 | 675,797 |
| 07/04/2026 | $113.88 | $113.53 | $114.51 | $113.16 | 836,349 |
| 06/04/2026 | $114.84 | $114.93 | $115.40 | $114.81 | 540,462 |
| 02/04/2026 | $115.48 | $114.82 | $115.50 | $114.21 | 503,491 |
| 01/04/2026 | $114.56 | $115.14 | $115.29 | $114.22 | 405,501 |
| 31/03/2026 | $114.00 | $113.07 | $115.20 | $112.72 | 424,266 |
| 30/03/2026 | $112.01 | $112.94 | $112.97 | $111.73 | 521,349 |
| 27/03/2026 | $110.22 | $111.24 | $111.30 | $110.12 | 298,124 |
| 26/03/2026 | $113.48 | $113.49 | $114.27 | $113.27 | 1,070,578 |
| 25/03/2026 | $112.98 | $113.26 | $114.00 | $112.51 | 853,906 |
| 24/03/2026 | $114.20 | $113.94 | $115.24 | $113.86 | 764,005 |
| 23/03/2026 | $112.02 | $111.65 | $112.92 | $111.53 | 1,030,641 |
| 20/03/2026 | $111.30 | $111.48 | $111.79 | $110.18 | 2,715,826 |
| 19/03/2026 | $111.75 | $110.92 | $112.27 | $110.49 | 1,351,728 |
| 18/03/2026 | $111.50 | $112.32 | $112.36 | $111.19 | 1,125,692 |
| 17/03/2026 | $112.75 | $113.36 | $114.14 | $112.65 | 1,315,980 |
| 16/03/2026 | $111.83 | $111.89 | $112.23 | $111.43 | 669,357 |
| 13/03/2026 | $111.51 | $111.33 | $111.96 | $111.02 | 527,730 |
| 12/03/2026 | $111.67 | $112.56 | $112.80 | $110.89 | 773,530 |
| 11/03/2026 | $115.42 | $114.22 | $115.62 | $114.14 | 730,306 |
| 10/03/2026 | $115.43 | $116.39 | $116.91 | $115.34 | 1,051,215 |
| 09/03/2026 | $116.64 | $114.35 | $116.71 | $114.19 | 1,417,609 |
| 06/03/2026 | $115.07 | $116.26 | $116.77 | $114.91 | 1,458,716 |
| 05/03/2026 | $118.11 | $119.40 | $119.42 | $117.10 | 1,202,185 |
| 04/03/2026 | $120.54 | $120.87 | $121.17 | $119.94 | 1,664,945 |
| 03/03/2026 | $119.04 | $115.46 | $119.10 | $115.12 | 1,478,834 |
| 02/03/2026 | $118.17 | $118.30 | $119.36 | $117.61 | 1,802,457 |
| 27/02/2026 | $121.38 | $120.90 | $121.96 | $120.16 | 2,634,747 |
Graphs are not available, please refer to the detailed table