Find a quote
Apple
258.73 Down -1.75 (-0.68 %)
Delayed : 2026/04/13 06:12:07
- Previous close $260.48
- Opening $259.98
- Today High $262.19
- Today Low $259.02
- Price Bid $258.72
- Price Ask $258.72
- 52 Weeks High $288.62
- 52 Weeks Low $186.06
- Size Bid 100
- Size Ask 100
- Volume 57,653
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $260.48 | Up $0.04 | $260.54 | $260.37 | 7,069,541 |
| 03:59 PM | $260.44 | Down $ -0.02 | $260.54 | $260.33 | 356,817 |
| 03:58 PM | $260.47 | Up $0.13 | $260.50 | $260.30 | 233,882 |
| 03:57 PM | $260.33 | Up $0.10 | $260.36 | $260.20 | 142,112 |
| 03:56 PM | $260.23 | Down $ -0.04 | $260.28 | $260.11 | 142,871 |
| 03:55 PM | $260.27 | Up $0.25 | $260.28 | $260.03 | 151,673 |
| 03:54 PM | $260.01 | Up $0.13 | $260.08 | $259.86 | 96,153 |
| 03:53 PM | $259.88 | Up $0.05 | $259.89 | $259.80 | 66,929 |
| 03:52 PM | $259.83 | Down $ -0.02 | $259.91 | $259.78 | 59,752 |
| 03:51 PM | $259.85 | Down $ -0.11 | $259.97 | $259.77 | 56,940 |
| 03:50 PM | $259.96 | Up $0.30 | $260.03 | $259.53 | 175,111 |
| 03:49 PM | $259.66 | Up $0.02 | $259.71 | $259.58 | 48,215 |
| 03:48 PM | $259.65 | Down $ -0.06 | $259.73 | $259.63 | 31,575 |
| 03:47 PM | $259.71 | Up $0.01 | $259.76 | $259.67 | 34,368 |
| 03:46 PM | $259.70 | Down $ -0.10 | $259.82 | $259.68 | 61,593 |
| 03:45 PM | $259.80 | Up $0.16 | $259.81 | $259.61 | 56,079 |
| 03:44 PM | $259.64 | Up $0.13 | $259.69 | $259.51 | 51,943 |
| 03:43 PM | $259.51 | Down $ -0.08 | $259.59 | $259.50 | 40,818 |
| 03:42 PM | $259.59 | Up $0.05 | $259.65 | $259.54 | 42,381 |
| 03:41 PM | $259.54 | Up $0.16 | $259.56 | $259.33 | 59,051 |
| 03:40 PM | $259.38 | Down $ -0.12 | $259.54 | $259.35 | 60,381 |
| 03:39 PM | $259.50 | Up $0.01 | $259.54 | $259.45 | 45,383 |
| 03:38 PM | $259.49 | Up $0.04 | $259.49 | $259.29 | 43,297 |
| 03:37 PM | $259.45 | Down $ -0.07 | $259.54 | $259.44 | 49,556 |
| 03:36 PM | $259.52 | Up $0.14 | $259.55 | $259.38 | 47,679 |
| 03:35 PM | $259.39 | Down $ -0.12 | $259.51 | $259.33 | 40,477 |
| 03:34 PM | $259.50 | Down $ -0.04 | $259.55 | $259.46 | 53,412 |
| 03:33 PM | $259.54 | Down $0.00 | $259.61 | $259.50 | 47,844 |
| 03:32 PM | $259.54 | Up $0.05 | $259.58 | $259.47 | 47,814 |
| 03:31 PM | $259.49 | Down $ -0.06 | $259.59 | $259.49 | 43,308 |
| 03:30 PM | $259.55 | Down $ -0.17 | $259.77 | $259.55 | 61,007 |
| 03:29 PM | $259.72 | Up $0.16 | $259.74 | $259.56 | 43,810 |
| 03:28 PM | $259.56 | Up $0.06 | $259.61 | $259.50 | 44,319 |
| 03:27 PM | $259.50 | Up $0.10 | $259.51 | $259.39 | 50,529 |
| 03:26 PM | $259.41 | Down $ -0.07 | $259.47 | $259.35 | 39,617 |
| 03:25 PM | $259.48 | Down $ -0.04 | $259.50 | $259.41 | 24,359 |
| 03:24 PM | $259.52 | Down $ -0.02 | $259.54 | $259.46 | 31,435 |
| 03:23 PM | $259.54 | Up $0.02 | $259.56 | $259.45 | 30,429 |
| 03:22 PM | $259.53 | Down $ -0.05 | $259.57 | $259.48 | 44,295 |
| 03:21 PM | $259.57 | Up $0.01 | $259.59 | $259.46 | 29,624 |
| 03:20 PM | $259.56 | Down $ -0.07 | $259.68 | $259.56 | 22,927 |
| 03:19 PM | $259.63 | Down $ -0.01 | $259.68 | $259.58 | 29,367 |
| 03:18 PM | $259.64 | Down $ -0.05 | $259.77 | $259.64 | 28,991 |
| 03:17 PM | $259.69 | Down $ -0.07 | $259.77 | $259.65 | 30,724 |
| 03:16 PM | $259.76 | Down $ -0.04 | $259.80 | $259.70 | 25,623 |
| 03:15 PM | $259.80 | Down $ -0.08 | $259.89 | $259.74 | 24,648 |
| 03:14 PM | $259.88 | Up $0.09 | $260.02 | $259.77 | 41,394 |
| 03:13 PM | $259.79 | Up $0.06 | $259.81 | $259.69 | 20,999 |
| 03:12 PM | $259.73 | Up $0.02 | $259.77 | $259.70 | 23,705 |
| 03:11 PM | $259.71 | Down $ -0.04 | $259.76 | $259.71 | 17,592 |
| 03:10 PM | $259.75 | Up $0.06 | $259.80 | $259.68 | 27,059 |
| 03:09 PM | $259.69 | Down $ -0.06 | $259.75 | $259.63 | 28,183 |
| 03:08 PM | $259.75 | Down $ -0.02 | $259.79 | $259.73 | 14,002 |
| 03:07 PM | $259.77 | Down $ -0.06 | $259.84 | $259.75 | 25,870 |
| 03:06 PM | $259.83 | Down $ -0.08 | $259.91 | $259.77 | 28,225 |
| 03:05 PM | $259.91 | Up $0.14 | $259.98 | $259.75 | 51,293 |
| 03:04 PM | $259.77 | Up $0.01 | $259.80 | $259.74 | 32,967 |
| 03:03 PM | $259.76 | Up $0.04 | $259.79 | $259.72 | 25,994 |
| 03:02 PM | $259.72 | Down $ -0.08 | $259.81 | $259.72 | 29,377 |
| 03:01 PM | $259.81 | Up $0.07 | $259.81 | $259.74 | 17,170 |
| 03:00 PM | $259.73 | Up $0.00 | $259.83 | $259.68 | 47,091 |
| 02:59 PM | $259.73 | Down $ -0.04 | $259.77 | $259.71 | 26,598 |
| 02:58 PM | $259.77 | Up $0.03 | $259.77 | $259.72 | 24,929 |
| 02:57 PM | $259.74 | Up $0.00 | $259.78 | $259.73 | 27,193 |
| 02:56 PM | $259.74 | Down $ -0.01 | $259.77 | $259.69 | 35,845 |
| 02:55 PM | $259.75 | Down $ -0.07 | $259.82 | $259.70 | 21,848 |
| 02:54 PM | $259.82 | Up $0.00 | $259.85 | $259.79 | 17,638 |
| 02:53 PM | $259.82 | Down $ -0.05 | $259.89 | $259.82 | 13,250 |
| 02:52 PM | $259.87 | Down $0.00 | $259.87 | $259.82 | 18,906 |
| 02:51 PM | $259.87 | Down $ -0.06 | $259.92 | $259.86 | 17,993 |
| 02:50 PM | $259.93 | Down $ -0.06 | $259.97 | $259.91 | 19,813 |
| 02:49 PM | $259.99 | Up $0.04 | $260.02 | $259.92 | 17,507 |
| 02:48 PM | $259.95 | Down $ -0.02 | $260.01 | $259.94 | 15,779 |
| 02:47 PM | $259.97 | Down $ -0.07 | $260.05 | $259.97 | 23,259 |
| 02:46 PM | $260.04 | Up $0.00 | $260.08 | $260.02 | 11,193 |
| 02:45 PM | $260.04 | Down $ -0.05 | $260.12 | $260.03 | 11,427 |
| 02:44 PM | $260.09 | Up $0.14 | $260.11 | $259.95 | 21,967 |
| 02:43 PM | $259.95 | Up $0.00 | $259.96 | $259.86 | 26,996 |
| 02:42 PM | $259.95 | Down $ -0.03 | $259.98 | $259.93 | 15,225 |
| 02:41 PM | $259.98 | Down $ -0.06 | $260.04 | $259.96 | 18,979 |
| 02:40 PM | $260.04 | Up $0.04 | $260.12 | $259.99 | 21,746 |
| 02:39 PM | $260.00 | Down $ -0.01 | $260.03 | $259.92 | 22,844 |
| 02:38 PM | $260.01 | Down $ -0.02 | $260.05 | $260.01 | 16,610 |
| 02:37 PM | $260.03 | Up $0.02 | $260.08 | $260.01 | 13,143 |
| 02:36 PM | $260.01 | Up $0.02 | $260.07 | $259.93 | 30,351 |
| 02:35 PM | $259.99 | Down $ -0.12 | $260.10 | $259.95 | 23,342 |
| 02:34 PM | $260.11 | Down $ -0.02 | $260.13 | $260.11 | 11,982 |
| 02:33 PM | $260.13 | Up $0.01 | $260.14 | $260.08 | 23,542 |
| 02:32 PM | $260.12 | Up $0.05 | $260.14 | $260.04 | 20,439 |
| 02:31 PM | $260.07 | Down $ -0.06 | $260.20 | $260.04 | 40,166 |
| 02:30 PM | $260.13 | Up $0.00 | $260.15 | $260.00 | 61,511 |
| 02:29 PM | $260.12 | Up $0.00 | $260.15 | $260.07 | 28,052 |
| 02:28 PM | $260.12 | Up $0.16 | $260.13 | $259.96 | 18,759 |
| 02:27 PM | $259.97 | Down $ -0.03 | $259.99 | $259.95 | 11,619 |
| 02:26 PM | $260.00 | Up $0.10 | $260.06 | $259.90 | 42,472 |
| 02:25 PM | $259.90 | Down $ -0.08 | $259.98 | $259.89 | 24,732 |
| 02:24 PM | $259.97 | Up $0.04 | $259.97 | $259.87 | 17,913 |
| 02:23 PM | $259.93 | Up $0.03 | $259.95 | $259.90 | 17,914 |
| 02:22 PM | $259.90 | Down $ -0.03 | $259.93 | $259.87 | 20,108 |
| 02:21 PM | $259.93 | Up $0.13 | $259.93 | $259.80 | 27,843 |
| 02:20 PM | $259.80 | Up $0.06 | $259.81 | $259.69 | 18,891 |
| 02:19 PM | $259.73 | Down $ -0.02 | $259.79 | $259.72 | 21,401 |
| 02:18 PM | $259.75 | Up $0.01 | $259.77 | $259.73 | 9,697 |
| 02:17 PM | $259.74 | Up $0.13 | $259.77 | $259.61 | 25,595 |
| 02:16 PM | $259.61 | Up $0.05 | $259.62 | $259.54 | 11,977 |
| 02:15 PM | $259.56 | Down $0.00 | $259.63 | $259.55 | 14,653 |
| 02:14 PM | $259.56 | Up $0.02 | $259.56 | $259.47 | 18,033 |
| 02:13 PM | $259.54 | Down $ -0.13 | $259.68 | $259.52 | 21,532 |
| 02:12 PM | $259.67 | Up $0.00 | $259.72 | $259.67 | 14,001 |
| 02:11 PM | $259.67 | Down $0.00 | $259.78 | $259.66 | 22,195 |
| 02:10 PM | $259.67 | Up $0.10 | $259.67 | $259.57 | 30,294 |
| 02:09 PM | $259.58 | Down $ -0.08 | $259.66 | $259.53 | 16,978 |
| 02:08 PM | $259.66 | Up $0.13 | $259.69 | $259.52 | 23,568 |
| 02:07 PM | $259.53 | Up $0.06 | $259.57 | $259.48 | 26,315 |
| 02:06 PM | $259.47 | Up $0.00 | $259.52 | $259.46 | 23,409 |
| 02:05 PM | $259.47 | Down $ -0.01 | $259.52 | $259.41 | 31,428 |
| 02:04 PM | $259.48 | Down $ -0.07 | $259.57 | $259.47 | 14,093 |
| 02:03 PM | $259.55 | Down $ -0.06 | $259.62 | $259.54 | 12,813 |
| 02:02 PM | $259.61 | Up $0.07 | $259.64 | $259.55 | 25,903 |
| 02:01 PM | $259.54 | Down $ -0.14 | $259.67 | $259.53 | 32,244 |
| 02:00 PM | $259.68 | Down $ -0.01 | $259.71 | $259.57 | 26,100 |
| 01:59 PM | $259.70 | Down $ -0.07 | $259.83 | $259.65 | 18,572 |
| 01:58 PM | $259.77 | Up $0.12 | $259.82 | $259.66 | 30,581 |
| 01:57 PM | $259.66 | Up $0.07 | $259.76 | $259.56 | 25,857 |
| 01:56 PM | $259.58 | Up $0.12 | $259.58 | $259.47 | 13,367 |
| 01:55 PM | $259.46 | Down $0.00 | $259.53 | $259.46 | 28,695 |
| 01:54 PM | $259.47 | Up $0.03 | $259.47 | $259.42 | 25,061 |
| 01:53 PM | $259.43 | Up $0.04 | $259.46 | $259.35 | 21,406 |
| 01:52 PM | $259.39 | Up $0.04 | $259.41 | $259.35 | 8,776 |
| 01:51 PM | $259.35 | Down $ -0.02 | $259.39 | $259.33 | 11,760 |
| 01:50 PM | $259.38 | Up $0.07 | $259.38 | $259.25 | 16,192 |
| 01:49 PM | $259.31 | Down $ -0.08 | $259.41 | $259.26 | 15,300 |
| 01:48 PM | $259.39 | Up $0.10 | $259.40 | $259.28 | 16,459 |
| 01:47 PM | $259.29 | Up $0.07 | $259.30 | $259.22 | 17,411 |
| 01:46 PM | $259.22 | Down $ -0.08 | $259.30 | $259.17 | 16,178 |
| 01:45 PM | $259.30 | Down $ -0.06 | $259.35 | $259.25 | 15,660 |
| 01:44 PM | $259.36 | Down $ -0.05 | $259.43 | $259.33 | 16,647 |
| 01:43 PM | $259.41 | Up $0.12 | $259.51 | $259.28 | 32,658 |
| 01:42 PM | $259.29 | Up $0.11 | $259.29 | $259.13 | 15,044 |
| 01:41 PM | $259.19 | Up $0.02 | $259.32 | $259.15 | 32,573 |
| 01:40 PM | $259.16 | Down $ -0.15 | $259.34 | $259.14 | 29,130 |
| 01:39 PM | $259.31 | Up $0.10 | $259.32 | $259.20 | 24,983 |
| 01:38 PM | $259.21 | Up $0.14 | $259.21 | $259.04 | 25,280 |
| 01:37 PM | $259.07 | Down $ -0.08 | $259.15 | $259.02 | 21,092 |
| 01:36 PM | $259.15 | Down $ -0.04 | $259.21 | $259.12 | 23,616 |
| 01:35 PM | $259.19 | Down $ -0.03 | $259.24 | $259.16 | 24,783 |
| 01:34 PM | $259.22 | Down $ -0.06 | $259.30 | $259.21 | 38,127 |
| 01:33 PM | $259.28 | Up $0.05 | $259.30 | $259.20 | 19,796 |
| 01:32 PM | $259.23 | Up $0.04 | $259.24 | $259.17 | 14,362 |
| 01:31 PM | $259.19 | Down $ -0.04 | $259.28 | $259.18 | 23,906 |
| 01:30 PM | $259.23 | Down $ -0.01 | $259.26 | $259.16 | 36,475 |
| 01:29 PM | $259.24 | Down $ -0.07 | $259.32 | $259.20 | 40,904 |
| 01:28 PM | $259.31 | Down $ -0.05 | $259.36 | $259.27 | 19,831 |
| 01:27 PM | $259.36 | Down $ -0.09 | $259.46 | $259.35 | 30,638 |
| 01:26 PM | $259.45 | Down $ -0.04 | $259.60 | $259.45 | 25,774 |
| 01:25 PM | $259.49 | Up $0.05 | $259.49 | $259.44 | 11,931 |
| 01:24 PM | $259.44 | Down $ -0.06 | $259.51 | $259.43 | 10,161 |
| 01:23 PM | $259.50 | Up $0.09 | $259.50 | $259.37 | 24,529 |
| 01:22 PM | $259.41 | Down $ -0.08 | $259.51 | $259.28 | 22,948 |
| 01:21 PM | $259.48 | Up $0.00 | $259.52 | $259.44 | 21,999 |
| 01:20 PM | $259.48 | Down $ -0.13 | $259.60 | $259.47 | 63,254 |
| 01:19 PM | $259.61 | Down $ -0.03 | $259.65 | $259.56 | 12,332 |
| 01:18 PM | $259.64 | Up $0.05 | $259.65 | $259.57 | 23,592 |
| 01:17 PM | $259.59 | Down $ -0.06 | $259.67 | $259.57 | 17,834 |
| 01:16 PM | $259.65 | Up $0.02 | $259.66 | $259.60 | 21,053 |
| 01:15 PM | $259.63 | Down $ -0.04 | $259.74 | $259.63 | 18,259 |
| 01:14 PM | $259.67 | Down $ -0.04 | $259.71 | $259.65 | 15,022 |
| 01:13 PM | $259.71 | Up $0.06 | $259.71 | $259.63 | 15,586 |
| 01:12 PM | $259.65 | Up $0.07 | $259.65 | $259.56 | 10,557 |
| 01:11 PM | $259.58 | Up $0.00 | $259.62 | $259.56 | 13,634 |
| 01:10 PM | $259.58 | Up $0.00 | $259.63 | $259.56 | 14,955 |
| 01:09 PM | $259.58 | Down $ -0.03 | $259.65 | $259.57 | 29,014 |
| 01:08 PM | $259.61 | Up $0.00 | $259.66 | $259.58 | 18,327 |
| 01:07 PM | $259.61 | Down $ -0.06 | $259.66 | $259.57 | 26,959 |
| 01:06 PM | $259.67 | Down $ -0.02 | $259.72 | $259.67 | 22,013 |
| 01:05 PM | $259.69 | Up $0.09 | $259.80 | $259.61 | 42,255 |
| 01:04 PM | $259.60 | Down $ -0.21 | $259.80 | $259.55 | 34,320 |
| 01:03 PM | $259.81 | Up $0.04 | $259.84 | $259.73 | 14,232 |
| 01:02 PM | $259.77 | Down $ -0.07 | $259.91 | $259.68 | 45,882 |
| 01:01 PM | $259.84 | Down $ -0.13 | $259.96 | $259.80 | 36,134 |
| 01:00 PM | $259.97 | Down $ -0.29 | $260.27 | $259.91 | 56,731 |
| 12:59 PM | $260.26 | Up $0.00 | $260.34 | $260.24 | 13,045 |
| 12:58 PM | $260.26 | Down $ -0.03 | $260.29 | $260.20 | 14,150 |
| 12:57 PM | $260.29 | Up $0.03 | $260.32 | $260.21 | 12,958 |
| 12:56 PM | $260.26 | Down $ -0.07 | $260.32 | $260.20 | 14,628 |
| 12:55 PM | $260.33 | Up $0.02 | $260.34 | $260.25 | 18,454 |
| 12:54 PM | $260.31 | Down $ -0.03 | $260.37 | $260.28 | 18,482 |
| 12:53 PM | $260.34 | Up $0.04 | $260.41 | $260.28 | 20,908 |
| 12:52 PM | $260.30 | Down $ -0.02 | $260.33 | $260.23 | 17,865 |
| 12:51 PM | $260.32 | Up $0.06 | $260.32 | $260.24 | 47,582 |
| 12:50 PM | $260.27 | Down $ -0.04 | $260.35 | $260.26 | 30,964 |
| 12:49 PM | $260.30 | Up $0.06 | $260.34 | $260.23 | 34,975 |
| 12:48 PM | $260.24 | Up $0.14 | $260.30 | $260.08 | 30,661 |
| 12:47 PM | $260.10 | Up $0.09 | $260.10 | $260.01 | 44,000 |
| 12:46 PM | $260.01 | Up $0.10 | $260.02 | $259.87 | 23,505 |
| 12:45 PM | $259.91 | Up $0.01 | $259.93 | $259.79 | 34,799 |
| 12:44 PM | $259.90 | Down $ -0.23 | $260.13 | $259.84 | 66,719 |
| 12:43 PM | $260.13 | Up $0.05 | $260.14 | $260.07 | 18,742 |
| 12:42 PM | $260.08 | Down $0.00 | $260.20 | $260.07 | 28,442 |
| 12:41 PM | $260.09 | Down $ -0.05 | $260.14 | $260.07 | 19,177 |
| 12:40 PM | $260.13 | Down $ -0.06 | $260.24 | $260.12 | 39,061 |
| 12:39 PM | $260.19 | Up $0.04 | $260.21 | $260.10 | 25,784 |
| 12:38 PM | $260.15 | Down $ -0.01 | $260.19 | $260.13 | 15,896 |
| 12:37 PM | $260.16 | Down $ -0.05 | $260.26 | $260.16 | 21,899 |
| 12:36 PM | $260.22 | Down $ -0.02 | $260.27 | $260.21 | 15,702 |
| 12:35 PM | $260.23 | Down $ -0.08 | $260.35 | $260.22 | 21,549 |
| 12:34 PM | $260.31 | Up $0.00 | $260.34 | $260.29 | 31,856 |
| 12:33 PM | $260.31 | Up $0.06 | $260.37 | $260.25 | 23,864 |
| 12:32 PM | $260.26 | Down $ -0.07 | $260.38 | $260.25 | 22,696 |
| 12:31 PM | $260.33 | Down $ -0.03 | $260.36 | $260.28 | 36,056 |
| 12:30 PM | $260.36 | Down $ -0.18 | $260.57 | $260.34 | 19,497 |
| 12:29 PM | $260.54 | Down $0.00 | $260.56 | $260.50 | 23,901 |
| 12:28 PM | $260.54 | Up $0.00 | $260.57 | $260.43 | 23,840 |
| 12:27 PM | $260.54 | Up $0.04 | $260.60 | $260.48 | 25,463 |
| 12:26 PM | $260.51 | Down $ -0.12 | $260.64 | $260.50 | 27,401 |
| 12:25 PM | $260.62 | Down $ -0.10 | $260.72 | $260.60 | 18,480 |
| 12:24 PM | $260.72 | Down $ -0.02 | $260.74 | $260.67 | 22,593 |
| 12:23 PM | $260.74 | Up $0.15 | $260.74 | $260.56 | 23,431 |
| 12:22 PM | $260.59 | Down $ -0.04 | $260.67 | $260.53 | 17,205 |
| 12:21 PM | $260.63 | Up $0.07 | $260.69 | $260.57 | 27,191 |
| 12:20 PM | $260.56 | Down $ -0.13 | $260.71 | $260.54 | 36,086 |
| 12:19 PM | $260.70 | Down $ -0.04 | $260.81 | $260.70 | 32,992 |
| 12:18 PM | $260.74 | Down $0.00 | $260.77 | $260.64 | 24,488 |
| 12:17 PM | $260.74 | Down $ -0.10 | $260.86 | $260.68 | 38,482 |
| 12:16 PM | $260.84 | Down $ -0.06 | $260.91 | $260.82 | 21,764 |
| 12:15 PM | $260.91 | Up $0.01 | $260.98 | $260.85 | 28,870 |
| 12:14 PM | $260.89 | Down $ -0.03 | $260.93 | $260.85 | 20,756 |
| 12:13 PM | $260.92 | Up $0.17 | $260.92 | $260.77 | 20,803 |
| 12:12 PM | $260.75 | Down $ -0.26 | $261.02 | $260.74 | 19,260 |
| 12:11 PM | $261.01 | Up $0.15 | $261.05 | $260.86 | 34,313 |
| 12:10 PM | $260.86 | Up $0.12 | $260.86 | $260.74 | 24,887 |
| 12:09 PM | $260.75 | Down $ -0.04 | $260.82 | $260.73 | 25,522 |
| 12:08 PM | $260.79 | Up $0.02 | $260.81 | $260.74 | 30,142 |
| 12:07 PM | $260.77 | Up $0.13 | $260.77 | $260.62 | 28,502 |
| 12:06 PM | $260.63 | Up $0.04 | $260.65 | $260.55 | 36,349 |
| 12:05 PM | $260.59 | Down $ -0.07 | $260.76 | $260.54 | 47,080 |
| 12:04 PM | $260.66 | Down $ -0.16 | $260.81 | $260.66 | 21,855 |
| 12:03 PM | $260.83 | Down $ -0.01 | $260.86 | $260.78 | 17,416 |
| 12:02 PM | $260.84 | Up $0.00 | $260.87 | $260.75 | 25,424 |
| 12:01 PM | $260.84 | Down $ -0.06 | $260.95 | $260.82 | 29,552 |
| 12:00 PM | $260.91 | Up $0.02 | $260.91 | $260.82 | 19,503 |
| 11:59 AM | $260.88 | Down $ -0.02 | $260.98 | $260.79 | 39,240 |
| 11:58 AM | $260.90 | Up $0.05 | $260.98 | $260.86 | 24,460 |
| 11:57 AM | $260.85 | Down $ -0.01 | $260.90 | $260.81 | 20,196 |
| 11:56 AM | $260.86 | Down $ -0.03 | $260.90 | $260.81 | 42,590 |
| 11:55 AM | $260.89 | Up $0.02 | $260.93 | $260.74 | 34,762 |
| 11:54 AM | $260.87 | Down $ -0.32 | $261.18 | $260.82 | 73,890 |
| 11:53 AM | $261.19 | Down $ -0.24 | $261.44 | $261.19 | 53,507 |
| 11:52 AM | $261.43 | Down $0.00 | $261.49 | $261.43 | 26,709 |
| 11:51 AM | $261.43 | Down $ -0.09 | $261.54 | $261.42 | 15,501 |
| 11:50 AM | $261.52 | Down $ -0.10 | $261.63 | $261.20 | 41,150 |
| 11:49 AM | $261.62 | Down $ -0.08 | $261.73 | $261.59 | 17,952 |
| 11:48 AM | $261.70 | Down $ -0.05 | $261.75 | $261.62 | 28,201 |
| 11:47 AM | $261.75 | Up $0.17 | $261.75 | $261.49 | 34,348 |
| 11:46 AM | $261.58 | Up $0.05 | $261.66 | $261.52 | 19,273 |
| 11:45 AM | $261.53 | Up $0.03 | $261.61 | $261.50 | 15,206 |
| 11:44 AM | $261.50 | Down $ -0.07 | $261.60 | $261.50 | 23,342 |
| 11:43 AM | $261.57 | Up $0.06 | $261.60 | $261.48 | 23,494 |
| 11:42 AM | $261.51 | Up $0.07 | $261.57 | $261.40 | 29,859 |
| 11:41 AM | $261.44 | Up $0.19 | $261.45 | $261.26 | 14,151 |
| 11:40 AM | $261.25 | Up $0.03 | $261.27 | $261.17 | 39,742 |
| 11:39 AM | $261.22 | Down $ -0.12 | $261.38 | $261.20 | 28,576 |
| 11:38 AM | $261.34 | Down $ -0.02 | $261.37 | $261.23 | 19,677 |
| 11:37 AM | $261.36 | Down $ -0.16 | $261.53 | $261.27 | 29,288 |
| 11:36 AM | $261.52 | Up $0.07 | $261.58 | $261.45 | 27,293 |
| 11:35 AM | $261.45 | Up $0.09 | $261.50 | $261.35 | 13,547 |
| 11:34 AM | $261.36 | Up $0.06 | $261.42 | $261.29 | 27,065 |
| 11:33 AM | $261.31 | Down $ -0.05 | $261.42 | $261.30 | 18,371 |
| 11:32 AM | $261.35 | Up $0.08 | $261.35 | $261.23 | 14,572 |
| 11:31 AM | $261.27 | Down $ -0.09 | $261.40 | $261.19 | 38,168 |
| 11:30 AM | $261.36 | Up $0.07 | $261.42 | $261.32 | 10,953 |
| 11:29 AM | $261.29 | Down $ -0.13 | $261.42 | $261.24 | 20,987 |
| 11:28 AM | $261.43 | Down $ -0.03 | $261.46 | $261.37 | 16,159 |
| 11:27 AM | $261.45 | Up $0.12 | $261.47 | $261.31 | 23,551 |
| 11:26 AM | $261.33 | Down $ -0.07 | $261.42 | $261.32 | 21,423 |
| 11:25 AM | $261.40 | Down $ -0.15 | $261.54 | $261.34 | 19,395 |
| 11:24 AM | $261.55 | Up $0.03 | $261.60 | $261.49 | 22,146 |
| 11:23 AM | $261.52 | Up $0.10 | $261.53 | $261.41 | 41,408 |
| 11:22 AM | $261.42 | Down $ -0.16 | $261.56 | $261.34 | 29,375 |
| 11:21 AM | $261.58 | Up $0.10 | $261.60 | $261.41 | 22,390 |
| 11:20 AM | $261.48 | Up $0.10 | $261.49 | $261.25 | 35,331 |
| 11:19 AM | $261.38 | Down $ -0.34 | $261.72 | $261.37 | 37,242 |
| 11:18 AM | $261.72 | Down $ -0.03 | $261.77 | $261.65 | 37,702 |
| 11:17 AM | $261.75 | Up $0.07 | $261.79 | $261.57 | 41,736 |
| 11:16 AM | $261.68 | Up $0.01 | $261.72 | $261.62 | 25,567 |
| 11:15 AM | $261.67 | Up $0.01 | $261.82 | $261.65 | 29,552 |
| 11:14 AM | $261.66 | Up $0.07 | $261.67 | $261.56 | 34,010 |
| 11:13 AM | $261.58 | Down $ -0.01 | $261.64 | $261.48 | 55,091 |
| 11:12 AM | $261.59 | Up $0.18 | $261.63 | $261.39 | 48,297 |
| 11:11 AM | $261.41 | Up $0.13 | $261.44 | $261.27 | 26,981 |
| 11:10 AM | $261.28 | Up $0.07 | $261.29 | $261.19 | 15,798 |
| 11:09 AM | $261.21 | Up $0.01 | $261.25 | $261.14 | 18,435 |
| 11:08 AM | $261.19 | Down $ -0.11 | $261.32 | $261.15 | 28,290 |
| 11:07 AM | $261.30 | Down $ -0.19 | $261.49 | $261.30 | 17,129 |
| 11:06 AM | $261.49 | Up $0.16 | $261.53 | $261.35 | 29,862 |
| 11:05 AM | $261.33 | Down $ -0.03 | $261.43 | $261.33 | 29,229 |
| 11:04 AM | $261.36 | Up $0.05 | $261.37 | $261.21 | 38,515 |
| 11:03 AM | $261.31 | Up $0.03 | $261.35 | $261.27 | 24,608 |
| 11:02 AM | $261.28 | Down $ -0.13 | $261.42 | $261.25 | 37,071 |
| 11:01 AM | $261.41 | Down $ -0.07 | $261.56 | $261.36 | 42,080 |
| 11:00 AM | $261.48 | Down $ -0.26 | $261.76 | $261.42 | 65,345 |
| 10:59 AM | $261.74 | Down $ -0.03 | $261.77 | $261.64 | 28,322 |
| 10:58 AM | $261.77 | Down $ -0.10 | $261.88 | $261.77 | 26,695 |
| 10:57 AM | $261.87 | Up $0.04 | $261.90 | $261.77 | 25,437 |
| 10:56 AM | $261.83 | Up $0.09 | $261.85 | $261.72 | 24,022 |
| 10:55 AM | $261.74 | Down $ -0.08 | $261.81 | $261.65 | 29,681 |
| 10:54 AM | $261.82 | Up $0.03 | $261.88 | $261.75 | 22,703 |
| 10:53 AM | $261.79 | Down $ -0.24 | $262.05 | $261.77 | 25,111 |
| 10:52 AM | $262.03 | Up $0.02 | $262.04 | $261.86 | 40,636 |
| 10:51 AM | $262.01 | Down $ -0.02 | $262.19 | $261.97 | 48,759 |
| 10:50 AM | $262.03 | Up $0.24 | $262.06 | $261.80 | 27,657 |
| 10:49 AM | $261.79 | Up $0.04 | $261.95 | $261.70 | 31,796 |
| 10:48 AM | $261.75 | Down $ -0.17 | $261.93 | $261.73 | 35,030 |
| 10:47 AM | $261.92 | Up $0.13 | $261.93 | $261.76 | 29,295 |
| 10:46 AM | $261.79 | Up $0.08 | $261.86 | $261.72 | 24,698 |
| 10:45 AM | $261.71 | Up $0.08 | $261.71 | $261.54 | 40,707 |
| 10:44 AM | $261.63 | Up $0.01 | $261.67 | $261.43 | 51,237 |
| 10:43 AM | $261.62 | Down $ -0.05 | $261.82 | $261.60 | 29,561 |
| 10:42 AM | $261.66 | Down $ -0.06 | $261.93 | $261.62 | 34,695 |
| 10:41 AM | $261.72 | Up $0.13 | $261.73 | $261.51 | 29,089 |
| 10:40 AM | $261.59 | Down $ -0.39 | $261.99 | $261.58 | 39,606 |
| 10:39 AM | $261.98 | Up $0.06 | $262.02 | $261.91 | 29,628 |
| 10:38 AM | $261.92 | Up $0.11 | $261.92 | $261.73 | 37,520 |
| 10:37 AM | $261.81 | Down $ -0.22 | $262.01 | $261.73 | 48,981 |
| 10:36 AM | $262.03 | Up $0.20 | $262.10 | $261.83 | 43,282 |
| 10:35 AM | $261.83 | Up $0.08 | $262.03 | $261.72 | 114,798 |
| 10:34 AM | $261.75 | Up $0.18 | $261.78 | $261.54 | 38,635 |
| 10:33 AM | $261.57 | Up $0.09 | $261.67 | $261.48 | 39,561 |
| 10:32 AM | $261.48 | Down $ -0.12 | $261.64 | $261.42 | 55,460 |
| 10:31 AM | $261.60 | Down $ -0.03 | $261.70 | $261.57 | 46,850 |
| 10:30 AM | $261.63 | Up $0.06 | $261.71 | $261.51 | 38,247 |
| 10:29 AM | $261.57 | Down $ -0.06 | $261.63 | $261.50 | 46,184 |
| 10:28 AM | $261.63 | Up $0.00 | $261.65 | $261.51 | 32,971 |
| 10:27 AM | $261.62 | Down $ -0.08 | $261.75 | $261.55 | 39,459 |
| 10:26 AM | $261.70 | Up $0.16 | $261.71 | $261.44 | 37,645 |
| 10:25 AM | $261.54 | Up $0.11 | $261.56 | $261.44 | 37,289 |
| 10:24 AM | $261.43 | Up $0.08 | $261.44 | $261.32 | 28,852 |
| 10:23 AM | $261.35 | Down $ -0.14 | $261.50 | $261.22 | 38,940 |
| 10:22 AM | $261.50 | Down $0.00 | $261.56 | $261.47 | 40,346 |
| 10:21 AM | $261.50 | Up $0.04 | $261.50 | $261.35 | 38,979 |
| 10:20 AM | $261.46 | Down $ -0.21 | $261.68 | $261.45 | 23,722 |
| 10:19 AM | $261.67 | Up $0.04 | $261.69 | $261.54 | 39,216 |
| 10:18 AM | $261.64 | Up $0.10 | $261.66 | $261.52 | 21,675 |
| 10:17 AM | $261.54 | Down $ -0.14 | $261.67 | $261.52 | 38,434 |
| 10:16 AM | $261.67 | Down $ -0.09 | $261.85 | $261.66 | 81,778 |
| 10:15 AM | $261.76 | Up $0.19 | $261.77 | $261.58 | 69,301 |
| 10:14 AM | $261.57 | Up $0.07 | $261.64 | $261.46 | 51,168 |
| 10:13 AM | $261.50 | Up $0.25 | $261.59 | $261.22 | 75,970 |
| 10:12 AM | $261.25 | Down $ -0.14 | $261.49 | $261.21 | 65,559 |
| 10:11 AM | $261.39 | Up $0.22 | $261.40 | $261.15 | 45,062 |
| 10:10 AM | $261.17 | Up $0.06 | $261.24 | $261.02 | 33,442 |
| 10:09 AM | $261.11 | Up $0.21 | $261.13 | $260.83 | 39,351 |
| 10:08 AM | $260.90 | Down $ -0.04 | $261.02 | $260.85 | 25,821 |
| 10:07 AM | $260.93 | Down $ -0.20 | $261.06 | $260.90 | 40,194 |
| 10:06 AM | $261.13 | Down $ -0.05 | $261.29 | $261.05 | 49,453 |
| 10:05 AM | $261.18 | Down $ -0.01 | $261.20 | $261.02 | 49,776 |
| 10:04 AM | $261.20 | Up $0.32 | $261.31 | $260.84 | 113,919 |
| 10:03 AM | $260.87 | Up $0.02 | $261.02 | $260.75 | 65,726 |
| 10:02 AM | $260.85 | Up $0.37 | $260.87 | $260.45 | 67,966 |
| 10:01 AM | $260.48 | Up $0.25 | $260.48 | $260.19 | 36,407 |
| 10:00 AM | $260.23 | Down $ -0.13 | $260.34 | $260.18 | 33,923 |
| 09:59 AM | $260.37 | Down $ -0.01 | $260.42 | $260.26 | 40,458 |
| 09:58 AM | $260.38 | Down $ -0.11 | $260.50 | $260.31 | 47,600 |
| 09:57 AM | $260.49 | Down $ -0.06 | $260.73 | $260.49 | 59,679 |
| 09:56 AM | $260.55 | Up $0.11 | $260.57 | $260.38 | 43,754 |
| 09:55 AM | $260.44 | Up $0.06 | $260.54 | $260.31 | 40,111 |
| 09:54 AM | $260.39 | Up $0.08 | $260.43 | $260.21 | 37,860 |
| 09:53 AM | $260.30 | Up $0.15 | $260.35 | $260.11 | 46,177 |
| 09:52 AM | $260.16 | Up $0.07 | $260.21 | $260.00 | 41,757 |
| 09:51 AM | $260.08 | Up $0.27 | $260.18 | $259.81 | 70,913 |
| 09:50 AM | $259.81 | Up $0.25 | $259.82 | $259.54 | 39,362 |
| 09:49 AM | $259.56 | Down $ -0.44 | $259.96 | $259.54 | 50,153 |
| 09:48 AM | $259.99 | Up $0.14 | $260.08 | $259.83 | 43,958 |
| 09:47 AM | $259.85 | Down $ -0.06 | $260.05 | $259.85 | 70,222 |
| 09:46 AM | $259.91 | Up $0.38 | $259.95 | $259.52 | 60,331 |
| 09:45 AM | $259.54 | Down $ -0.16 | $259.74 | $259.50 | 59,461 |
| 09:44 AM | $259.70 | Down $ -0.01 | $259.79 | $259.65 | 27,652 |
| 09:43 AM | $259.71 | Down $ -0.06 | $259.85 | $259.68 | 27,270 |
| 09:42 AM | $259.78 | Up $0.08 | $259.84 | $259.62 | 41,387 |
| 09:41 AM | $259.69 | Down $ -0.45 | $260.15 | $259.69 | 39,374 |
| 09:40 AM | $260.14 | Down $ -0.15 | $260.33 | $259.88 | 35,560 |
| 09:39 AM | $260.29 | Down $ -0.28 | $260.59 | $260.13 | 51,665 |
| 09:38 AM | $260.57 | Up $0.53 | $260.64 | $259.98 | 58,440 |
| 09:37 AM | $260.04 | Down $ -0.23 | $260.31 | $259.99 | 43,421 |
| 09:36 AM | $260.27 | Down $ -0.03 | $260.58 | $260.21 | 86,215 |
| 09:35 AM | $260.30 | Up $0.39 | $260.34 | $259.77 | 110,299 |
| 09:34 AM | $259.91 | Up $0.16 | $259.92 | $259.60 | 67,198 |
| 09:33 AM | $259.74 | Up $0.29 | $259.76 | $259.30 | 71,442 |
| 09:32 AM | $259.45 | Up $0.19 | $259.47 | $259.07 | 67,200 |
| 09:31 AM | $259.26 | Down $ -0.44 | $259.81 | $259.26 | 106,789 |
| 09:30 AM | $259.70 | Down $ -0.80 | $260.55 | $259.11 | 613,817 |
| Previous close | $260.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/04/2026 | $260.48 | $260.89 | $261.05 | $259.02 | 14,770,007 |
| 09/04/2026 | $260.39 | $258.68 | $261.12 | $258.64 | 7,119,014 |
| 08/04/2026 | $258.90 | $257.62 | $258.99 | $256.90 | 16,422,648 |
| 07/04/2026 | $253.41 | $248.47 | $253.61 | $248.47 | 18,802,565 |
| 06/04/2026 | $258.86 | $259.52 | $261.00 | $257.85 | 12,372,963 |
| 02/04/2026 | $255.87 | $254.57 | $256.13 | $254.00 | 6,326,426 |
| 01/04/2026 | $255.73 | $254.62 | $256.13 | $253.97 | 9,610,779 |
| 31/03/2026 | $253.82 | $248.61 | $255.48 | $248.49 | 14,090,382 |
| 30/03/2026 | $246.54 | $246.84 | $247.45 | $245.51 | 9,178,700 |
| 27/03/2026 | $248.61 | $252.73 | $252.90 | $248.07 | 12,436,316 |
| 26/03/2026 | $252.89 | $256.52 | $256.71 | $252.02 | 18,725,034 |
| 25/03/2026 | $252.61 | $253.51 | $254.65 | $252.01 | 11,495,207 |
| 24/03/2026 | $251.75 | $253.88 | $254.83 | $251.22 | 7,575,169 |
| 23/03/2026 | $251.49 | $251.62 | $252.53 | $250.28 | 16,769,515 |
| 20/03/2026 | $248.19 | $248.85 | $249.20 | $246.00 | 10,500,973 |
| 19/03/2026 | $248.89 | $249.62 | $249.95 | $247.67 | 9,370,354 |
| 18/03/2026 | $249.94 | $251.76 | $252.00 | $249.00 | 16,548,015 |
| 17/03/2026 | $254.23 | $254.43 | $255.13 | $253.13 | 14,082,663 |
| 16/03/2026 | $252.82 | $252.95 | $253.44 | $252.11 | 13,684,121 |
| 13/03/2026 | $250.12 | $252.11 | $252.97 | $249.52 | 18,154,960 |
| 12/03/2026 | $255.75 | $255.15 | $256.25 | $254.77 | 10,041,368 |
| 11/03/2026 | $260.81 | $260.65 | $261.20 | $259.63 | 11,621,256 |
| 10/03/2026 | $260.72 | $261.50 | $262.48 | $260.35 | 8,270,205 |
| 09/03/2026 | $259.89 | $257.46 | $261.15 | $255.95 | 9,776,650 |
| 06/03/2026 | $257.46 | $257.52 | $258.01 | $255.91 | 10,772,934 |
| 05/03/2026 | $260.25 | $261.02 | $261.56 | $257.25 | 16,488,116 |
| 04/03/2026 | $262.45 | $264.07 | $265.51 | $262.06 | 12,246,867 |
| 03/03/2026 | $263.69 | $262.40 | $264.64 | $260.13 | 11,566,581 |
| 02/03/2026 | $264.60 | $262.71 | $266.53 | $262.60 | 12,288,149 |
| 27/02/2026 | $264.19 | $268.89 | $269.64 | $262.89 | 18,968,275 |
Graphs are not available, please refer to the detailed table