Find a quote
ABBVIE
207.93 Down -0.01 (0.00 %)
Delayed : 2026/04/13 05:43:40
- Previous close $207.94
- Opening $213.55
- Today High $214.10
- Today Low $207.75
- Price Bid $205.00
- Price Ask $205.00
- 52 Weeks High $244.81
- 52 Weeks Low $168.54
- Size Bid 100
- Size Ask 100
- Volume 1,052
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $207.94 | Up $0.01 | $208.07 | $207.92 | 1,061,256 |
| 03:59 PM | $207.93 | Down $ -0.33 | $208.27 | $207.92 | 65,175 |
| 03:58 PM | $208.27 | Up $0.22 | $208.27 | $208.00 | 59,099 |
| 03:57 PM | $208.04 | Down $ -0.16 | $208.23 | $208.01 | 24,526 |
| 03:56 PM | $208.20 | Up $0.07 | $208.24 | $208.10 | 18,023 |
| 03:55 PM | $208.13 | Down $ -0.25 | $208.41 | $208.00 | 23,443 |
| 03:54 PM | $208.38 | Down $ -0.06 | $208.49 | $208.37 | 11,047 |
| 03:53 PM | $208.44 | Up $0.04 | $208.45 | $208.36 | 9,225 |
| 03:52 PM | $208.40 | Up $0.01 | $208.45 | $208.37 | 10,575 |
| 03:51 PM | $208.39 | Down $ -0.11 | $208.51 | $208.29 | 10,300 |
| 03:50 PM | $208.50 | Up $0.37 | $208.64 | $208.13 | 10,776 |
| 03:49 PM | $208.13 | Up $0.04 | $208.22 | $208.06 | 5,147 |
| 03:48 PM | $208.09 | Up $0.20 | $208.16 | $207.87 | 7,674 |
| 03:47 PM | $207.89 | Down $ -0.05 | $208.01 | $207.87 | 13,720 |
| 03:46 PM | $207.94 | Down $ -0.10 | $208.04 | $207.93 | 3,783 |
| 03:45 PM | $208.04 | Up $0.09 | $208.05 | $207.97 | 5,519 |
| 03:44 PM | $207.95 | Up $0.05 | $207.98 | $207.89 | 7,479 |
| 03:43 PM | $207.90 | Down $ -0.14 | $208.05 | $207.86 | 5,012 |
| 03:42 PM | $208.04 | Up $0.12 | $208.04 | $207.91 | 8,008 |
| 03:41 PM | $207.92 | Up $0.02 | $207.95 | $207.87 | 4,301 |
| 03:40 PM | $207.90 | Down $ -0.02 | $207.98 | $207.90 | 3,536 |
| 03:39 PM | $207.92 | Down $ -0.01 | $207.99 | $207.91 | 4,208 |
| 03:38 PM | $207.93 | Up $0.11 | $207.93 | $207.79 | 8,280 |
| 03:37 PM | $207.82 | Down $ -0.05 | $207.85 | $207.75 | 5,656 |
| 03:36 PM | $207.87 | Down $ -0.03 | $207.94 | $207.84 | 7,217 |
| 03:35 PM | $207.90 | Down $ -0.13 | $207.99 | $207.90 | 3,539 |
| 03:34 PM | $208.03 | Up $0.02 | $208.03 | $207.95 | 1,710 |
| 03:33 PM | $208.01 | Up $0.05 | $208.08 | $207.95 | 5,179 |
| 03:32 PM | $207.96 | Down $0.00 | $207.98 | $207.90 | 4,395 |
| 03:31 PM | $207.97 | Down $ -0.07 | $208.05 | $207.92 | 9,467 |
| 03:30 PM | $208.04 | Down $ -0.03 | $208.12 | $208.01 | 3,399 |
| 03:29 PM | $208.08 | Down $ -0.05 | $208.12 | $208.06 | 5,195 |
| 03:28 PM | $208.12 | Up $0.08 | $208.12 | $208.01 | 5,053 |
| 03:27 PM | $208.04 | Up $0.01 | $208.06 | $207.99 | 3,458 |
| 03:26 PM | $208.03 | Up $0.01 | $208.08 | $207.99 | 2,195 |
| 03:25 PM | $208.02 | Down $ -0.04 | $208.07 | $207.97 | 2,176 |
| 03:24 PM | $208.06 | Down $ -0.09 | $208.20 | $208.05 | 3,008 |
| 03:23 PM | $208.15 | Up $0.06 | $208.18 | $208.04 | 3,308 |
| 03:22 PM | $208.09 | Up $0.07 | $208.12 | $208.03 | 2,321 |
| 03:21 PM | $208.02 | Down $ -0.20 | $208.17 | $207.96 | 5,834 |
| 03:20 PM | $208.22 | Up $0.01 | $208.31 | $208.20 | 6,137 |
| 03:19 PM | $208.21 | Up $0.06 | $208.21 | $208.00 | 9,723 |
| 03:18 PM | $208.16 | Up $0.00 | $208.20 | $208.10 | 5,840 |
| 03:17 PM | $208.16 | Down $ -0.09 | $208.23 | $208.11 | 4,271 |
| 03:16 PM | $208.25 | Up $0.03 | $208.26 | $208.22 | 1,219 |
| 03:15 PM | $208.21 | Down $ -0.07 | $208.25 | $208.12 | 6,015 |
| 03:14 PM | $208.28 | Up $0.07 | $208.28 | $208.23 | 1,456 |
| 03:13 PM | $208.21 | Down $ -0.08 | $208.33 | $208.19 | 3,692 |
| 03:12 PM | $208.29 | Down $ -0.07 | $208.36 | $208.29 | 1,728 |
| 03:11 PM | $208.36 | Up $0.12 | $208.37 | $208.22 | 7,316 |
| 03:10 PM | $208.25 | Down $0.00 | $208.31 | $208.18 | 5,358 |
| 03:09 PM | $208.25 | Down $ -0.06 | $208.37 | $208.24 | 3,471 |
| 03:08 PM | $208.31 | Up $0.03 | $208.38 | $208.22 | 9,601 |
| 03:07 PM | $208.28 | Down $ -0.01 | $208.33 | $208.22 | 7,883 |
| 03:06 PM | $208.29 | Down $ -0.14 | $208.49 | $208.29 | 7,209 |
| 03:05 PM | $208.43 | Down $ -0.04 | $208.47 | $208.41 | 3,027 |
| 03:04 PM | $208.47 | Up $0.15 | $208.52 | $208.32 | 7,588 |
| 03:03 PM | $208.32 | Down $ -0.03 | $208.45 | $208.29 | 17,877 |
| 03:02 PM | $208.35 | Down $ -0.06 | $208.37 | $208.24 | 5,653 |
| 03:01 PM | $208.41 | Down $ -0.09 | $208.50 | $208.26 | 21,902 |
| 03:00 PM | $208.50 | Down $ -0.17 | $208.65 | $208.45 | 7,356 |
| 02:59 PM | $208.67 | Up $0.07 | $208.74 | $208.63 | 5,627 |
| 02:58 PM | $208.60 | Down $ -0.01 | $208.69 | $208.60 | 7,063 |
| 02:57 PM | $208.61 | Up $0.01 | $208.66 | $208.61 | 991 |
| 02:56 PM | $208.60 | Down $ -0.09 | $208.69 | $208.60 | 1,146 |
| 02:55 PM | $208.69 | Down $ -0.05 | $208.77 | $208.65 | 6,263 |
| 02:54 PM | $208.74 | Up $0.02 | $208.75 | $208.70 | 1,500 |
| 02:53 PM | $208.72 | Down $ -0.02 | $208.79 | $208.68 | 9,577 |
| 02:52 PM | $208.74 | Up $0.04 | $208.77 | $208.69 | 13,512 |
| 02:51 PM | $208.70 | Down $ -0.03 | $208.76 | $208.70 | 2,850 |
| 02:50 PM | $208.73 | Down $ -0.06 | $208.82 | $208.70 | 2,909 |
| 02:49 PM | $208.79 | Up $0.04 | $208.82 | $208.76 | 3,412 |
| 02:48 PM | $208.75 | Up $0.00 | $208.80 | $208.75 | 1,652 |
| 02:47 PM | $208.75 | Up $0.00 | $208.78 | $208.72 | 4,035 |
| 02:46 PM | $208.75 | Down $ -0.03 | $208.79 | $208.72 | 2,387 |
| 02:45 PM | $208.78 | Down $ -0.01 | $208.80 | $208.75 | 1,643 |
| 02:44 PM | $208.79 | Up $0.05 | $208.82 | $208.71 | 3,929 |
| 02:43 PM | $208.74 | Down $0.00 | $208.78 | $208.74 | 1,486 |
| 02:42 PM | $208.74 | Down $0.00 | $208.80 | $208.72 | 1,116 |
| 02:41 PM | $208.75 | Up $0.00 | $208.77 | $208.70 | 2,348 |
| 02:40 PM | $208.74 | Down $ -0.02 | $208.80 | $208.70 | 6,603 |
| 02:39 PM | $208.76 | Down $ -0.08 | $208.88 | $208.76 | 1,852 |
| 02:38 PM | $208.84 | Down $ -0.17 | $208.93 | $208.83 | 2,648 |
| 02:37 PM | $209.01 | Up $0.04 | $209.01 | $208.92 | 805 |
| 02:36 PM | $208.97 | Up $0.05 | $209.02 | $208.92 | 1,676 |
| 02:35 PM | $208.92 | Down $ -0.17 | $209.13 | $208.90 | 4,558 |
| 02:34 PM | $209.09 | Down $ -0.07 | $209.21 | $209.09 | 3,221 |
| 02:33 PM | $209.17 | Up $0.03 | $209.18 | $209.15 | 1,624 |
| 02:32 PM | $209.13 | Down $ -0.03 | $209.18 | $209.12 | 2,373 |
| 02:31 PM | $209.17 | Up $0.01 | $209.17 | $209.07 | 1,663 |
| 02:30 PM | $209.16 | Down $ -0.01 | $209.20 | $209.14 | 1,277 |
| 02:29 PM | $209.17 | Down $ -0.01 | $209.25 | $209.17 | 1,086 |
| 02:28 PM | $209.18 | Up $0.04 | $209.23 | $209.11 | 3,333 |
| 02:27 PM | $209.14 | Down $ -0.01 | $209.17 | $209.14 | 421 |
| 02:26 PM | $209.15 | Up $0.12 | $209.17 | $209.03 | 2,859 |
| 02:25 PM | $209.03 | Down $ -0.07 | $209.10 | $209.03 | 1,224 |
| 02:24 PM | $209.10 | Up $0.01 | $209.17 | $209.06 | 2,734 |
| 02:23 PM | $209.09 | Down $ -0.03 | $209.16 | $209.09 | 900 |
| 02:22 PM | $209.12 | Down $ -0.01 | $209.13 | $209.12 | 333 |
| 02:21 PM | $209.13 | Down $ -0.02 | $209.18 | $209.12 | 1,220 |
| 02:20 PM | $209.15 | Up $0.06 | $209.15 | $209.09 | 2,304 |
| 02:19 PM | $209.10 | Down $0.00 | $209.10 | $209.10 | 376 |
| 02:18 PM | $209.10 | Up $0.15 | $209.10 | $208.98 | 1,912 |
| 02:17 PM | $208.95 | Up $0.05 | $208.97 | $208.91 | 2,322 |
| 02:16 PM | $208.90 | Up $0.08 | $208.93 | $208.82 | 2,154 |
| 02:15 PM | $208.82 | Up $0.07 | $208.82 | $208.77 | 1,985 |
| 02:14 PM | $208.75 | Down $ -0.03 | $208.80 | $208.75 | 1,296 |
| 02:13 PM | $208.78 | Up $0.13 | $208.78 | $208.65 | 1,625 |
| 02:12 PM | $208.65 | Down $ -0.14 | $208.80 | $208.65 | 1,400 |
| 02:11 PM | $208.79 | Down $ -0.03 | $208.85 | $208.79 | 1,803 |
| 02:10 PM | $208.82 | Up $0.05 | $208.85 | $208.71 | 6,000 |
| 02:09 PM | $208.77 | Down $ -0.11 | $208.84 | $208.77 | 300 |
| 02:08 PM | $208.88 | Up $0.05 | $208.88 | $208.71 | 4,232 |
| 02:07 PM | $208.83 | Down $ -0.02 | $208.91 | $208.83 | 1,911 |
| 02:06 PM | $208.86 | Down $ -0.08 | $208.92 | $208.84 | 2,516 |
| 02:05 PM | $208.93 | Up $0.01 | $208.93 | $208.93 | 230 |
| 02:04 PM | $208.92 | Down $ -0.04 | $208.96 | $208.90 | 2,369 |
| 02:03 PM | $208.96 | Down $ -0.08 | $209.06 | $208.96 | 3,829 |
| 02:02 PM | $209.04 | Up $0.03 | $209.05 | $209.01 | 500 |
| 02:01 PM | $209.01 | Down $ -0.05 | $209.09 | $209.01 | 2,920 |
| 02:00 PM | $209.06 | Down $ -0.03 | $209.10 | $209.04 | 2,412 |
| 01:59 PM | $209.09 | Up $0.06 | $209.09 | $209.02 | 1,674 |
| 01:58 PM | $209.03 | Down $ -0.09 | $209.13 | $208.99 | 1,800 |
| 01:57 PM | $209.12 | Down $ -0.03 | $209.17 | $209.09 | 1,128 |
| 01:56 PM | $209.15 | Up $0.01 | $209.15 | $209.11 | 801 |
| 01:55 PM | $209.14 | Down $ -0.01 | $209.17 | $209.06 | 3,227 |
| 01:54 PM | $209.15 | Down $ -0.08 | $209.24 | $209.15 | 1,695 |
| 01:53 PM | $209.23 | Down $ -0.02 | $209.29 | $209.17 | 4,018 |
| 01:52 PM | $209.25 | Down $ -0.09 | $209.34 | $209.25 | 1,400 |
| 01:51 PM | $209.34 | Up $0.05 | $209.36 | $209.30 | 1,361 |
| 01:50 PM | $209.29 | Down $ -0.06 | $209.36 | $209.25 | 2,059 |
| 01:49 PM | $209.35 | Down $ -0.03 | $209.40 | $209.30 | 1,040 |
| 01:48 PM | $209.38 | Up $0.00 | $209.51 | $209.38 | 3,142 |
| 01:47 PM | $209.38 | Down $ -0.02 | $209.42 | $209.38 | 649 |
| 01:46 PM | $209.40 | Up $0.08 | $209.53 | $209.36 | 8,902 |
| 01:45 PM | $209.32 | Up $0.22 | $209.32 | $209.12 | 1,651 |
| 01:44 PM | $209.10 | Up $0.07 | $209.10 | $208.99 | 1,813 |
| 01:43 PM | $209.03 | Up $0.09 | $209.03 | $208.95 | 2,063 |
| 01:42 PM | $208.94 | Up $0.13 | $208.99 | $208.86 | 4,981 |
| 01:41 PM | $208.81 | Down $ -0.06 | $208.90 | $208.81 | 3,338 |
| 01:40 PM | $208.87 | Up $0.00 | $208.87 | $208.78 | 4,683 |
| 01:39 PM | $208.87 | Up $0.02 | $208.87 | $208.78 | 1,350 |
| 01:38 PM | $208.85 | Up $0.03 | $208.88 | $208.76 | 2,871 |
| 01:37 PM | $208.82 | Up $0.00 | $208.88 | $208.82 | 1,531 |
| 01:36 PM | $208.82 | Down $ -0.14 | $208.96 | $208.82 | 5,005 |
| 01:35 PM | $208.96 | Down $0.00 | $209.03 | $208.96 | 3,371 |
| 01:34 PM | $208.97 | Down $ -0.03 | $208.99 | $208.95 | 2,160 |
| 01:33 PM | $209.00 | Down $0.00 | $209.01 | $208.97 | 3,970 |
| 01:32 PM | $209.01 | Down $ -0.05 | $209.05 | $208.99 | 1,166 |
| 01:31 PM | $209.05 | Up $0.11 | $209.08 | $208.95 | 3,466 |
| 01:30 PM | $208.94 | Up $0.08 | $208.94 | $208.85 | 4,482 |
| 01:29 PM | $208.86 | Up $0.04 | $208.89 | $208.83 | 1,969 |
| 01:28 PM | $208.82 | Down $ -0.08 | $208.89 | $208.82 | 2,545 |
| 01:27 PM | $208.90 | Up $0.01 | $208.91 | $208.83 | 8,162 |
| 01:26 PM | $208.89 | Up $0.18 | $208.89 | $208.74 | 2,934 |
| 01:25 PM | $208.71 | Down $ -0.01 | $208.79 | $208.67 | 2,519 |
| 01:24 PM | $208.72 | Up $0.09 | $208.74 | $208.67 | 924 |
| 01:23 PM | $208.63 | Down $ -0.08 | $208.78 | $208.56 | 8,098 |
| 01:22 PM | $208.71 | Down $ -0.04 | $208.78 | $208.68 | 3,985 |
| 01:21 PM | $208.75 | Down $ -0.04 | $208.84 | $208.75 | 2,994 |
| 01:20 PM | $208.79 | Down $ -0.13 | $208.89 | $208.79 | 2,554 |
| 01:19 PM | $208.92 | Down $ -0.10 | $209.08 | $208.92 | 4,856 |
| 01:18 PM | $209.02 | Down $ -0.05 | $209.05 | $208.97 | 4,867 |
| 01:17 PM | $209.07 | Up $0.00 | $209.15 | $209.05 | 2,760 |
| 01:16 PM | $209.07 | Down $ -0.07 | $209.08 | $209.01 | 1,184 |
| 01:15 PM | $209.13 | Down $ -0.05 | $209.25 | $209.10 | 2,545 |
| 01:14 PM | $209.18 | Down $ -0.06 | $209.25 | $209.16 | 2,950 |
| 01:13 PM | $209.24 | Up $0.05 | $209.26 | $209.19 | 1,154 |
| 01:12 PM | $209.19 | Up $0.18 | $209.19 | $209.03 | 2,427 |
| 01:11 PM | $209.01 | Down $ -0.01 | $209.09 | $209.01 | 661 |
| 01:10 PM | $209.02 | Down $ -0.49 | $209.48 | $209.02 | 3,906 |
| 01:09 PM | $209.51 | Up $0.01 | $209.52 | $209.37 | 3,527 |
| 01:08 PM | $209.50 | Up $0.15 | $209.50 | $209.33 | 3,418 |
| 01:07 PM | $209.34 | Down $ -0.14 | $209.49 | $209.34 | 2,447 |
| 01:06 PM | $209.48 | Up $0.02 | $209.58 | $209.38 | 10,696 |
| 01:05 PM | $209.46 | Up $0.09 | $209.50 | $209.35 | 1,499 |
| 01:04 PM | $209.37 | Down $ -0.20 | $209.62 | $209.35 | 5,496 |
| 01:03 PM | $209.57 | Down $ -0.06 | $209.60 | $209.57 | 371 |
| 01:02 PM | $209.63 | Down $ -0.06 | $209.70 | $209.61 | 4,073 |
| 01:01 PM | $209.69 | Down $ -0.05 | $209.75 | $209.69 | 1,433 |
| 01:00 PM | $209.74 | Down $ -0.06 | $209.82 | $209.72 | 1,465 |
| 12:59 PM | $209.80 | Up $0.01 | $209.80 | $209.80 | 500 |
| 12:58 PM | $209.80 | Down $ -0.03 | $209.89 | $209.79 | 2,187 |
| 12:57 PM | $209.82 | Up $0.03 | $209.86 | $209.81 | 1,306 |
| 12:56 PM | $209.79 | Up $0.24 | $209.81 | $209.56 | 7,028 |
| 12:55 PM | $209.55 | Down $ -0.02 | $209.62 | $209.55 | 2,000 |
| 12:54 PM | $209.57 | Down $ -0.26 | $209.83 | $209.57 | 5,735 |
| 12:53 PM | $209.83 | Up $0.01 | $209.84 | $209.77 | 2,794 |
| 12:52 PM | $209.83 | Down $ -0.09 | $209.92 | $209.82 | 4,466 |
| 12:51 PM | $209.91 | Down $ -0.03 | $209.92 | $209.78 | 2,873 |
| 12:50 PM | $209.94 | Down $ -0.12 | $210.06 | $209.94 | 4,262 |
| 12:49 PM | $210.06 | Up $0.01 | $210.06 | $210.03 | 400 |
| 12:48 PM | $210.05 | Up $0.08 | $210.07 | $209.97 | 3,935 |
| 12:47 PM | $209.98 | Down $ -0.01 | $210.03 | $209.98 | 2,200 |
| 12:46 PM | $209.99 | Down $ -0.13 | $210.14 | $209.93 | 3,063 |
| 12:45 PM | $210.11 | Up $0.05 | $210.19 | $210.09 | 2,226 |
| 12:44 PM | $210.06 | Down $ -0.12 | $210.17 | $210.06 | 11,160 |
| 12:43 PM | $210.18 | Down $ -0.03 | $210.23 | $210.18 | 2,854 |
| 12:42 PM | $210.22 | Up $0.05 | $210.23 | $210.16 | 6,606 |
| 12:41 PM | $210.17 | Up $0.05 | $210.18 | $210.10 | 3,009 |
| 12:40 PM | $210.11 | Up $0.04 | $210.14 | $210.08 | 2,280 |
| 12:39 PM | $210.08 | Down $ -0.03 | $210.10 | $210.07 | 3,009 |
| 12:38 PM | $210.10 | Down $ -0.01 | $210.15 | $210.10 | 1,572 |
| 12:37 PM | $210.11 | Down $0.00 | $210.17 | $210.06 | 5,708 |
| 12:36 PM | $210.12 | Down $ -0.11 | $210.20 | $210.12 | 1,600 |
| 12:35 PM | $210.23 | Up $0.00 | $210.26 | $210.21 | 3,893 |
| 12:34 PM | $210.23 | Down $ -0.03 | $210.25 | $210.21 | 2,944 |
| 12:33 PM | $210.25 | Up $0.03 | $210.27 | $210.21 | 875 |
| 12:32 PM | $210.22 | Down $ -0.02 | $210.29 | $210.21 | 7,276 |
| 12:31 PM | $210.24 | Up $0.00 | $210.24 | $210.20 | 706 |
| 12:30 PM | $210.24 | Up $0.06 | $210.24 | $210.13 | 1,746 |
| 12:29 PM | $210.18 | Down $ -0.03 | $210.21 | $210.18 | 1,499 |
| 12:28 PM | $210.21 | Down $0.00 | $210.23 | $210.08 | 3,937 |
| 12:27 PM | $210.21 | Up $0.10 | $210.21 | $210.11 | 1,111 |
| 12:26 PM | $210.11 | Up $0.00 | $210.13 | $210.07 | 1,660 |
| 12:25 PM | $210.11 | Down $ -0.04 | $210.18 | $210.11 | 2,072 |
| 12:24 PM | $210.15 | Down $ -0.02 | $210.20 | $210.15 | 1,218 |
| 12:23 PM | $210.17 | Down $ -0.12 | $210.29 | $210.14 | 2,892 |
| 12:22 PM | $210.29 | Down $ -0.06 | $210.37 | $210.29 | 2,324 |
| 12:21 PM | $210.35 | Up $0.08 | $210.36 | $210.27 | 2,745 |
| 12:20 PM | $210.27 | Down $ -0.05 | $210.34 | $210.26 | 1,945 |
| 12:19 PM | $210.31 | Up $0.03 | $210.32 | $210.28 | 831 |
| 12:18 PM | $210.28 | Up $0.12 | $210.28 | $210.19 | 1,901 |
| 12:17 PM | $210.16 | Down $ -0.01 | $210.25 | $210.16 | 4,340 |
| 12:16 PM | $210.17 | Down $ -0.11 | $210.28 | $210.14 | 1,620 |
| 12:15 PM | $210.28 | Up $0.08 | $210.30 | $210.21 | 3,416 |
| 12:14 PM | $210.20 | Down $ -0.02 | $210.20 | $210.20 | 840 |
| 12:13 PM | $210.22 | Up $0.05 | $210.23 | $210.16 | 1,229 |
| 12:12 PM | $210.17 | Down $ -0.07 | $210.34 | $210.17 | 10,378 |
| 12:11 PM | $210.24 | Down $ -0.05 | $210.29 | $210.23 | 2,015 |
| 12:10 PM | $210.29 | Up $0.01 | $210.29 | $210.20 | 1,500 |
| 12:09 PM | $210.28 | Up $0.01 | $210.34 | $210.27 | 2,906 |
| 12:08 PM | $210.27 | Down $ -0.03 | $210.30 | $210.24 | 1,585 |
| 12:07 PM | $210.30 | Up $0.16 | $210.30 | $210.21 | 2,963 |
| 12:06 PM | $210.14 | Down $ -0.13 | $210.29 | $210.14 | 2,283 |
| 12:05 PM | $210.27 | Down $ -0.13 | $210.41 | $210.27 | 1,600 |
| 12:04 PM | $210.41 | Up $0.12 | $210.41 | $210.31 | 1,989 |
| 12:03 PM | $210.29 | Up $0.12 | $210.37 | $210.20 | 4,520 |
| 12:02 PM | $210.17 | Down $ -0.01 | $210.19 | $210.08 | 4,263 |
| 12:01 PM | $210.18 | Up $0.13 | $210.23 | $210.05 | 32,914 |
| 12:00 PM | $210.06 | Down $ -0.03 | $210.15 | $210.01 | 1,317 |
| 11:59 AM | $210.09 | Down $ -0.13 | $210.22 | $210.09 | 2,123 |
| 11:58 AM | $210.22 | Down $ -0.06 | $210.22 | $210.18 | 800 |
| 11:57 AM | $210.28 | Up $0.00 | $210.30 | $210.25 | 3,199 |
| 11:56 AM | $210.28 | Up $0.11 | $210.29 | $210.17 | 1,960 |
| 11:55 AM | $210.17 | Down $ -0.02 | $210.24 | $210.17 | 1,679 |
| 11:54 AM | $210.19 | Up $0.03 | $210.25 | $210.14 | 2,958 |
| 11:53 AM | $210.17 | Down $ -0.02 | $210.19 | $210.12 | 2,602 |
| 11:52 AM | $210.19 | Down $ -0.02 | $210.25 | $210.12 | 6,196 |
| 11:51 AM | $210.21 | Up $0.02 | $210.23 | $210.14 | 3,156 |
| 11:50 AM | $210.19 | Down $ -0.09 | $210.32 | $210.17 | 4,601 |
| 11:49 AM | $210.28 | Down $ -0.20 | $210.43 | $210.28 | 2,512 |
| 11:48 AM | $210.48 | Up $0.00 | $210.52 | $210.45 | 800 |
| 11:47 AM | $210.48 | Up $0.26 | $210.48 | $210.22 | 3,405 |
| 11:46 AM | $210.22 | Up $0.05 | $210.27 | $210.17 | 4,372 |
| 11:45 AM | $210.17 | Up $0.01 | $210.22 | $210.12 | 2,603 |
| 11:44 AM | $210.16 | Up $0.13 | $210.16 | $210.01 | 3,282 |
| 11:43 AM | $210.03 | Down $ -0.04 | $210.07 | $210.01 | 500 |
| 11:42 AM | $210.07 | Down $ -0.08 | $210.16 | $210.00 | 1,721 |
| 11:41 AM | $210.15 | Up $0.11 | $210.22 | $210.00 | 2,340 |
| 11:40 AM | $210.05 | Up $0.05 | $210.05 | $209.97 | 2,537 |
| 11:39 AM | $209.99 | Up $0.05 | $210.00 | $209.88 | 1,591 |
| 11:38 AM | $209.94 | Down $ -0.03 | $210.11 | $209.87 | 7,533 |
| 11:37 AM | $209.97 | Down $ -0.09 | $210.10 | $209.87 | 5,531 |
| 11:36 AM | $210.05 | Up $0.17 | $210.20 | $209.88 | 6,897 |
| 11:35 AM | $209.89 | Down $ -0.04 | $209.95 | $209.88 | 901 |
| 11:34 AM | $209.93 | Down $ -0.12 | $210.20 | $209.91 | 11,307 |
| 11:33 AM | $210.05 | Down $ -0.05 | $210.18 | $210.02 | 3,323 |
| 11:32 AM | $210.10 | Down $ -0.11 | $210.25 | $210.10 | 2,508 |
| 11:31 AM | $210.21 | Up $0.10 | $210.30 | $210.12 | 7,864 |
| 11:30 AM | $210.11 | Up $0.06 | $210.12 | $210.01 | 900 |
| 11:29 AM | $210.05 | Down $ -0.17 | $210.23 | $210.05 | 4,267 |
| 11:28 AM | $210.22 | Up $0.16 | $210.22 | $210.01 | 5,537 |
| 11:27 AM | $210.06 | Down $ -0.22 | $210.29 | $209.84 | 90,597 |
| 11:26 AM | $210.28 | Down $ -0.01 | $210.47 | $210.27 | 3,115 |
| 11:25 AM | $210.29 | Down $ -0.36 | $210.71 | $210.29 | 5,545 |
| 11:24 AM | $210.65 | Down $ -0.02 | $210.71 | $210.65 | 1,786 |
| 11:23 AM | $210.67 | Up $0.01 | $210.67 | $210.57 | 3,419 |
| 11:22 AM | $210.65 | Up $0.00 | $210.76 | $210.65 | 811 |
| 11:21 AM | $210.65 | Up $0.06 | $210.77 | $210.56 | 24,460 |
| 11:20 AM | $210.59 | Up $0.22 | $210.60 | $210.48 | 2,057 |
| 11:19 AM | $210.37 | Down $ -0.19 | $210.60 | $210.37 | 1,934 |
| 11:18 AM | $210.56 | Down $ -0.07 | $210.56 | $210.38 | 2,530 |
| 11:17 AM | $210.63 | Up $0.03 | $210.69 | $210.62 | 300 |
| 11:16 AM | $210.60 | Up $0.09 | $210.74 | $210.58 | 2,179 |
| 11:15 AM | $210.50 | Down $ -0.02 | $210.52 | $210.45 | 2,078 |
| 11:14 AM | $210.52 | Down $ -0.20 | $210.74 | $210.52 | 2,100 |
| 11:13 AM | $210.72 | Up $0.03 | $210.78 | $210.62 | 3,901 |
| 11:12 AM | $210.69 | Up $0.00 | $210.79 | $210.69 | 2,750 |
| 11:11 AM | $210.69 | Up $0.12 | $210.77 | $210.63 | 4,935 |
| 11:10 AM | $210.57 | Down $ -0.14 | $210.71 | $210.57 | 3,434 |
| 11:09 AM | $210.71 | Up $0.16 | $210.76 | $210.61 | 4,563 |
| 11:08 AM | $210.55 | Down $ -0.27 | $210.84 | $210.54 | 11,555 |
| 11:07 AM | $210.82 | Down $ -0.19 | $211.01 | $210.74 | 14,995 |
| 11:06 AM | $211.01 | Up $0.02 | $211.08 | $210.96 | 6,054 |
| 11:05 AM | $210.99 | Up $0.05 | $211.01 | $210.94 | 2,057 |
| 11:04 AM | $210.94 | Up $0.02 | $210.99 | $210.86 | 830 |
| 11:03 AM | $210.92 | Up $0.01 | $211.04 | $210.76 | 11,852 |
| 11:02 AM | $210.91 | Down $ -0.19 | $211.12 | $210.85 | 1,797 |
| 11:01 AM | $211.09 | Down $ -0.05 | $211.22 | $211.09 | 3,079 |
| 11:00 AM | $211.14 | Up $0.10 | $211.18 | $210.90 | 11,434 |
| 10:59 AM | $211.04 | Down $ -0.12 | $211.16 | $211.03 | 5,862 |
| 10:58 AM | $211.15 | Down $ -0.21 | $211.34 | $211.15 | 1,997 |
| 10:57 AM | $211.36 | Up $0.09 | $211.36 | $211.27 | 350 |
| 10:56 AM | $211.27 | Down $ -0.10 | $211.37 | $211.24 | 2,900 |
| 10:55 AM | $211.36 | Up $0.00 | $211.41 | $211.32 | 1,465 |
| 10:54 AM | $211.36 | Down $ -0.07 | $211.50 | $211.36 | 1,675 |
| 10:53 AM | $211.43 | Down $ -0.08 | $211.57 | $211.43 | 1,651 |
| 10:52 AM | $211.52 | Down $ -0.10 | $211.60 | $211.44 | 1,220 |
| 10:51 AM | $211.61 | Down $0.00 | $211.75 | $211.55 | 4,582 |
| 10:50 AM | $211.62 | Down $ -0.16 | $211.79 | $211.62 | 2,072 |
| 10:49 AM | $211.77 | Up $0.03 | $211.80 | $211.77 | 1,000 |
| 10:48 AM | $211.74 | Up $0.28 | $211.77 | $211.50 | 4,611 |
| 10:47 AM | $211.46 | Down $ -0.25 | $211.89 | $211.46 | 8,922 |
| 10:46 AM | $211.71 | Up $0.09 | $211.75 | $211.60 | 3,787 |
| 10:45 AM | $211.61 | Up $0.07 | $211.65 | $211.49 | 29,090 |
| 10:44 AM | $211.54 | Down $ -0.04 | $211.68 | $211.54 | 2,149 |
| 10:43 AM | $211.58 | Up $0.13 | $211.61 | $211.45 | 3,109 |
| 10:42 AM | $211.46 | Up $0.17 | $211.48 | $211.26 | 2,925 |
| 10:41 AM | $211.29 | Down $ -0.05 | $211.37 | $211.29 | 1,585 |
| 10:40 AM | $211.33 | Up $0.06 | $211.41 | $211.33 | 628 |
| 10:39 AM | $211.27 | Up $0.06 | $211.31 | $211.09 | 2,684 |
| 10:38 AM | $211.21 | Down $ -0.20 | $211.31 | $211.18 | 6,966 |
| 10:37 AM | $211.42 | Down $ -0.04 | $211.47 | $211.35 | 1,924 |
| 10:36 AM | $211.46 | Up $0.00 | $211.55 | $211.38 | 3,942 |
| 10:35 AM | $211.46 | Down $ -0.07 | $211.51 | $211.37 | 2,676 |
| 10:34 AM | $211.53 | Up $0.12 | $211.55 | $211.39 | 6,242 |
| 10:33 AM | $211.41 | Up $0.01 | $211.43 | $211.34 | 3,370 |
| 10:32 AM | $211.40 | Down $ -0.04 | $211.45 | $211.31 | 4,019 |
| 10:31 AM | $211.44 | Up $0.06 | $211.53 | $211.41 | 3,577 |
| 10:30 AM | $211.38 | Up $0.06 | $211.40 | $211.31 | 3,718 |
| 10:29 AM | $211.32 | Down $ -0.13 | $211.52 | $211.29 | 3,205 |
| 10:28 AM | $211.45 | Down $ -0.03 | $211.53 | $211.41 | 1,492 |
| 10:27 AM | $211.48 | Up $0.05 | $211.52 | $211.46 | 1,245 |
| 10:26 AM | $211.43 | Up $0.02 | $211.44 | $211.35 | 918 |
| 10:25 AM | $211.41 | Down $ -0.13 | $211.62 | $211.41 | 2,198 |
| 10:24 AM | $211.55 | Down $ -0.08 | $211.57 | $211.46 | 2,129 |
| 10:23 AM | $211.62 | Up $0.06 | $211.62 | $211.52 | 1,089 |
| 10:22 AM | $211.56 | Up $0.00 | $211.67 | $211.56 | 1,291 |
| 10:21 AM | $211.55 | Up $0.05 | $211.64 | $211.47 | 3,477 |
| 10:20 AM | $211.50 | Down $ -0.14 | $211.73 | $211.50 | 3,989 |
| 10:19 AM | $211.64 | Down $ -0.05 | $211.81 | $211.59 | 2,583 |
| 10:18 AM | $211.70 | Up $0.06 | $211.80 | $211.58 | 2,573 |
| 10:17 AM | $211.64 | Up $0.17 | $211.81 | $211.45 | 2,455 |
| 10:16 AM | $211.46 | Down $0.00 | $211.50 | $211.41 | 1,575 |
| 10:15 AM | $211.47 | Down $ -0.17 | $211.57 | $211.35 | 4,038 |
| 10:14 AM | $211.64 | Down $ -0.28 | $211.92 | $211.47 | 10,653 |
| 10:13 AM | $211.92 | Down $ -0.23 | $212.16 | $211.92 | 6,763 |
| 10:12 AM | $212.15 | Up $0.00 | $212.28 | $212.15 | 1,249 |
| 10:11 AM | $212.15 | Up $0.01 | $212.27 | $212.13 | 1,455 |
| 10:10 AM | $212.14 | Up $0.06 | $212.20 | $212.07 | 2,489 |
| 10:09 AM | $212.07 | Down $ -0.20 | $212.08 | $212.00 | 1,104 |
| 10:08 AM | $212.27 | Up $0.16 | $212.27 | $212.21 | 292 |
| 10:07 AM | $212.11 | Up $0.05 | $212.11 | $211.92 | 2,053 |
| 10:06 AM | $212.06 | Down $ -0.07 | $212.11 | $212.03 | 500 |
| 10:05 AM | $212.14 | Down $ -0.23 | $212.36 | $212.12 | 2,736 |
| 10:04 AM | $212.37 | Up $0.03 | $212.43 | $212.23 | 3,180 |
| 10:03 AM | $212.33 | Down $ -0.18 | $212.52 | $212.33 | 921 |
| 10:02 AM | $212.52 | Up $0.20 | $212.65 | $212.44 | 10,169 |
| 10:01 AM | $212.32 | Up $0.09 | $212.46 | $212.20 | 2,824 |
| 10:00 AM | $212.23 | Down $ -0.18 | $212.42 | $212.04 | 7,373 |
| 09:59 AM | $212.41 | Up $0.36 | $212.45 | $212.19 | 2,693 |
| 09:58 AM | $212.05 | Up $0.18 | $212.19 | $211.91 | 9,816 |
| 09:57 AM | $211.88 | Down $ -0.51 | $212.29 | $211.88 | 2,882 |
| 09:56 AM | $212.39 | Down $ -0.28 | $212.64 | $212.21 | 7,386 |
| 09:55 AM | $212.67 | Up $0.13 | $212.67 | $212.41 | 1,836 |
| 09:54 AM | $212.54 | Down $ -0.09 | $212.67 | $212.54 | 2,475 |
| 09:53 AM | $212.63 | Up $0.09 | $212.63 | $212.17 | 5,043 |
| 09:52 AM | $212.54 | Down $ -0.47 | $213.04 | $212.50 | 14,690 |
| 09:51 AM | $213.01 | Down $ -0.09 | $213.42 | $212.95 | 7,545 |
| 09:50 AM | $213.10 | Up $0.45 | $213.10 | $212.68 | 2,687 |
| 09:49 AM | $212.65 | Up $0.63 | $212.65 | $212.10 | 3,201 |
| 09:48 AM | $212.03 | Down $ -0.31 | $212.33 | $211.89 | 3,960 |
| 09:47 AM | $212.33 | Down $ -0.45 | $212.72 | $212.33 | 5,292 |
| 09:46 AM | $212.78 | Up $0.02 | $212.96 | $212.76 | 2,628 |
| 09:45 AM | $212.77 | Down $ -0.12 | $213.05 | $212.69 | 3,578 |
| 09:44 AM | $212.89 | Up $0.01 | $213.02 | $212.87 | 2,705 |
| 09:43 AM | $212.87 | Down $ -0.19 | $213.02 | $212.77 | 1,836 |
| 09:42 AM | $213.06 | Up $0.17 | $213.19 | $212.86 | 2,790 |
| 09:41 AM | $212.89 | Up $0.02 | $212.90 | $212.75 | 1,563 |
| 09:40 AM | $212.87 | Up $0.19 | $212.88 | $212.78 | 2,106 |
| 09:39 AM | $212.69 | Up $0.32 | $212.88 | $212.37 | 20,563 |
| 09:38 AM | $212.36 | Up $0.27 | $212.44 | $212.08 | 2,905 |
| 09:37 AM | $212.09 | Down $ -0.33 | $212.36 | $211.79 | 7,428 |
| 09:36 AM | $212.42 | Up $0.86 | $212.42 | $211.56 | 2,190 |
| 09:35 AM | $211.56 | Up $0.00 | $211.79 | $211.54 | 1,505 |
| 09:34 AM | $211.56 | Up $0.18 | $211.57 | $211.09 | 2,991 |
| 09:33 AM | $211.38 | Down $ -0.92 | $212.29 | $211.38 | 1,581 |
| 09:32 AM | $212.30 | Up $0.05 | $212.64 | $212.13 | 12,312 |
| 09:31 AM | $212.26 | Down $ -0.77 | $212.63 | $211.81 | 2,066 |
| 09:30 AM | $213.02 | Up $0.62 | $214.10 | $212.42 | 65,152 |
| Previous close | $212.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/04/2026 | $207.94 | $210.15 | $210.41 | $207.75 | 2,143,038 |
| 09/04/2026 | $212.40 | $211.99 | $213.51 | $211.92 | 2,403,859 |
| 08/04/2026 | $211.59 | $210.66 | $212.22 | $210.41 | 2,246,711 |
| 07/04/2026 | $206.37 | $202.39 | $206.42 | $202.38 | 2,530,102 |
| 06/04/2026 | $206.69 | $207.25 | $207.47 | $205.30 | 2,489,167 |
| 02/04/2026 | $208.84 | $209.99 | $210.23 | $207.71 | 2,296,754 |
| 01/04/2026 | $214.98 | $215.51 | $216.14 | $213.75 | 2,629,037 |
| 31/03/2026 | $217.49 | $216.29 | $218.02 | $215.86 | 3,334,477 |
| 30/03/2026 | $213.12 | $212.56 | $213.94 | $212.11 | 3,706,324 |
| 27/03/2026 | $209.40 | $210.89 | $212.49 | $209.32 | 2,929,850 |
| 26/03/2026 | $211.09 | $209.30 | $211.43 | $209.14 | 1,623,234 |
| 25/03/2026 | $207.18 | $208.45 | $208.55 | $205.86 | 2,836,190 |
| 24/03/2026 | $205.20 | $205.52 | $205.97 | $204.04 | 2,909,898 |
| 23/03/2026 | $204.93 | $204.73 | $206.00 | $203.22 | 3,275,050 |
| 20/03/2026 | $205.07 | $205.96 | $207.23 | $203.06 | 20,504,185 |
| 19/03/2026 | $206.23 | $207.66 | $209.00 | $204.30 | 3,413,259 |
| 18/03/2026 | $208.34 | $210.98 | $212.24 | $207.60 | 4,269,865 |
| 17/03/2026 | $219.76 | $222.25 | $223.00 | $219.76 | 2,257,971 |
| 16/03/2026 | $221.45 | $221.03 | $222.47 | $220.98 | 1,867,519 |
| 13/03/2026 | $219.70 | $223.48 | $224.63 | $219.44 | 1,179,907 |
| 12/03/2026 | $225.36 | $226.15 | $227.44 | $224.90 | 1,907,023 |
| 11/03/2026 | $227.68 | $226.44 | $229.06 | $225.93 | 2,476,302 |
| 10/03/2026 | $227.01 | $227.38 | $228.80 | $226.16 | 2,630,792 |
| 09/03/2026 | $227.45 | $226.76 | $228.39 | $224.55 | 2,849,245 |
| 06/03/2026 | $230.11 | $228.73 | $231.39 | $227.96 | 3,180,585 |
| 05/03/2026 | $232.35 | $231.95 | $232.38 | $228.00 | 4,564,358 |
| 04/03/2026 | $236.19 | $235.81 | $237.11 | $234.23 | 2,682,570 |
| 03/03/2026 | $233.86 | $233.16 | $235.71 | $231.55 | 3,422,410 |
| 02/03/2026 | $234.26 | $233.25 | $234.48 | $232.46 | 3,962,919 |
| 27/02/2026 | $232.08 | $228.56 | $232.27 | $227.93 | 4,276,516 |
Graphs are not available, please refer to the detailed table