Find a quote
iShares MSCI ACWI ETF
143.87 Down -1.17 (-0.81 %)
Delayed : 2026/04/13 05:49:39
- Previous close $145.04
- Opening $145.42
- Today High $145.69
- Today Low $144.81
- Price Bid $137.21
- Price Ask $137.21
- 52 Weeks High $148.75
- 52 Weeks Low $108.55
- Size Bid 100
- Size Ask 300
- Volume 9
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $145.04 | Up $0.01 | $145.12 | $145.02 | 134,493 |
| 03:59 PM | $145.03 | Down $ -0.04 | $145.09 | $145.01 | 30,669 |
| 03:58 PM | $145.07 | Up $0.01 | $145.07 | $145.04 | 12,579 |
| 03:57 PM | $145.06 | Up $0.05 | $145.06 | $145.02 | 5,781 |
| 03:56 PM | $145.02 | Up $0.00 | $145.02 | $145.00 | 5,352 |
| 03:55 PM | $145.01 | Up $0.01 | $145.01 | $144.98 | 1,343 |
| 03:54 PM | $145.00 | Down $ -0.01 | $145.02 | $145.00 | 1,103 |
| 03:53 PM | $145.01 | Up $0.01 | $145.02 | $145.00 | 5,488 |
| 03:52 PM | $145.00 | Down $ -0.03 | $145.04 | $145.00 | 3,823 |
| 03:51 PM | $145.04 | Down $0.00 | $145.04 | $145.02 | 2,172 |
| 03:50 PM | $145.04 | Up $0.05 | $145.07 | $144.97 | 10,119 |
| 03:49 PM | $144.99 | Up $0.01 | $144.99 | $144.98 | 1,100 |
| 03:48 PM | $144.98 | Down $ -0.03 | $145.01 | $144.98 | 1,480 |
| 03:47 PM | $145.01 | Down $ -0.03 | $145.03 | $145.01 | 700 |
| 03:46 PM | $145.04 | Down $ -0.02 | $145.04 | $145.04 | 600 |
| 03:45 PM | $145.06 | Up $0.01 | $145.08 | $145.05 | 4,332 |
| 03:44 PM | $145.05 | Up $0.04 | $145.06 | $145.02 | 1,500 |
| 03:43 PM | $145.01 | Up $0.03 | $145.01 | $144.97 | 1,683 |
| 03:42 PM | $144.98 | Down $ -0.02 | $144.99 | $144.98 | 700 |
| 03:41 PM | $145.00 | Up $0.00 | $145.00 | $144.99 | 2,085 |
| 03:40 PM | $145.00 | Down $ -0.03 | $145.03 | $145.00 | 400 |
| 03:39 PM | $145.03 | Down $ -0.04 | $145.05 | $145.02 | 1,151 |
| 03:38 PM | $145.07 | Up $0.01 | $145.07 | $145.04 | 1,400 |
| 03:37 PM | $145.06 | Down $ -0.01 | $145.08 | $145.06 | 350 |
| 03:36 PM | $145.07 | Down $ -0.02 | $145.11 | $145.07 | 500 |
| 03:35 PM | $145.09 | Down $0.00 | $145.09 | $145.09 | 518 |
| 03:34 PM | $145.10 | Up $0.00 | $145.10 | $145.09 | 3,072 |
| 03:33 PM | $145.09 | Down $ -0.01 | $145.11 | $145.08 | 500 |
| 03:32 PM | $145.10 | Down $ -0.01 | $145.11 | $145.10 | 5,460 |
| 03:31 PM | $145.11 | Up $0.04 | $145.11 | $145.08 | 2,580 |
| 03:30 PM | $145.07 | Down $ -0.08 | $145.14 | $145.07 | 1,454 |
| 03:29 PM | $145.15 | Up $0.01 | $145.15 | $145.14 | 14,700 |
| 03:28 PM | $145.14 | Down $0.00 | $145.16 | $145.14 | 15,149 |
| 03:27 PM | $145.14 | Up $0.00 | $145.15 | $145.13 | 12,195 |
| 03:26 PM | $145.14 | Down $ -0.02 | $145.15 | $145.13 | 10,519 |
| 03:25 PM | $145.16 | Up $0.00 | $145.16 | $145.13 | 14,370 |
| 03:24 PM | $145.16 | Down $ -0.03 | $145.19 | $145.16 | 11,482 |
| 03:23 PM | $145.19 | Up $0.03 | $145.19 | $145.16 | 11,548 |
| 03:22 PM | $145.16 | Up $0.00 | $145.16 | $145.14 | 13,876 |
| 03:21 PM | $145.16 | Down $ -0.02 | $145.17 | $145.15 | 13,618 |
| 03:20 PM | $145.18 | Down $ -0.01 | $145.22 | $145.17 | 16,082 |
| 03:19 PM | $145.19 | Down $0.00 | $145.20 | $145.19 | 13,012 |
| 03:18 PM | $145.20 | Up $0.00 | $145.20 | $145.19 | 12,372 |
| 03:17 PM | $145.20 | Up $0.00 | $145.20 | $145.17 | 15,848 |
| 03:16 PM | $145.20 | Up $0.02 | $145.21 | $145.17 | 15,435 |
| 03:15 PM | $145.18 | Down $ -0.03 | $145.20 | $145.17 | 10,691 |
| 03:14 PM | $145.21 | Up $0.01 | $145.21 | $145.20 | 10,701 |
| 03:13 PM | $145.20 | Up $0.01 | $145.20 | $145.18 | 10,805 |
| 03:12 PM | $145.19 | Up $0.03 | $145.19 | $145.16 | 19,095 |
| 03:11 PM | $145.15 | Up $0.02 | $145.15 | $145.14 | 10,745 |
| 03:10 PM | $145.14 | Up $0.02 | $145.14 | $145.12 | 14,447 |
| 03:09 PM | $145.12 | Down $ -0.01 | $145.13 | $145.12 | 14,733 |
| 03:08 PM | $145.13 | Up $0.00 | $145.13 | $145.12 | 20,103 |
| 03:07 PM | $145.13 | Down $ -0.01 | $145.14 | $145.13 | 11,534 |
| 03:06 PM | $145.14 | Down $ -0.02 | $145.15 | $145.12 | 13,098 |
| 03:05 PM | $145.15 | Up $0.03 | $145.16 | $145.13 | 12,609 |
| 03:04 PM | $145.13 | Down $0.00 | $145.13 | $145.11 | 17,572 |
| 03:03 PM | $145.13 | Up $0.00 | $145.14 | $145.13 | 14,537 |
| 03:02 PM | $145.13 | Up $0.00 | $145.14 | $145.12 | 11,155 |
| 03:01 PM | $145.13 | Up $0.00 | $145.13 | $145.12 | 13,302 |
| 03:00 PM | $145.13 | Up $0.03 | $145.13 | $145.09 | 11,972 |
| 02:59 PM | $145.10 | Down $0.00 | $145.11 | $145.09 | 12,419 |
| 02:58 PM | $145.10 | Up $0.03 | $145.11 | $145.07 | 11,579 |
| 02:57 PM | $145.08 | Up $0.00 | $145.08 | $145.07 | 11,490 |
| 02:56 PM | $145.08 | Up $0.00 | $145.08 | $145.06 | 12,979 |
| 02:55 PM | $145.07 | Down $ -0.02 | $145.09 | $145.07 | 15,471 |
| 02:54 PM | $145.09 | Up $0.02 | $145.09 | $145.06 | 15,009 |
| 02:53 PM | $145.07 | Up $0.00 | $145.08 | $145.07 | 16,180 |
| 02:52 PM | $145.07 | Up $0.01 | $145.08 | $145.06 | 15,006 |
| 02:51 PM | $145.06 | Up $0.01 | $145.06 | $145.04 | 12,363 |
| 02:50 PM | $145.05 | Up $0.02 | $145.06 | $145.02 | 11,586 |
| 02:49 PM | $145.03 | Down $ -0.02 | $145.07 | $145.03 | 33,935 |
| 02:48 PM | $145.05 | Up $0.01 | $145.05 | $145.03 | 11,720 |
| 02:47 PM | $145.04 | Down $ -0.01 | $145.05 | $145.04 | 13,295 |
| 02:46 PM | $145.05 | Up $0.02 | $145.06 | $145.02 | 22,468 |
| 02:45 PM | $145.04 | Down $ -0.02 | $145.06 | $145.03 | 14,766 |
| 02:44 PM | $145.06 | Up $0.03 | $145.06 | $145.04 | 13,460 |
| 02:43 PM | $145.03 | Down $0.00 | $145.04 | $145.02 | 12,846 |
| 02:42 PM | $145.04 | Up $0.00 | $145.05 | $145.03 | 11,570 |
| 02:41 PM | $145.04 | Down $ -0.06 | $145.09 | $145.03 | 15,009 |
| 02:40 PM | $145.09 | Down $0.00 | $145.11 | $145.09 | 21,167 |
| 02:39 PM | $145.10 | Down $ -0.02 | $145.12 | $145.10 | 11,090 |
| 02:38 PM | $145.12 | Up $0.02 | $145.13 | $145.09 | 12,320 |
| 02:37 PM | $145.10 | Up $0.01 | $145.11 | $145.09 | 13,830 |
| 02:36 PM | $145.09 | Up $0.00 | $145.11 | $145.08 | 15,278 |
| 02:35 PM | $145.09 | Down $ -0.04 | $145.13 | $145.09 | 11,148 |
| 02:34 PM | $145.13 | Up $0.01 | $145.14 | $145.12 | 10,930 |
| 02:33 PM | $145.12 | Up $0.02 | $145.12 | $145.10 | 13,450 |
| 02:32 PM | $145.10 | Up $0.03 | $145.11 | $145.07 | 14,573 |
| 02:31 PM | $145.07 | Down $ -0.03 | $145.12 | $145.06 | 12,958 |
| 02:30 PM | $145.10 | Up $0.00 | $145.12 | $145.09 | 12,369 |
| 02:29 PM | $145.10 | Down $ -0.01 | $145.10 | $145.09 | 11,036 |
| 02:28 PM | $145.11 | Up $0.02 | $145.12 | $145.08 | 11,950 |
| 02:27 PM | $145.09 | Up $0.00 | $145.09 | $145.07 | 11,710 |
| 02:26 PM | $145.09 | Up $0.00 | $145.10 | $145.08 | 13,785 |
| 02:25 PM | $145.09 | Down $ -0.01 | $145.09 | $145.07 | 13,102 |
| 02:24 PM | $145.10 | Down $ -0.03 | $145.11 | $145.09 | 18,055 |
| 02:23 PM | $145.13 | Up $0.02 | $145.14 | $145.09 | 16,504 |
| 02:22 PM | $145.11 | Down $ -0.03 | $145.12 | $145.10 | 10,970 |
| 02:21 PM | $145.14 | Up $0.00 | $145.15 | $145.12 | 14,806 |
| 02:20 PM | $145.13 | Up $0.03 | $145.14 | $145.09 | 29,279 |
| 02:19 PM | $145.10 | Up $0.02 | $145.10 | $145.07 | 11,351 |
| 02:18 PM | $145.08 | Up $0.03 | $145.08 | $145.05 | 12,480 |
| 02:17 PM | $145.05 | Up $0.01 | $145.05 | $145.02 | 14,696 |
| 02:16 PM | $145.04 | Up $0.00 | $145.04 | $145.02 | 11,688 |
| 02:15 PM | $145.04 | Up $0.03 | $145.05 | $145.01 | 10,780 |
| 02:14 PM | $145.01 | Up $0.03 | $145.01 | $144.98 | 13,692 |
| 02:13 PM | $144.98 | Down $ -0.01 | $145.01 | $144.97 | 12,190 |
| 02:12 PM | $144.99 | Down $ -0.01 | $145.01 | $144.98 | 13,400 |
| 02:11 PM | $145.00 | Up $0.02 | $145.02 | $144.98 | 10,990 |
| 02:10 PM | $144.98 | Up $0.03 | $144.98 | $144.95 | 13,640 |
| 02:09 PM | $144.95 | Down $ -0.03 | $144.99 | $144.95 | 11,260 |
| 02:08 PM | $144.98 | Up $0.05 | $144.98 | $144.91 | 12,677 |
| 02:07 PM | $144.93 | Down $ -0.04 | $144.97 | $144.92 | 13,170 |
| 02:06 PM | $144.97 | Up $0.00 | $144.99 | $144.96 | 12,522 |
| 02:05 PM | $144.96 | Up $0.02 | $144.96 | $144.93 | 13,786 |
| 02:04 PM | $144.95 | Down $ -0.06 | $145.00 | $144.95 | 11,500 |
| 02:03 PM | $145.00 | Down $ -0.03 | $145.02 | $144.99 | 14,050 |
| 02:02 PM | $145.03 | Down $ -0.01 | $145.06 | $145.03 | 11,669 |
| 02:01 PM | $145.04 | Down $ -0.01 | $145.06 | $145.03 | 12,980 |
| 02:00 PM | $145.05 | Down $ -0.01 | $145.06 | $145.04 | 11,778 |
| 01:59 PM | $145.06 | Up $0.00 | $145.07 | $145.04 | 11,048 |
| 01:58 PM | $145.06 | Down $ -0.02 | $145.08 | $145.06 | 12,100 |
| 01:57 PM | $145.08 | Up $0.01 | $145.08 | $145.06 | 11,162 |
| 01:56 PM | $145.07 | Up $0.02 | $145.07 | $145.05 | 16,070 |
| 01:55 PM | $145.05 | Down $ -0.02 | $145.08 | $145.05 | 13,442 |
| 01:54 PM | $145.07 | Up $0.00 | $145.07 | $145.06 | 14,040 |
| 01:53 PM | $145.07 | Up $0.00 | $145.07 | $145.05 | 12,170 |
| 01:52 PM | $145.07 | Up $0.03 | $145.07 | $145.04 | 12,063 |
| 01:51 PM | $145.04 | Down $ -0.03 | $145.06 | $145.03 | 21,071 |
| 01:50 PM | $145.07 | Up $0.04 | $145.07 | $145.02 | 13,557 |
| 01:49 PM | $145.03 | Up $0.02 | $145.03 | $145.00 | 12,817 |
| 01:48 PM | $145.01 | Up $0.00 | $145.03 | $145.00 | 10,895 |
| 01:47 PM | $145.01 | Up $0.00 | $145.02 | $145.00 | 14,510 |
| 01:46 PM | $145.01 | Down $ -0.01 | $145.02 | $145.00 | 9,610 |
| 01:45 PM | $145.02 | Up $0.02 | $145.03 | $144.98 | 12,696 |
| 01:44 PM | $145.00 | Down $ -0.01 | $145.02 | $144.98 | 16,410 |
| 01:43 PM | $145.01 | Up $0.02 | $145.02 | $145.00 | 13,388 |
| 01:42 PM | $144.99 | Up $0.05 | $144.99 | $144.92 | 13,124 |
| 01:41 PM | $144.94 | Up $0.01 | $144.95 | $144.92 | 14,370 |
| 01:40 PM | $144.93 | Down $ -0.05 | $144.98 | $144.93 | 11,210 |
| 01:39 PM | $144.98 | Up $0.03 | $144.98 | $144.94 | 11,676 |
| 01:38 PM | $144.95 | Up $0.02 | $144.95 | $144.91 | 14,029 |
| 01:37 PM | $144.93 | Up $0.01 | $144.93 | $144.90 | 11,819 |
| 01:36 PM | $144.92 | Down $ -0.02 | $144.94 | $144.90 | 13,200 |
| 01:35 PM | $144.94 | Up $0.00 | $144.96 | $144.94 | 11,817 |
| 01:34 PM | $144.94 | Up $0.01 | $144.94 | $144.91 | 16,829 |
| 01:33 PM | $144.93 | Down $ -0.03 | $144.96 | $144.93 | 12,545 |
| 01:32 PM | $144.96 | Up $0.05 | $144.96 | $144.90 | 12,012 |
| 01:31 PM | $144.91 | Up $0.02 | $144.93 | $144.90 | 13,526 |
| 01:30 PM | $144.89 | Up $0.01 | $144.89 | $144.83 | 11,865 |
| 01:29 PM | $144.88 | Down $ -0.01 | $144.90 | $144.87 | 14,245 |
| 01:28 PM | $144.89 | Down $ -0.04 | $144.92 | $144.88 | 11,958 |
| 01:27 PM | $144.93 | Down $ -0.01 | $144.96 | $144.92 | 13,181 |
| 01:26 PM | $144.94 | Up $0.03 | $144.97 | $144.92 | 10,228 |
| 01:25 PM | $144.92 | Up $0.01 | $144.92 | $144.90 | 13,389 |
| 01:24 PM | $144.91 | Down $ -0.02 | $144.93 | $144.91 | 10,928 |
| 01:23 PM | $144.93 | Up $0.06 | $144.93 | $144.87 | 13,847 |
| 01:22 PM | $144.87 | Down $ -0.06 | $144.93 | $144.86 | 14,763 |
| 01:21 PM | $144.93 | Up $0.00 | $144.95 | $144.92 | 14,082 |
| 01:20 PM | $144.93 | Down $ -0.02 | $144.95 | $144.93 | 11,669 |
| 01:19 PM | $144.95 | Down $ -0.03 | $144.98 | $144.94 | 11,382 |
| 01:18 PM | $144.97 | Up $0.03 | $144.98 | $144.94 | 11,110 |
| 01:17 PM | $144.94 | Down $0.00 | $144.96 | $144.94 | 10,834 |
| 01:16 PM | $144.95 | Up $0.02 | $144.95 | $144.91 | 12,382 |
| 01:15 PM | $144.93 | Down $ -0.05 | $145.00 | $144.93 | 11,268 |
| 01:14 PM | $144.98 | Up $0.00 | $144.98 | $144.97 | 10,621 |
| 01:13 PM | $144.98 | Up $0.02 | $144.99 | $144.96 | 11,535 |
| 01:12 PM | $144.96 | Up $0.04 | $144.96 | $144.92 | 13,410 |
| 01:11 PM | $144.92 | Up $0.01 | $144.93 | $144.89 | 13,845 |
| 01:10 PM | $144.91 | Down $ -0.03 | $144.94 | $144.91 | 11,450 |
| 01:09 PM | $144.94 | Up $0.01 | $144.95 | $144.93 | 11,410 |
| 01:08 PM | $144.93 | Up $0.03 | $144.95 | $144.90 | 12,082 |
| 01:07 PM | $144.90 | Down $0.00 | $144.90 | $144.87 | 20,073 |
| 01:06 PM | $144.91 | Down $ -0.02 | $144.93 | $144.90 | 10,790 |
| 01:05 PM | $144.93 | Up $0.02 | $144.95 | $144.91 | 15,355 |
| 01:04 PM | $144.91 | Down $ -0.03 | $144.94 | $144.91 | 9,838 |
| 01:03 PM | $144.94 | Down $ -0.01 | $144.96 | $144.93 | 16,910 |
| 01:02 PM | $144.95 | Down $ -0.06 | $145.01 | $144.93 | 12,570 |
| 01:01 PM | $145.01 | Down $ -0.02 | $145.06 | $145.01 | 11,390 |
| 01:00 PM | $145.03 | Down $ -0.04 | $145.04 | $145.01 | 11,918 |
| 12:59 PM | $145.07 | Up $0.02 | $145.07 | $145.06 | 14,905 |
| 12:58 PM | $145.05 | Down $ -0.01 | $145.07 | $145.04 | 8,715 |
| 12:57 PM | $145.07 | Up $0.01 | $145.08 | $145.04 | 11,200 |
| 12:56 PM | $145.06 | Down $ -0.01 | $145.06 | $145.03 | 11,409 |
| 12:55 PM | $145.07 | Up $0.00 | $145.07 | $145.04 | 13,374 |
| 12:54 PM | $145.07 | Down $ -0.02 | $145.08 | $145.05 | 11,684 |
| 12:53 PM | $145.08 | Up $0.09 | $145.10 | $145.01 | 12,916 |
| 12:52 PM | $145.00 | Up $0.02 | $145.01 | $144.98 | 12,781 |
| 12:51 PM | $144.98 | Down $ -0.02 | $145.01 | $144.94 | 17,883 |
| 12:50 PM | $145.00 | Up $0.02 | $145.03 | $144.98 | 10,518 |
| 12:49 PM | $144.98 | Up $0.00 | $144.98 | $144.95 | 11,912 |
| 12:48 PM | $144.97 | Up $0.03 | $144.97 | $144.93 | 12,310 |
| 12:47 PM | $144.94 | Up $0.02 | $144.94 | $144.91 | 13,830 |
| 12:46 PM | $144.92 | Up $0.05 | $144.92 | $144.83 | 15,860 |
| 12:45 PM | $144.87 | Up $0.03 | $144.89 | $144.84 | 12,934 |
| 12:44 PM | $144.84 | Down $ -0.01 | $144.86 | $144.81 | 12,499 |
| 12:43 PM | $144.85 | Down $ -0.02 | $144.89 | $144.85 | 10,880 |
| 12:42 PM | $144.87 | Up $0.03 | $144.89 | $144.84 | 16,630 |
| 12:41 PM | $144.84 | Down $ -0.06 | $144.90 | $144.84 | 15,045 |
| 12:40 PM | $144.90 | Down $ -0.06 | $144.97 | $144.90 | 14,741 |
| 12:39 PM | $144.96 | Up $0.00 | $144.97 | $144.93 | 12,450 |
| 12:38 PM | $144.96 | Down $ -0.04 | $145.00 | $144.95 | 23,782 |
| 12:37 PM | $145.00 | Up $0.04 | $145.01 | $144.95 | 15,706 |
| 12:36 PM | $144.96 | Down $ -0.03 | $144.98 | $144.95 | 13,006 |
| 12:35 PM | $144.99 | Down $ -0.02 | $145.01 | $144.98 | 14,032 |
| 12:34 PM | $145.01 | Up $0.03 | $145.01 | $144.98 | 10,178 |
| 12:33 PM | $144.98 | Down $ -0.02 | $145.01 | $144.97 | 15,078 |
| 12:32 PM | $145.00 | Down $ -0.09 | $145.11 | $144.99 | 14,950 |
| 12:31 PM | $145.08 | Up $0.01 | $145.08 | $145.05 | 23,331 |
| 12:30 PM | $145.07 | Up $0.00 | $145.09 | $145.06 | 13,739 |
| 12:29 PM | $145.07 | Down $ -0.02 | $145.12 | $145.07 | 14,985 |
| 12:28 PM | $145.08 | Up $0.01 | $145.11 | $145.05 | 20,863 |
| 12:27 PM | $145.08 | Up $0.01 | $145.08 | $145.06 | 11,923 |
| 12:26 PM | $145.07 | Down $ -0.02 | $145.10 | $145.06 | 13,770 |
| 12:25 PM | $145.09 | Down $ -0.06 | $145.14 | $145.08 | 8,914 |
| 12:24 PM | $145.15 | Up $0.05 | $145.15 | $145.09 | 12,289 |
| 12:23 PM | $145.10 | Up $0.01 | $145.11 | $145.08 | 11,535 |
| 12:22 PM | $145.09 | Up $0.05 | $145.10 | $145.04 | 12,642 |
| 12:21 PM | $145.04 | Down $0.00 | $145.07 | $145.04 | 30,161 |
| 12:20 PM | $145.05 | Down $ -0.09 | $145.14 | $145.05 | 11,666 |
| 12:19 PM | $145.14 | Down $ -0.03 | $145.16 | $145.11 | 10,933 |
| 12:18 PM | $145.16 | Up $0.03 | $145.16 | $145.11 | 15,519 |
| 12:17 PM | $145.13 | Down $ -0.04 | $145.18 | $145.13 | 10,952 |
| 12:16 PM | $145.17 | Up $0.00 | $145.18 | $145.16 | 11,075 |
| 12:15 PM | $145.17 | Up $0.02 | $145.17 | $145.13 | 13,065 |
| 12:14 PM | $145.15 | Down $ -0.01 | $145.17 | $145.15 | 14,909 |
| 12:13 PM | $145.16 | Up $0.04 | $145.19 | $145.12 | 15,043 |
| 12:12 PM | $145.12 | Up $0.01 | $145.14 | $145.12 | 12,396 |
| 12:11 PM | $145.11 | Up $0.02 | $145.12 | $145.08 | 11,981 |
| 12:10 PM | $145.09 | Up $0.10 | $145.09 | $144.99 | 25,032 |
| 12:09 PM | $144.99 | Down $ -0.03 | $145.03 | $144.98 | 9,721 |
| 12:08 PM | $145.02 | Up $0.05 | $145.04 | $144.97 | 10,276 |
| 12:07 PM | $144.97 | Up $0.05 | $144.97 | $144.88 | 4,858 |
| 12:06 PM | $144.92 | Down $ -0.05 | $144.96 | $144.92 | 13,847 |
| 12:05 PM | $144.97 | Up $0.03 | $144.99 | $144.94 | 1,048 |
| 12:04 PM | $144.95 | Down $ -0.03 | $144.98 | $144.95 | 1,721 |
| 12:03 PM | $144.98 | Down $ -0.02 | $145.00 | $144.97 | 1,100 |
| 12:02 PM | $145.00 | Up $0.07 | $145.00 | $144.92 | 1,785 |
| 12:01 PM | $144.93 | Down $ -0.03 | $144.96 | $144.92 | 851 |
| 12:00 PM | $144.96 | Up $0.00 | $144.97 | $144.94 | 2,789 |
| 11:59 AM | $144.96 | Down $ -0.03 | $144.97 | $144.96 | 1,124 |
| 11:58 AM | $144.99 | Up $0.04 | $145.02 | $144.97 | 562 |
| 11:57 AM | $144.95 | Down $ -0.05 | $144.99 | $144.94 | 300 |
| 11:56 AM | $145.00 | Down $ -0.04 | $145.04 | $145.00 | 1,824 |
| 11:55 AM | $145.04 | Down $ -0.03 | $145.06 | $145.02 | 730 |
| 11:54 AM | $145.07 | Down $ -0.02 | $145.11 | $145.07 | 1,336 |
| 11:53 AM | $145.08 | Down $ -0.04 | $145.12 | $145.08 | 949 |
| 11:52 AM | $145.12 | Down $0.00 | $145.14 | $145.12 | 874 |
| 11:51 AM | $145.13 | Down $0.00 | $145.13 | $145.12 | 916 |
| 11:50 AM | $145.13 | Up $0.00 | $145.15 | $145.13 | 4,350 |
| 11:49 AM | $145.13 | Up $0.00 | $145.13 | $145.11 | 1,495 |
| 11:48 AM | $145.12 | Down $ -0.09 | $145.18 | $145.11 | 1,450 |
| 11:47 AM | $145.22 | Up $0.02 | $145.22 | $145.16 | 22,434 |
| 11:46 AM | $145.20 | Down $ -0.02 | $145.20 | $145.19 | 300 |
| 11:45 AM | $145.22 | Up $0.02 | $145.22 | $145.17 | 1,361 |
| 11:44 AM | $145.20 | Up $0.06 | $145.20 | $145.17 | 1,521 |
| 11:43 AM | $145.14 | Up $0.01 | $145.14 | $145.13 | 500 |
| 11:42 AM | $145.13 | Down $ -0.02 | $145.20 | $145.13 | 8,332 |
| 11:41 AM | $145.15 | Up $0.03 | $145.17 | $145.13 | 4,847 |
| 11:40 AM | $145.12 | Down $ -0.07 | $145.20 | $145.12 | 11,611 |
| 11:39 AM | $145.19 | Down $ -0.06 | $145.24 | $145.19 | 6,104 |
| 11:38 AM | $145.25 | Down $ -0.03 | $145.27 | $145.24 | 15,602 |
| 11:37 AM | $145.27 | Down $ -0.01 | $145.28 | $145.27 | 341 |
| 11:36 AM | $145.28 | Up $0.00 | $145.30 | $145.28 | 895 |
| 11:35 AM | $145.28 | Down $ -0.03 | $145.32 | $145.28 | 13,572 |
| 11:34 AM | $145.31 | Down $ -0.04 | $145.33 | $145.28 | 43,067 |
| 11:33 AM | $145.35 | Up $0.01 | $145.36 | $145.34 | 46,215 |
| 11:32 AM | $145.34 | Down $ -0.03 | $145.39 | $145.32 | 2,452 |
| 11:31 AM | $145.37 | Down $ -0.03 | $145.41 | $145.34 | 2,752 |
| 11:30 AM | $145.40 | Down $ -0.01 | $145.47 | $145.40 | 4,645 |
| 11:29 AM | $145.42 | Down $ -0.09 | $145.49 | $145.40 | 6,836 |
| 11:28 AM | $145.51 | Up $0.01 | $145.51 | $145.49 | 640 |
| 11:27 AM | $145.50 | Down $ -0.03 | $145.50 | $145.47 | 5,664 |
| 11:26 AM | $145.53 | Down $ -0.04 | $145.55 | $145.49 | 4,241 |
| 11:25 AM | $145.57 | Down $ -0.05 | $145.64 | $145.57 | 3,733 |
| 11:24 AM | $145.62 | Up $0.03 | $145.62 | $145.61 | 915 |
| 11:23 AM | $145.60 | Up $0.00 | $145.60 | $145.60 | 500 |
| 11:22 AM | $145.59 | Up $0.02 | $145.59 | $145.58 | 458 |
| 11:21 AM | $145.57 | Up $0.03 | $145.57 | $145.57 | 1,071 |
| 11:20 AM | $145.55 | Up $0.01 | $145.55 | $145.54 | 400 |
| 11:19 AM | $145.53 | Up $0.01 | $145.56 | $145.52 | 500 |
| 11:18 AM | $145.52 | Down $ -0.01 | $145.54 | $145.52 | 200 |
| 11:17 AM | $145.54 | Down $ -0.01 | $145.54 | $145.53 | 686 |
| 11:16 AM | $145.54 | Down $ -0.01 | $145.58 | $145.54 | 1,476 |
| 11:15 AM | $145.55 | Up $0.00 | $145.55 | $145.55 | 200 |
| 11:13 AM | $145.55 | Down $ -0.01 | $145.55 | $145.53 | 1,368 |
| 11:13 AM | $145.55 | Up $0.00 | $145.55 | $145.53 | 0 |
| 11:12 AM | $145.56 | Up $0.03 | $145.56 | $145.55 | 341 |
| 11:11 AM | $145.53 | Up $0.05 | $145.53 | $145.50 | 489 |
| 11:10 AM | $145.48 | Down $ -0.03 | $145.50 | $145.48 | 900 |
| 11:09 AM | $145.51 | Up $0.02 | $145.52 | $145.48 | 2,904 |
| 11:08 AM | $145.49 | Up $0.04 | $145.49 | $145.44 | 6,959 |
| 11:07 AM | $145.45 | Up $0.03 | $145.46 | $145.42 | 372 |
| 11:06 AM | $145.42 | Up $0.01 | $145.42 | $145.41 | 1,159 |
| 11:05 AM | $145.41 | Up $0.01 | $145.43 | $145.41 | 659 |
| 11:04 AM | $145.40 | Down $ -0.03 | $145.42 | $145.40 | 742 |
| 11:03 AM | $145.43 | Up $0.00 | $145.43 | $145.42 | 853 |
| 11:02 AM | $145.43 | Up $0.01 | $145.43 | $145.43 | 100 |
| 11:01 AM | $145.42 | Down $ -0.04 | $145.43 | $145.39 | 3,584 |
| 11:00 AM | $145.46 | Up $0.01 | $145.47 | $145.45 | 564 |
| 10:59 AM | $145.45 | Down $ -0.01 | $145.47 | $145.44 | 437 |
| 10:58 AM | $145.46 | Down $ -0.01 | $145.48 | $145.46 | 226 |
| 10:57 AM | $145.47 | Up $0.04 | $145.47 | $145.44 | 721 |
| 10:56 AM | $145.43 | Up $0.10 | $145.43 | $145.39 | 300 |
| 10:55 AM | $145.33 | Up $0.01 | $145.35 | $145.31 | 1,066 |
| 10:54 AM | $145.32 | Down $ -0.07 | $145.40 | $145.32 | 726 |
| 10:53 AM | $145.39 | Down $ -0.08 | $145.39 | $145.39 | 700 |
| 10:52 AM | $145.47 | Up $0.04 | $145.47 | $145.45 | 400 |
| 10:51 AM | $145.43 | Up $0.08 | $145.44 | $145.39 | 6,227 |
| 10:50 AM | $145.36 | Up $0.04 | $145.36 | $145.33 | 1,983 |
| 10:49 AM | $145.32 | Down $ -0.10 | $145.41 | $145.32 | 572 |
| 10:48 AM | $145.42 | Down $ -0.03 | $145.46 | $145.39 | 943 |
| 10:47 AM | $145.45 | Up $0.01 | $145.46 | $145.43 | 8,566 |
| 10:46 AM | $145.44 | Up $0.06 | $145.44 | $145.40 | 3,579 |
| 10:45 AM | $145.38 | Down $ -0.03 | $145.40 | $145.34 | 2,937 |
| 10:44 AM | $145.41 | Down $ -0.04 | $145.43 | $145.37 | 2,232 |
| 10:43 AM | $145.45 | Up $0.10 | $145.47 | $145.36 | 4,824 |
| 10:42 AM | $145.35 | Down $ -0.19 | $145.53 | $145.35 | 10,803 |
| 10:41 AM | $145.54 | Down $ -0.02 | $145.58 | $145.54 | 2,679 |
| 10:40 AM | $145.56 | Up $0.00 | $145.56 | $145.56 | 358 |
| 10:39 AM | $145.56 | Down $ -0.04 | $145.59 | $145.55 | 4,286 |
| 10:38 AM | $145.60 | Up $0.06 | $145.60 | $145.58 | 5,564 |
| 10:37 AM | $145.54 | Down $ -0.05 | $145.59 | $145.54 | 865 |
| 10:36 AM | $145.59 | Up $0.00 | $145.59 | $145.59 | 100 |
| 10:35 AM | $145.59 | Up $0.01 | $145.59 | $145.55 | 272 |
| 10:34 AM | $145.58 | Down $ -0.04 | $145.60 | $145.58 | 900 |
| 10:33 AM | $145.63 | Up $0.00 | $145.63 | $145.62 | 464 |
| 10:32 AM | $145.63 | Down $ -0.03 | $145.69 | $145.63 | 7,278 |
| 10:31 AM | $145.66 | Up $0.00 | $145.67 | $145.65 | 6,263 |
| 10:30 AM | $145.66 | Up $0.02 | $145.67 | $145.65 | 16,704 |
| 10:29 AM | $145.64 | Up $0.03 | $145.64 | $145.64 | 100 |
| 10:28 AM | $145.61 | Down $0.00 | $145.61 | $145.60 | 281 |
| 10:27 AM | $145.61 | Up $0.01 | $145.62 | $145.58 | 2,008 |
| 10:24 AM | $145.60 | Up $0.01 | $145.61 | $145.60 | 247 |
| 10:24 AM | $145.60 | Up $0.00 | $145.61 | $145.60 | 0 |
| 10:24 AM | $145.60 | Up $0.00 | $145.61 | $145.60 | 0 |
| 10:23 AM | $145.59 | Up $0.02 | $145.59 | $145.59 | 100 |
| 10:22 AM | $145.58 | Up $0.00 | $145.59 | $145.57 | 839 |
| 10:21 AM | $145.57 | Down $ -0.03 | $145.57 | $145.57 | 100 |
| 10:20 AM | $145.60 | Up $0.03 | $145.60 | $145.60 | 100 |
| 10:19 AM | $145.57 | Down $ -0.01 | $145.57 | $145.57 | 200 |
| 10:18 AM | $145.58 | Up $0.05 | $145.59 | $145.58 | 249 |
| 10:17 AM | $145.53 | Down $ -0.01 | $145.53 | $145.52 | 482 |
| 10:16 AM | $145.54 | Down $ -0.05 | $145.56 | $145.53 | 354 |
| 10:15 AM | $145.59 | Up $0.05 | $145.59 | $145.55 | 649 |
| 10:14 AM | $145.54 | Up $0.04 | $145.54 | $145.49 | 653 |
| 10:13 AM | $145.50 | Up $0.13 | $145.50 | $145.45 | 2,737 |
| 10:12 AM | $145.37 | Up $0.04 | $145.37 | $145.35 | 400 |
| 10:11 AM | $145.33 | Down $ -0.03 | $145.33 | $145.31 | 1,469 |
| 10:10 AM | $145.36 | Down $ -0.05 | $145.38 | $145.36 | 300 |
| 10:09 AM | $145.41 | Up $0.02 | $145.42 | $145.40 | 804 |
| 10:08 AM | $145.39 | Down $ -0.01 | $145.39 | $145.39 | 200 |
| 10:07 AM | $145.40 | Down $ -0.04 | $145.40 | $145.36 | 500 |
| 10:06 AM | $145.44 | Down $ -0.01 | $145.46 | $145.44 | 30,013 |
| 10:05 AM | $145.45 | Up $0.03 | $145.46 | $145.39 | 15,485 |
| 10:04 AM | $145.42 | Up $0.03 | $145.43 | $145.37 | 1,066 |
| 10:03 AM | $145.39 | Up $0.00 | $145.40 | $145.34 | 898 |
| 10:02 AM | $145.39 | Up $0.10 | $145.40 | $145.36 | 759 |
| 10:01 AM | $145.29 | Down $ -0.06 | $145.33 | $145.29 | 1,045 |
| 10:00 AM | $145.35 | Down $ -0.05 | $145.41 | $145.32 | 4,003 |
| 09:59 AM | $145.40 | Up $0.01 | $145.41 | $145.40 | 370 |
| 09:58 AM | $145.39 | Up $0.00 | $145.40 | $145.38 | 1,095 |
| 09:57 AM | $145.39 | Down $ -0.02 | $145.39 | $145.37 | 2,238 |
| 09:56 AM | $145.41 | Up $0.06 | $145.41 | $145.37 | 354 |
| 09:55 AM | $145.35 | Up $0.01 | $145.35 | $145.35 | 518 |
| 09:54 AM | $145.34 | Down $0.00 | $145.35 | $145.34 | 200 |
| 09:52 AM | $145.35 | Up $0.03 | $145.35 | $145.30 | 500 |
| 09:52 AM | $145.35 | Up $0.00 | $145.35 | $145.30 | 0 |
| 09:51 AM | $145.31 | Up $0.03 | $145.32 | $145.30 | 545 |
| 09:50 AM | $145.29 | Down $ -0.06 | $145.30 | $145.29 | 420 |
| 09:49 AM | $145.34 | Down $ -0.01 | $145.36 | $145.34 | 400 |
| 09:48 AM | $145.35 | Up $0.04 | $145.35 | $145.31 | 739 |
| 09:47 AM | $145.31 | Down $ -0.06 | $145.34 | $145.31 | 1,300 |
| 09:46 AM | $145.37 | Down $ -0.01 | $145.40 | $145.35 | 8,840 |
| 09:45 AM | $145.39 | Up $0.01 | $145.41 | $145.39 | 330 |
| 09:44 AM | $145.37 | Up $0.04 | $145.37 | $145.34 | 600 |
| 09:43 AM | $145.33 | Down $ -0.07 | $145.36 | $145.33 | 800 |
| 09:42 AM | $145.40 | Up $0.03 | $145.41 | $145.38 | 5,300 |
| 09:41 AM | $145.38 | Up $0.00 | $145.40 | $145.38 | 515 |
| 09:40 AM | $145.37 | Down $0.00 | $145.37 | $145.35 | 543 |
| 09:39 AM | $145.38 | Down $ -0.03 | $145.39 | $145.36 | 6,414 |
| 09:38 AM | $145.41 | Up $0.01 | $145.44 | $145.41 | 500 |
| 09:37 AM | $145.40 | Up $0.04 | $145.40 | $145.36 | 863 |
| 09:36 AM | $145.36 | Up $0.01 | $145.37 | $145.34 | 3,794 |
| 09:35 AM | $145.35 | Down $ -0.09 | $145.41 | $145.34 | 1,700 |
| 09:34 AM | $145.44 | Down $ -0.06 | $145.51 | $145.42 | 24,207 |
| 09:33 AM | $145.51 | Down $0.00 | $145.51 | $145.50 | 600 |
| 09:32 AM | $145.51 | Down $ -0.11 | $145.59 | $145.48 | 16,635 |
| 09:31 AM | $145.62 | Down $0.00 | $145.62 | $145.50 | 2,786 |
| 09:30 AM | $145.63 | Up $0.56 | $145.64 | $145.42 | 24,825 |
| Previous close | $145.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/04/2026 | $145.04 | $144.97 | $145.22 | $144.81 | 3,015,013 |
| 09/04/2026 | $145.02 | $144.92 | $145.39 | $144.68 | 709,212 |
| 08/04/2026 | $144.65 | $144.53 | $144.78 | $143.88 | 1,878,618 |
| 07/04/2026 | $140.25 | $138.93 | $140.28 | $138.91 | 1,675,348 |
| 06/04/2026 | $140.15 | $140.03 | $140.25 | $139.52 | 1,740,749 |
| 02/04/2026 | $139.41 | $139.09 | $139.49 | $138.75 | 856,711 |
| 01/04/2026 | $139.60 | $140.38 | $140.49 | $139.25 | 2,958,141 |
| 31/03/2026 | $138.42 | $135.78 | $138.52 | $135.72 | 5,963,088 |
| 30/03/2026 | $134.26 | $135.38 | $135.39 | $133.65 | 1,926,699 |
| 27/03/2026 | $134.59 | $135.61 | $135.64 | $134.26 | 1,999,259 |
| 26/03/2026 | $136.39 | $137.84 | $137.89 | $136.31 | 3,601,904 |
| 25/03/2026 | $139.34 | $139.28 | $139.91 | $139.06 | 1,464,455 |
| 24/03/2026 | $138.04 | $138.39 | $138.79 | $137.77 | 2,181,843 |
| 23/03/2026 | $138.81 | $138.56 | $139.66 | $138.10 | 2,360,106 |
| 20/03/2026 | $136.54 | $137.64 | $137.89 | $135.85 | 2,819,580 |
| 19/03/2026 | $139.38 | $138.71 | $140.04 | $138.22 | 2,752,746 |
| 18/03/2026 | $139.73 | $141.00 | $141.17 | $139.68 | 1,769,135 |
| 17/03/2026 | $141.88 | $142.01 | $142.28 | $141.76 | 1,491,827 |
| 16/03/2026 | $141.48 | $141.19 | $142.07 | $140.89 | 1,287,076 |
| 13/03/2026 | $139.54 | $139.74 | $140.11 | $139.30 | 3,392,526 |
| 12/03/2026 | $140.46 | $141.09 | $141.50 | $140.45 | 8,219,355 |
| 11/03/2026 | $142.94 | $142.39 | $142.97 | $142.19 | 2,011,137 |
| 10/03/2026 | $143.05 | $144.22 | $144.81 | $142.91 | 4,968,173 |
| 09/03/2026 | $142.92 | $141.01 | $143.49 | $140.68 | 3,798,904 |
| 06/03/2026 | $141.68 | $141.98 | $142.44 | $141.38 | 4,496,159 |
| 05/03/2026 | $143.32 | $143.56 | $143.59 | $142.07 | 8,766,241 |
| 04/03/2026 | $145.00 | $145.00 | $145.35 | $144.52 | 2,962,191 |
| 03/03/2026 | $143.68 | $141.71 | $144.28 | $141.64 | 8,851,285 |
| 02/03/2026 | $146.56 | $145.95 | $147.06 | $145.77 | 5,122,342 |
| 27/02/2026 | $147.46 | $147.38 | $147.62 | $146.88 | 4,671,010 |
Graphs are not available, please refer to the detailed table