Find a quote
Applied Materials
394.76 Down -4.73 (-1.20 %)
Delayed : 2026/04/13 06:09:41
- Previous close $399.49
- Opening $402.50
- Today High $407.29
- Today Low $398.98
- Price Bid $393.63
- Price Ask $393.63
- 52 Weeks High $407.29
- 52 Weeks Low $132.80
- Size Bid 100
- Size Ask N/A
- Volume 7,277
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $399.49 | Up $0.18 | $399.55 | $399.24 | 995,805 |
| 03:59 PM | $399.31 | Up $0.09 | $399.47 | $399.08 | 80,357 |
| 03:58 PM | $399.22 | Down $ -0.26 | $399.54 | $399.19 | 45,316 |
| 03:57 PM | $399.48 | Up $0.20 | $399.59 | $399.22 | 32,649 |
| 03:56 PM | $399.28 | Down $ -0.14 | $399.39 | $398.98 | 14,206 |
| 03:55 PM | $399.42 | Down $ -1.22 | $400.64 | $399.05 | 33,081 |
| 03:54 PM | $400.64 | Down $ -0.30 | $401.11 | $400.64 | 8,670 |
| 03:53 PM | $400.94 | Down $ -0.10 | $401.16 | $400.92 | 3,584 |
| 03:52 PM | $401.04 | Down $ -0.31 | $401.40 | $401.04 | 6,087 |
| 03:51 PM | $401.35 | Up $0.08 | $401.41 | $400.98 | 6,796 |
| 03:50 PM | $401.27 | Up $0.93 | $401.49 | $400.33 | 12,211 |
| 03:49 PM | $400.34 | Up $0.28 | $400.52 | $400.03 | 8,628 |
| 03:48 PM | $400.06 | Down $ -0.68 | $400.99 | $400.05 | 6,332 |
| 03:47 PM | $400.74 | Down $ -0.54 | $401.35 | $400.71 | 10,925 |
| 03:46 PM | $401.28 | Down $ -0.03 | $401.35 | $401.13 | 4,247 |
| 03:45 PM | $401.31 | Up $0.06 | $401.56 | $401.21 | 8,353 |
| 03:44 PM | $401.25 | Up $0.22 | $401.25 | $401.07 | 3,819 |
| 03:43 PM | $401.03 | Down $ -0.23 | $401.23 | $400.85 | 4,121 |
| 03:42 PM | $401.26 | Down $ -0.27 | $401.60 | $401.26 | 4,642 |
| 03:41 PM | $401.53 | Up $0.52 | $401.60 | $401.21 | 15,760 |
| 03:40 PM | $401.01 | Down $ -0.67 | $401.72 | $401.01 | 7,609 |
| 03:39 PM | $401.68 | Down $ -0.08 | $401.79 | $401.49 | 4,032 |
| 03:38 PM | $401.76 | Down $ -0.21 | $402.26 | $401.63 | 20,312 |
| 03:37 PM | $401.97 | Down $ -0.60 | $402.59 | $401.92 | 19,225 |
| 03:36 PM | $402.57 | Down $ -0.01 | $402.67 | $402.32 | 25,246 |
| 03:35 PM | $402.59 | Up $0.00 | $402.63 | $402.46 | 22,087 |
| 03:34 PM | $402.58 | Down $0.00 | $402.58 | $402.45 | 14,567 |
| 03:33 PM | $402.59 | Up $0.08 | $402.68 | $402.46 | 11,837 |
| 03:32 PM | $402.51 | Up $0.01 | $402.53 | $402.48 | 15,472 |
| 03:31 PM | $402.50 | Down $ -0.04 | $402.56 | $402.50 | 10,285 |
| 03:30 PM | $402.54 | Down $ -0.66 | $403.23 | $402.42 | 34,820 |
| 03:29 PM | $403.20 | Up $0.19 | $403.31 | $402.95 | 6,994 |
| 03:28 PM | $403.01 | Down $ -0.19 | $403.19 | $402.96 | 12,112 |
| 03:27 PM | $403.19 | Up $0.12 | $403.29 | $402.99 | 4,441 |
| 03:26 PM | $403.08 | Down $ -0.17 | $403.13 | $403.01 | 2,752 |
| 03:25 PM | $403.25 | Down $ -0.17 | $403.52 | $403.25 | 4,250 |
| 03:24 PM | $403.41 | Down $ -0.05 | $403.65 | $403.38 | 1,940 |
| 03:23 PM | $403.46 | Down $0.00 | $403.60 | $403.38 | 3,100 |
| 03:22 PM | $403.47 | Down $ -0.04 | $403.49 | $403.32 | 7,495 |
| 03:21 PM | $403.50 | Down $ -0.11 | $403.59 | $403.32 | 5,644 |
| 03:20 PM | $403.61 | Up $0.26 | $403.63 | $403.35 | 2,348 |
| 03:19 PM | $403.35 | Down $ -0.21 | $403.74 | $403.33 | 6,650 |
| 03:18 PM | $403.56 | Up $0.42 | $403.56 | $403.06 | 10,678 |
| 03:17 PM | $403.15 | Up $0.09 | $403.18 | $403.01 | 3,906 |
| 03:16 PM | $403.06 | Down $ -0.12 | $403.21 | $403.00 | 9,010 |
| 03:15 PM | $403.17 | Down $ -0.11 | $403.33 | $403.15 | 1,897 |
| 03:14 PM | $403.28 | Down $ -0.15 | $403.43 | $403.28 | 2,231 |
| 03:13 PM | $403.43 | Down $ -0.25 | $403.74 | $403.33 | 4,844 |
| 03:12 PM | $403.67 | Up $0.12 | $403.74 | $403.55 | 4,900 |
| 03:11 PM | $403.55 | Up $0.19 | $403.61 | $403.25 | 3,354 |
| 03:10 PM | $403.36 | Down $ -0.66 | $403.92 | $403.28 | 6,273 |
| 03:09 PM | $404.02 | Up $0.13 | $404.02 | $403.77 | 5,358 |
| 03:08 PM | $403.90 | Up $0.01 | $404.02 | $403.77 | 4,643 |
| 03:07 PM | $403.88 | Up $0.00 | $404.04 | $403.74 | 2,630 |
| 03:06 PM | $403.88 | Up $0.24 | $403.88 | $403.61 | 2,667 |
| 03:05 PM | $403.64 | Down $ -0.10 | $403.88 | $403.63 | 1,485 |
| 03:04 PM | $403.74 | Down $ -0.19 | $403.81 | $403.52 | 3,732 |
| 03:03 PM | $403.93 | Down $ -0.11 | $404.11 | $403.89 | 3,594 |
| 03:02 PM | $404.04 | Up $0.05 | $404.14 | $403.78 | 2,768 |
| 03:01 PM | $403.99 | Up $0.01 | $404.13 | $403.84 | 6,812 |
| 03:00 PM | $403.98 | Up $0.16 | $404.19 | $403.77 | 2,350 |
| 02:59 PM | $403.82 | Down $ -0.18 | $404.04 | $403.69 | 2,526 |
| 02:58 PM | $404.00 | Up $0.33 | $404.00 | $403.56 | 2,099 |
| 02:57 PM | $403.67 | Down $ -0.13 | $403.97 | $403.52 | 3,780 |
| 02:56 PM | $403.80 | Down $ -0.44 | $404.25 | $403.80 | 21,715 |
| 02:55 PM | $404.24 | Down $ -0.25 | $404.35 | $404.20 | 2,166 |
| 02:54 PM | $404.48 | Up $0.09 | $404.49 | $404.14 | 4,750 |
| 02:53 PM | $404.40 | Up $0.32 | $404.40 | $404.09 | 1,450 |
| 02:52 PM | $404.08 | Up $0.31 | $404.31 | $403.83 | 20,664 |
| 02:51 PM | $403.77 | Up $0.08 | $403.89 | $403.60 | 3,747 |
| 02:50 PM | $403.69 | Up $0.05 | $403.75 | $403.52 | 4,631 |
| 02:49 PM | $403.65 | Up $0.01 | $403.76 | $403.59 | 3,393 |
| 02:48 PM | $403.64 | Down $ -0.04 | $403.66 | $403.54 | 677 |
| 02:47 PM | $403.67 | Up $0.03 | $403.81 | $403.53 | 947 |
| 02:46 PM | $403.64 | Up $0.10 | $403.76 | $403.46 | 2,382 |
| 02:45 PM | $403.54 | Up $0.02 | $403.54 | $403.32 | 2,379 |
| 02:44 PM | $403.53 | Up $0.27 | $403.59 | $403.40 | 6,487 |
| 02:43 PM | $403.25 | Down $ -0.03 | $403.37 | $403.17 | 1,187 |
| 02:42 PM | $403.28 | Up $0.05 | $403.29 | $403.00 | 5,209 |
| 02:41 PM | $403.23 | Down $ -0.33 | $403.57 | $403.21 | 2,712 |
| 02:40 PM | $403.57 | Down $ -0.05 | $403.74 | $403.50 | 8,042 |
| 02:39 PM | $403.62 | Down $ -0.24 | $403.79 | $403.62 | 600 |
| 02:38 PM | $403.85 | Up $0.14 | $403.85 | $403.67 | 700 |
| 02:37 PM | $403.71 | Up $0.02 | $403.72 | $403.68 | 540 |
| 02:36 PM | $403.69 | Up $0.05 | $403.86 | $403.60 | 1,607 |
| 02:35 PM | $403.64 | Down $ -0.08 | $403.88 | $403.64 | 1,037 |
| 02:34 PM | $403.72 | Down $ -0.04 | $403.94 | $403.72 | 1,351 |
| 02:33 PM | $403.77 | Up $0.17 | $403.77 | $403.66 | 334 |
| 02:32 PM | $403.60 | Up $0.18 | $403.69 | $403.40 | 3,570 |
| 02:31 PM | $403.42 | Down $ -0.29 | $403.82 | $403.42 | 4,600 |
| 02:30 PM | $403.72 | Up $0.00 | $403.90 | $403.72 | 1,736 |
| 02:29 PM | $403.71 | Down $ -0.35 | $404.15 | $403.71 | 1,925 |
| 02:28 PM | $404.06 | Up $0.11 | $404.06 | $403.82 | 828 |
| 02:27 PM | $403.95 | Up $0.03 | $403.97 | $403.72 | 2,002 |
| 02:26 PM | $403.92 | Down $ -0.15 | $404.18 | $403.92 | 1,578 |
| 02:25 PM | $404.08 | Up $0.15 | $404.39 | $403.96 | 2,694 |
| 02:24 PM | $403.92 | Up $0.22 | $404.00 | $403.55 | 6,218 |
| 02:23 PM | $403.70 | Up $0.40 | $403.82 | $403.43 | 3,107 |
| 02:22 PM | $403.30 | Down $ -0.28 | $403.52 | $403.25 | 1,302 |
| 02:21 PM | $403.58 | Down $ -0.48 | $404.03 | $403.58 | 2,341 |
| 02:20 PM | $404.06 | Up $0.16 | $404.15 | $403.86 | 3,298 |
| 02:19 PM | $403.90 | Down $0.00 | $404.00 | $403.81 | 5,826 |
| 02:18 PM | $403.90 | Up $0.19 | $403.90 | $403.63 | 2,008 |
| 02:17 PM | $403.71 | Up $0.07 | $403.83 | $403.61 | 1,030 |
| 02:16 PM | $403.64 | Up $0.00 | $403.73 | $403.64 | 520 |
| 02:15 PM | $403.64 | Down $ -0.11 | $403.77 | $403.64 | 1,200 |
| 02:14 PM | $403.75 | Up $0.01 | $404.04 | $403.72 | 12,536 |
| 02:13 PM | $403.74 | Down $ -0.04 | $403.74 | $403.65 | 1,170 |
| 02:12 PM | $403.78 | Down $ -0.13 | $403.78 | $403.73 | 300 |
| 02:11 PM | $403.91 | Up $0.03 | $403.93 | $403.70 | 1,242 |
| 02:10 PM | $403.88 | Up $0.02 | $404.09 | $403.65 | 6,745 |
| 02:09 PM | $403.86 | Up $0.02 | $404.16 | $403.86 | 5,726 |
| 02:08 PM | $403.84 | Up $0.23 | $403.92 | $403.75 | 6,396 |
| 02:07 PM | $403.61 | Down $ -0.07 | $403.93 | $403.60 | 1,587 |
| 02:06 PM | $403.69 | Up $0.02 | $403.76 | $403.68 | 9,838 |
| 02:05 PM | $403.67 | Down $ -0.03 | $403.69 | $403.40 | 6,453 |
| 02:04 PM | $403.70 | Down $ -0.26 | $404.15 | $403.70 | 2,251 |
| 02:03 PM | $403.96 | Down $ -0.03 | $404.09 | $403.93 | 1,502 |
| 02:02 PM | $403.99 | Up $0.09 | $404.15 | $403.97 | 1,000 |
| 02:01 PM | $403.90 | Down $ -0.28 | $404.19 | $403.90 | 11,788 |
| 02:00 PM | $404.18 | Down $ -0.13 | $404.44 | $404.18 | 931 |
| 01:59 PM | $404.32 | Up $0.04 | $404.47 | $404.07 | 2,132 |
| 01:58 PM | $404.27 | Up $0.29 | $404.27 | $403.92 | 2,113 |
| 01:57 PM | $403.99 | Up $0.18 | $403.99 | $403.69 | 700 |
| 01:56 PM | $403.81 | Down $ -0.13 | $403.95 | $403.80 | 932 |
| 01:55 PM | $403.94 | Down $ -0.18 | $404.22 | $403.81 | 1,593 |
| 01:54 PM | $404.12 | Up $0.12 | $404.12 | $403.90 | 1,040 |
| 01:53 PM | $404.00 | Down $ -0.05 | $404.23 | $403.99 | 3,173 |
| 01:52 PM | $404.05 | Up $0.16 | $404.05 | $403.89 | 1,918 |
| 01:51 PM | $403.89 | Up $0.09 | $404.08 | $403.78 | 1,502 |
| 01:50 PM | $403.80 | Up $0.36 | $404.00 | $403.59 | 16,391 |
| 01:49 PM | $403.44 | Down $0.00 | $403.44 | $403.44 | 400 |
| 01:48 PM | $403.45 | Up $0.06 | $403.59 | $403.30 | 2,080 |
| 01:47 PM | $403.38 | Down $ -0.02 | $403.38 | $403.24 | 200 |
| 01:46 PM | $403.40 | Down $ -0.02 | $403.55 | $403.40 | 639 |
| 01:45 PM | $403.42 | Down $ -0.10 | $403.64 | $403.21 | 729 |
| 01:44 PM | $403.52 | Down $ -0.11 | $403.82 | $403.52 | 1,550 |
| 01:43 PM | $403.63 | Down $ -0.37 | $404.05 | $403.63 | 1,988 |
| 01:42 PM | $404.00 | Up $0.17 | $404.00 | $403.66 | 1,137 |
| 01:41 PM | $403.83 | Up $0.92 | $403.84 | $402.99 | 4,824 |
| 01:40 PM | $402.91 | Up $0.02 | $402.94 | $402.90 | 846 |
| 01:39 PM | $402.89 | Up $0.04 | $402.89 | $402.53 | 4,028 |
| 01:38 PM | $402.85 | Up $0.35 | $403.00 | $402.50 | 4,029 |
| 01:37 PM | $402.50 | Down $ -0.21 | $402.69 | $402.28 | 2,717 |
| 01:36 PM | $402.71 | Down $ -0.32 | $403.02 | $402.44 | 9,949 |
| 01:35 PM | $403.03 | Up $0.08 | $403.25 | $403.03 | 2,600 |
| 01:34 PM | $402.95 | Up $0.25 | $403.04 | $402.88 | 4,478 |
| 01:33 PM | $402.70 | Down $ -0.19 | $402.89 | $402.70 | 9,132 |
| 01:32 PM | $402.89 | Up $0.49 | $402.89 | $402.61 | 10,170 |
| 01:31 PM | $402.40 | Up $0.00 | $402.40 | $402.40 | 400 |
| 01:30 PM | $402.40 | Up $0.13 | $402.43 | $402.23 | 1,946 |
| 01:29 PM | $402.27 | Up $0.04 | $402.34 | $402.14 | 2,490 |
| 01:28 PM | $402.23 | Down $ -0.08 | $402.34 | $402.14 | 1,388 |
| 01:27 PM | $402.31 | Up $0.09 | $402.34 | $401.98 | 6,853 |
| 01:26 PM | $402.22 | Up $0.36 | $402.45 | $401.82 | 7,038 |
| 01:25 PM | $401.86 | Down $ -0.09 | $402.23 | $401.80 | 6,027 |
| 01:24 PM | $401.96 | Down $ -0.13 | $402.11 | $401.90 | 5,423 |
| 01:23 PM | $402.08 | Up $0.21 | $402.11 | $401.68 | 5,181 |
| 01:22 PM | $401.87 | Down $ -0.67 | $402.60 | $401.81 | 36,314 |
| 01:21 PM | $402.54 | Down $ -0.16 | $402.77 | $402.43 | 761 |
| 01:20 PM | $402.71 | Up $0.07 | $402.71 | $402.49 | 2,000 |
| 01:19 PM | $402.64 | Down $ -0.07 | $402.71 | $402.43 | 4,784 |
| 01:18 PM | $402.71 | Up $0.15 | $402.80 | $402.37 | 32,448 |
| 01:17 PM | $402.55 | Up $0.00 | $402.63 | $402.39 | 30,330 |
| 01:16 PM | $402.55 | Down $ -0.19 | $402.74 | $402.40 | 31,096 |
| 01:15 PM | $402.74 | Up $0.06 | $402.76 | $402.56 | 1,615 |
| 01:14 PM | $402.68 | Down $ -0.06 | $402.95 | $402.55 | 6,340 |
| 01:13 PM | $402.75 | Up $0.00 | $402.75 | $402.61 | 2,501 |
| 01:12 PM | $402.74 | Up $0.10 | $402.78 | $402.50 | 2,011 |
| 01:11 PM | $402.65 | Down $ -0.23 | $402.84 | $402.54 | 13,330 |
| 01:10 PM | $402.87 | Down $ -0.06 | $403.07 | $402.77 | 949 |
| 01:09 PM | $402.94 | Down $ -0.06 | $403.18 | $402.81 | 2,000 |
| 01:08 PM | $402.99 | Up $0.25 | $403.16 | $402.72 | 5,819 |
| 01:07 PM | $402.74 | Down $ -0.16 | $402.91 | $402.71 | 4,959 |
| 01:06 PM | $402.91 | Down $ -0.11 | $403.01 | $402.80 | 2,603 |
| 01:05 PM | $403.01 | Up $0.11 | $403.13 | $402.90 | 2,028 |
| 01:04 PM | $402.90 | Down $ -0.02 | $403.04 | $402.79 | 1,201 |
| 01:03 PM | $402.92 | Down $ -0.10 | $402.96 | $402.76 | 2,311 |
| 01:02 PM | $403.02 | Down $ -0.35 | $403.34 | $402.90 | 1,806 |
| 01:01 PM | $403.37 | Up $0.11 | $403.50 | $403.27 | 3,505 |
| 01:00 PM | $403.26 | Up $0.09 | $403.35 | $402.91 | 2,301 |
| 12:59 PM | $403.17 | Up $0.23 | $403.34 | $402.85 | 3,283 |
| 12:58 PM | $402.95 | Up $0.21 | $403.00 | $402.73 | 2,710 |
| 12:57 PM | $402.73 | Down $ -0.26 | $403.01 | $402.73 | 2,640 |
| 12:56 PM | $402.99 | Down $ -0.09 | $403.00 | $402.85 | 3,442 |
| 12:55 PM | $403.08 | Up $0.13 | $403.11 | $402.82 | 2,542 |
| 12:54 PM | $402.95 | Down $ -0.08 | $403.23 | $402.95 | 3,367 |
| 12:53 PM | $403.03 | Up $0.42 | $403.11 | $402.61 | 7,296 |
| 12:52 PM | $402.61 | Down $ -0.01 | $402.63 | $402.61 | 1,292 |
| 12:51 PM | $402.62 | Down $ -0.22 | $402.98 | $402.45 | 10,092 |
| 12:50 PM | $402.84 | Up $0.16 | $402.98 | $402.74 | 2,996 |
| 12:49 PM | $402.68 | Down $ -0.04 | $402.89 | $402.68 | 1,303 |
| 12:48 PM | $402.72 | Up $0.12 | $402.78 | $402.46 | 3,970 |
| 12:47 PM | $402.60 | Up $0.04 | $402.87 | $402.58 | 6,143 |
| 12:46 PM | $402.56 | Down $ -0.15 | $402.82 | $402.42 | 11,666 |
| 12:45 PM | $402.71 | Down $ -0.19 | $402.89 | $402.68 | 4,300 |
| 12:44 PM | $402.91 | Up $0.13 | $402.96 | $402.69 | 7,342 |
| 12:43 PM | $402.77 | Down $ -0.02 | $403.25 | $402.77 | 4,004 |
| 12:42 PM | $402.79 | Down $ -0.02 | $402.94 | $402.78 | 3,734 |
| 12:41 PM | $402.82 | Up $0.01 | $402.88 | $402.63 | 1,793 |
| 12:40 PM | $402.81 | Up $0.06 | $403.00 | $402.64 | 6,679 |
| 12:39 PM | $402.74 | Down $ -0.19 | $402.89 | $402.61 | 3,546 |
| 12:38 PM | $402.94 | Up $0.05 | $403.08 | $402.94 | 1,554 |
| 12:37 PM | $402.89 | Up $0.06 | $403.03 | $402.69 | 2,552 |
| 12:36 PM | $402.82 | Down $ -0.18 | $403.05 | $402.82 | 4,562 |
| 12:35 PM | $403.00 | Up $0.07 | $403.00 | $402.65 | 2,647 |
| 12:34 PM | $402.93 | Up $0.05 | $402.93 | $402.67 | 1,631 |
| 12:33 PM | $402.88 | Up $0.12 | $402.92 | $402.40 | 9,972 |
| 12:32 PM | $402.77 | Down $ -0.62 | $403.46 | $402.75 | 28,098 |
| 12:31 PM | $403.39 | Down $ -0.11 | $403.39 | $403.21 | 2,320 |
| 12:30 PM | $403.49 | Up $0.40 | $403.55 | $403.07 | 4,595 |
| 12:29 PM | $403.09 | Down $ -0.16 | $403.25 | $402.99 | 14,067 |
| 12:28 PM | $403.25 | Up $0.07 | $403.35 | $403.09 | 5,740 |
| 12:27 PM | $403.18 | Up $0.12 | $403.20 | $403.06 | 1,248 |
| 12:26 PM | $403.06 | Down $ -0.16 | $403.45 | $403.06 | 4,579 |
| 12:25 PM | $403.22 | Down $ -0.28 | $403.48 | $403.22 | 1,740 |
| 12:24 PM | $403.50 | Down $ -0.13 | $403.66 | $403.37 | 4,563 |
| 12:23 PM | $403.63 | Up $0.03 | $403.64 | $403.41 | 600 |
| 12:22 PM | $403.60 | Up $0.56 | $403.60 | $403.09 | 2,620 |
| 12:21 PM | $403.04 | Down $ -0.14 | $403.26 | $403.00 | 4,033 |
| 12:20 PM | $403.18 | Up $0.17 | $403.18 | $402.76 | 29,430 |
| 12:19 PM | $403.01 | Down $ -0.68 | $403.68 | $402.99 | 5,272 |
| 12:18 PM | $403.69 | Down $ -0.09 | $403.79 | $403.55 | 2,200 |
| 12:17 PM | $403.78 | Down $ -0.03 | $404.09 | $403.78 | 1,829 |
| 12:16 PM | $403.81 | Up $0.29 | $403.87 | $403.37 | 2,885 |
| 12:15 PM | $403.53 | Down $ -0.58 | $404.14 | $403.34 | 25,233 |
| 12:14 PM | $404.11 | Down $ -0.18 | $404.25 | $403.98 | 6,377 |
| 12:13 PM | $404.29 | Up $0.68 | $404.29 | $403.58 | 8,093 |
| 12:12 PM | $403.61 | Down $ -0.13 | $403.91 | $403.61 | 850 |
| 12:11 PM | $403.74 | Up $0.00 | $403.97 | $403.74 | 1,200 |
| 12:10 PM | $403.74 | Up $0.72 | $403.86 | $403.10 | 8,469 |
| 12:09 PM | $403.03 | Down $ -0.20 | $403.35 | $403.03 | 2,816 |
| 12:08 PM | $403.22 | Up $0.16 | $403.39 | $403.00 | 3,003 |
| 12:07 PM | $403.06 | Down $ -0.12 | $403.43 | $402.92 | 18,188 |
| 12:06 PM | $403.18 | Up $0.04 | $403.32 | $402.95 | 6,555 |
| 12:05 PM | $403.14 | Up $0.21 | $403.20 | $402.92 | 2,622 |
| 12:04 PM | $402.92 | Down $ -0.40 | $403.20 | $402.91 | 1,714 |
| 12:03 PM | $403.33 | Up $0.09 | $403.42 | $403.15 | 9,630 |
| 12:02 PM | $403.23 | Up $0.81 | $403.23 | $402.54 | 4,180 |
| 12:01 PM | $402.42 | Down $ -0.26 | $402.99 | $402.42 | 5,183 |
| 12:00 PM | $402.68 | Up $0.04 | $402.84 | $402.50 | 3,870 |
| 11:59 AM | $402.64 | Up $0.27 | $402.64 | $402.05 | 8,685 |
| 11:58 AM | $402.37 | Up $0.09 | $402.50 | $402.18 | 5,333 |
| 11:57 AM | $402.28 | Up $0.17 | $402.37 | $401.95 | 19,799 |
| 11:56 AM | $402.11 | Up $0.01 | $402.11 | $402.07 | 1,225 |
| 11:55 AM | $402.10 | Down $ -0.23 | $402.27 | $401.99 | 5,213 |
| 11:54 AM | $402.33 | Up $0.25 | $402.34 | $401.99 | 7,028 |
| 11:53 AM | $402.08 | Down $ -0.06 | $402.26 | $401.97 | 9,054 |
| 11:52 AM | $402.14 | Down $ -0.04 | $402.34 | $402.00 | 4,413 |
| 11:51 AM | $402.18 | Down $ -0.10 | $402.51 | $402.18 | 2,474 |
| 11:50 AM | $402.28 | Down $ -0.01 | $402.54 | $402.28 | 1,717 |
| 11:49 AM | $402.29 | Down $ -0.04 | $402.41 | $402.29 | 2,042 |
| 11:48 AM | $402.33 | Down $ -0.18 | $402.76 | $402.33 | 6,866 |
| 11:47 AM | $402.51 | Up $0.25 | $402.51 | $402.17 | 1,362 |
| 11:46 AM | $402.26 | Down $ -0.68 | $402.93 | $402.05 | 2,760 |
| 11:45 AM | $402.93 | Up $0.13 | $402.93 | $402.34 | 5,210 |
| 11:44 AM | $402.80 | Up $0.60 | $402.86 | $402.25 | 14,501 |
| 11:43 AM | $402.20 | Down $ -0.22 | $402.68 | $401.85 | 12,725 |
| 11:42 AM | $402.42 | Down $ -0.67 | $403.05 | $402.33 | 12,067 |
| 11:41 AM | $403.09 | Up $0.65 | $403.09 | $402.32 | 7,871 |
| 11:40 AM | $402.44 | Down $ -0.09 | $402.75 | $402.34 | 4,087 |
| 11:39 AM | $402.53 | Down $ -0.62 | $403.03 | $402.52 | 6,083 |
| 11:38 AM | $403.15 | Down $ -0.25 | $403.55 | $403.00 | 18,351 |
| 11:37 AM | $403.41 | Down $ -0.27 | $403.93 | $403.25 | 51,510 |
| 11:36 AM | $403.67 | Down $ -0.46 | $404.14 | $403.65 | 20,715 |
| 11:35 AM | $404.13 | Down $ -0.25 | $404.51 | $404.13 | 6,859 |
| 11:34 AM | $404.38 | Up $0.26 | $404.69 | $403.81 | 11,141 |
| 11:33 AM | $404.12 | Up $0.13 | $404.23 | $403.86 | 12,375 |
| 11:32 AM | $403.99 | Down $ -0.08 | $404.32 | $403.91 | 4,613 |
| 11:31 AM | $404.08 | Down $ -0.24 | $404.32 | $403.95 | 12,936 |
| 11:30 AM | $404.32 | Up $0.01 | $404.55 | $404.02 | 13,013 |
| 11:29 AM | $404.30 | Up $0.08 | $404.56 | $404.06 | 8,169 |
| 11:28 AM | $404.22 | Down $ -0.61 | $404.84 | $404.22 | 5,727 |
| 11:27 AM | $404.83 | Down $ -0.21 | $404.93 | $404.41 | 8,147 |
| 11:26 AM | $405.04 | Down $ -0.11 | $405.43 | $404.88 | 15,784 |
| 11:25 AM | $405.15 | Down $ -0.50 | $405.61 | $405.15 | 9,205 |
| 11:24 AM | $405.66 | Up $0.03 | $405.75 | $405.43 | 3,054 |
| 11:23 AM | $405.62 | Up $0.03 | $405.76 | $405.03 | 5,305 |
| 11:22 AM | $405.59 | Up $1.23 | $405.59 | $404.16 | 8,678 |
| 11:21 AM | $404.36 | Up $0.15 | $404.66 | $404.16 | 23,475 |
| 11:20 AM | $404.21 | Down $ -0.45 | $404.67 | $403.83 | 6,476 |
| 11:19 AM | $404.66 | Down $ -0.61 | $405.38 | $404.39 | 8,397 |
| 11:18 AM | $405.27 | Up $0.06 | $405.28 | $404.90 | 8,873 |
| 11:17 AM | $405.21 | Down $ -0.19 | $405.74 | $405.21 | 22,695 |
| 11:16 AM | $405.39 | Up $0.18 | $405.40 | $405.01 | 12,629 |
| 11:15 AM | $405.21 | Up $0.29 | $405.32 | $404.88 | 11,462 |
| 11:14 AM | $404.92 | Up $0.25 | $405.00 | $404.53 | 12,572 |
| 11:13 AM | $404.67 | Up $0.43 | $404.67 | $404.27 | 4,009 |
| 11:12 AM | $404.24 | Up $0.60 | $404.50 | $403.45 | 7,053 |
| 11:11 AM | $403.64 | Up $0.35 | $403.64 | $403.23 | 1,764 |
| 11:10 AM | $403.29 | Down $ -0.51 | $403.95 | $403.29 | 8,936 |
| 11:09 AM | $403.80 | Up $0.59 | $403.96 | $403.15 | 16,508 |
| 11:08 AM | $403.21 | Up $0.21 | $403.33 | $402.89 | 5,367 |
| 11:07 AM | $403.00 | Down $ -0.24 | $403.34 | $403.00 | 6,265 |
| 11:06 AM | $403.24 | Up $0.32 | $403.38 | $402.92 | 6,350 |
| 11:05 AM | $402.92 | Up $0.11 | $403.14 | $402.81 | 3,278 |
| 11:04 AM | $402.81 | Down $ -0.19 | $403.29 | $402.80 | 9,331 |
| 11:03 AM | $403.00 | Down $ -0.52 | $403.53 | $403.00 | 6,040 |
| 11:02 AM | $403.53 | Up $0.00 | $403.61 | $403.31 | 5,162 |
| 11:01 AM | $403.52 | Down $ -0.02 | $404.01 | $403.21 | 12,064 |
| 11:00 AM | $403.54 | Up $0.22 | $403.83 | $403.45 | 4,375 |
| 10:59 AM | $403.32 | Up $0.24 | $403.32 | $403.00 | 3,733 |
| 10:58 AM | $403.09 | Down $ -0.39 | $403.48 | $403.09 | 4,104 |
| 10:57 AM | $403.48 | Down $ -0.16 | $403.64 | $403.26 | 1,800 |
| 10:56 AM | $403.64 | Up $0.78 | $403.66 | $402.68 | 8,434 |
| 10:55 AM | $402.86 | Down $ -0.26 | $403.43 | $402.60 | 7,084 |
| 10:54 AM | $403.11 | Up $0.07 | $403.41 | $403.01 | 8,149 |
| 10:53 AM | $403.04 | Down $ -0.64 | $403.79 | $403.01 | 2,878 |
| 10:52 AM | $403.68 | Down $ -0.33 | $404.03 | $403.57 | 5,635 |
| 10:51 AM | $404.01 | Up $0.45 | $404.34 | $403.56 | 6,489 |
| 10:50 AM | $403.56 | Up $0.43 | $403.56 | $403.15 | 3,455 |
| 10:49 AM | $403.14 | Down $ -0.06 | $403.54 | $402.82 | 5,038 |
| 10:48 AM | $403.20 | Down $ -0.32 | $403.51 | $403.02 | 9,196 |
| 10:47 AM | $403.53 | Up $0.39 | $403.67 | $403.12 | 8,642 |
| 10:46 AM | $403.13 | Down $ -0.02 | $403.50 | $403.11 | 6,125 |
| 10:45 AM | $403.15 | Down $ -0.54 | $403.62 | $402.95 | 7,624 |
| 10:44 AM | $403.69 | Down $ -0.18 | $404.17 | $403.59 | 13,879 |
| 10:43 AM | $403.86 | Up $0.85 | $403.86 | $402.77 | 12,323 |
| 10:42 AM | $403.01 | Down $ -0.98 | $404.43 | $402.92 | 20,845 |
| 10:41 AM | $403.99 | Down $0.00 | $404.12 | $403.17 | 28,609 |
| 10:40 AM | $404.00 | Down $ -0.02 | $404.32 | $403.86 | 11,900 |
| 10:39 AM | $404.02 | Down $ -0.17 | $404.34 | $403.88 | 7,734 |
| 10:38 AM | $404.19 | Up $0.25 | $404.30 | $404.03 | 2,650 |
| 10:37 AM | $403.95 | Down $ -0.44 | $404.63 | $403.79 | 6,282 |
| 10:36 AM | $404.38 | Up $0.13 | $404.47 | $403.86 | 6,750 |
| 10:35 AM | $404.26 | Down $ -0.10 | $404.61 | $404.00 | 3,682 |
| 10:34 AM | $404.36 | Down $ -0.10 | $404.72 | $403.81 | 5,810 |
| 10:33 AM | $404.46 | Up $0.39 | $404.60 | $404.11 | 7,707 |
| 10:32 AM | $404.07 | Down $ -0.66 | $405.06 | $403.98 | 5,182 |
| 10:31 AM | $404.73 | Down $ -0.26 | $405.00 | $404.36 | 4,455 |
| 10:30 AM | $405.00 | Up $0.35 | $405.07 | $404.32 | 10,666 |
| 10:29 AM | $404.65 | Up $0.12 | $404.80 | $404.07 | 6,570 |
| 10:28 AM | $404.53 | Down $ -0.29 | $405.02 | $404.42 | 4,716 |
| 10:27 AM | $404.82 | Up $0.27 | $405.00 | $404.57 | 6,615 |
| 10:26 AM | $404.55 | Up $0.24 | $404.55 | $404.08 | 2,051 |
| 10:25 AM | $404.31 | Down $ -0.38 | $404.80 | $404.21 | 5,625 |
| 10:24 AM | $404.69 | Up $0.08 | $404.99 | $403.98 | 10,737 |
| 10:23 AM | $404.61 | Up $1.30 | $404.61 | $403.38 | 9,714 |
| 10:22 AM | $403.31 | Up $0.34 | $403.73 | $402.56 | 6,121 |
| 10:21 AM | $402.97 | Up $0.16 | $402.97 | $402.60 | 9,544 |
| 10:20 AM | $402.81 | Up $0.36 | $403.00 | $402.45 | 10,069 |
| 10:19 AM | $402.45 | Up $0.35 | $402.75 | $401.72 | 60,143 |
| 10:18 AM | $402.10 | Down $ -0.40 | $402.61 | $401.80 | 7,866 |
| 10:17 AM | $402.51 | Down $ -0.49 | $402.98 | $402.24 | 2,612 |
| 10:16 AM | $402.99 | Down $ -0.02 | $403.41 | $402.59 | 6,237 |
| 10:15 AM | $403.01 | Down $ -0.05 | $403.28 | $403.01 | 1,279 |
| 10:14 AM | $403.06 | Up $0.57 | $403.22 | $402.01 | 43,256 |
| 10:13 AM | $402.49 | Down $ -0.97 | $403.50 | $402.18 | 13,876 |
| 10:12 AM | $403.46 | Up $0.10 | $403.88 | $403.14 | 39,321 |
| 10:11 AM | $403.35 | Down $ -0.76 | $404.28 | $402.93 | 35,342 |
| 10:10 AM | $404.11 | Down $ -1.53 | $405.70 | $403.93 | 8,272 |
| 10:09 AM | $405.65 | Down $ -1.61 | $407.05 | $405.33 | 28,721 |
| 10:08 AM | $407.25 | Up $0.78 | $407.29 | $406.31 | 10,448 |
| 10:07 AM | $406.47 | Up $0.59 | $406.74 | $405.38 | 16,188 |
| 10:06 AM | $405.88 | Up $1.47 | $406.00 | $404.34 | 6,633 |
| 10:05 AM | $404.41 | Down $ -0.86 | $406.05 | $404.05 | 10,746 |
| 10:04 AM | $405.27 | Up $0.30 | $405.56 | $404.97 | 8,512 |
| 10:03 AM | $404.97 | Up $0.18 | $405.50 | $404.97 | 16,335 |
| 10:02 AM | $404.79 | Up $0.89 | $405.25 | $404.06 | 6,471 |
| 10:01 AM | $403.90 | Down $ -0.31 | $404.67 | $403.90 | 8,308 |
| 10:00 AM | $404.21 | Down $ -1.27 | $405.24 | $404.15 | 10,322 |
| 09:59 AM | $405.48 | Up $0.50 | $405.51 | $404.66 | 5,517 |
| 09:58 AM | $404.98 | Down $ -0.09 | $405.36 | $404.79 | 8,199 |
| 09:57 AM | $405.06 | Up $0.47 | $405.25 | $404.42 | 6,247 |
| 09:56 AM | $404.60 | Down $ -0.47 | $405.29 | $404.22 | 32,135 |
| 09:55 AM | $405.07 | Up $0.23 | $405.23 | $404.33 | 9,559 |
| 09:54 AM | $404.84 | Up $0.02 | $405.19 | $404.71 | 12,058 |
| 09:53 AM | $404.81 | Down $ -0.63 | $405.61 | $404.44 | 13,710 |
| 09:52 AM | $405.44 | Down $ -0.12 | $405.89 | $405.24 | 11,847 |
| 09:51 AM | $405.56 | Up $0.75 | $405.56 | $404.72 | 13,488 |
| 09:50 AM | $404.81 | Down $ -0.03 | $404.91 | $404.31 | 10,616 |
| 09:49 AM | $404.84 | Up $0.14 | $405.37 | $404.35 | 12,725 |
| 09:48 AM | $404.70 | Up $0.21 | $405.00 | $404.04 | 17,482 |
| 09:47 AM | $404.48 | Up $0.40 | $405.44 | $403.99 | 17,042 |
| 09:46 AM | $404.08 | Up $0.75 | $404.20 | $403.48 | 8,744 |
| 09:45 AM | $403.33 | Up $0.66 | $403.33 | $402.76 | 7,469 |
| 09:44 AM | $402.67 | Down $0.00 | $403.19 | $402.28 | 8,813 |
| 09:43 AM | $402.67 | Up $0.69 | $402.74 | $401.80 | 3,799 |
| 09:42 AM | $401.98 | Down $ -0.78 | $403.22 | $401.98 | 11,330 |
| 09:41 AM | $402.76 | Up $2.17 | $402.76 | $400.39 | 8,581 |
| 09:40 AM | $400.59 | Down $ -0.41 | $400.97 | $399.52 | 23,059 |
| 09:39 AM | $401.00 | Down $ -1.33 | $402.97 | $400.75 | 20,560 |
| 09:38 AM | $402.33 | Down $ -2.47 | $404.85 | $402.33 | 14,695 |
| 09:37 AM | $404.79 | Up $0.19 | $404.85 | $404.22 | 15,434 |
| 09:36 AM | $404.61 | Up $1.09 | $405.25 | $403.02 | 40,146 |
| 09:35 AM | $403.52 | Up $1.50 | $403.82 | $402.00 | 15,645 |
| 09:34 AM | $402.02 | Down $ -1.05 | $403.61 | $401.78 | 30,050 |
| 09:33 AM | $403.07 | Up $0.48 | $403.07 | $401.84 | 12,848 |
| 09:32 AM | $402.59 | Up $1.02 | $402.71 | $401.41 | 10,250 |
| 09:31 AM | $401.57 | Down $ -0.64 | $402.12 | $400.68 | 12,608 |
| 09:30 AM | $402.22 | Up $4.40 | $404.17 | $401.50 | 129,451 |
| Previous close | $397.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/04/2026 | $399.49 | $402.64 | $404.49 | $398.98 | 2,517,907 |
| 09/04/2026 | $397.81 | $395.49 | $398.74 | $393.84 | 2,151,736 |
| 08/04/2026 | $385.62 | $385.01 | $386.39 | $381.00 | 1,273,653 |
| 07/04/2026 | $354.28 | $351.43 | $355.68 | $346.65 | 935,538 |
| 06/04/2026 | $352.62 | $349.76 | $352.74 | $347.91 | 1,077,970 |
| 02/04/2026 | $348.34 | $350.62 | $351.38 | $345.00 | 1,253,474 |
| 01/04/2026 | $353.77 | $358.54 | $359.00 | $352.50 | 1,375,096 |
| 31/03/2026 | $341.80 | $327.52 | $342.06 | $325.46 | 2,323,222 |
| 30/03/2026 | $323.11 | $324.84 | $324.84 | $320.69 | 1,482,837 |
| 27/03/2026 | $337.23 | $342.53 | $342.53 | $334.34 | 1,792,190 |
| 26/03/2026 | $338.55 | $351.25 | $351.91 | $337.53 | 2,905,046 |
| 25/03/2026 | $369.34 | $368.98 | $372.09 | $366.40 | 2,011,597 |
| 24/03/2026 | $373.99 | $379.06 | $379.99 | $372.28 | 2,707,122 |
| 23/03/2026 | $361.70 | $364.07 | $366.37 | $361.55 | 1,286,507 |
| 20/03/2026 | $357.06 | $354.58 | $357.47 | $348.60 | 10,093,072 |
| 19/03/2026 | $357.44 | $354.54 | $359.05 | $353.06 | 3,190,230 |
| 18/03/2026 | $349.37 | $355.94 | $357.86 | $349.23 | 1,166,605 |
| 17/03/2026 | $352.46 | $345.60 | $352.81 | $344.73 | 2,449,820 |
| 16/03/2026 | $346.18 | $346.85 | $348.93 | $343.57 | 1,837,014 |
| 13/03/2026 | $341.53 | $342.19 | $345.00 | $340.28 | 2,108,921 |
| 12/03/2026 | $337.34 | $338.95 | $340.88 | $335.31 | 1,426,535 |
| 11/03/2026 | $351.07 | $350.03 | $352.14 | $348.47 | 1,445,922 |
| 10/03/2026 | $345.88 | $352.35 | $355.28 | $343.59 | 2,436,838 |
| 09/03/2026 | $339.02 | $327.35 | $339.16 | $325.56 | 2,056,602 |
| 06/03/2026 | $324.58 | $339.61 | $339.98 | $321.74 | 2,748,906 |
| 05/03/2026 | $346.53 | $351.64 | $351.78 | $336.30 | 2,923,569 |
| 04/03/2026 | $357.79 | $361.00 | $361.77 | $355.75 | 1,150,080 |
| 03/03/2026 | $351.28 | $354.19 | $356.45 | $349.60 | 1,827,337 |
| 02/03/2026 | $372.17 | $366.70 | $373.81 | $366.27 | 1,389,256 |
| 27/02/2026 | $372.30 | $374.69 | $375.88 | $371.11 | 4,947,969 |
Graphs are not available, please refer to the detailed table