Find a quote
Amphenol Corp
153.53 Up 0.72 (0.47 %)
Delayed : 2026/04/21 06:13:23
- Previous close $152.81
- Opening $153.00
- Today High $154.25
- Today Low $152.00
- Price Bid $151.51
- Price Ask $151.51
- 52 Weeks High $167.04
- 52 Weeks Low $62.55
- Size Bid 200
- Size Ask 200
- Volume 3,888
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $152.81 | Up $0.06 | $152.86 | $152.76 | 964,735 |
| 03:59 PM | $152.75 | Up $0.18 | $152.90 | $152.56 | 188,859 |
| 03:58 PM | $152.57 | Down $ -0.03 | $152.62 | $152.52 | 72,064 |
| 03:57 PM | $152.61 | Up $0.03 | $152.72 | $152.54 | 58,821 |
| 03:56 PM | $152.58 | Up $0.07 | $152.59 | $152.44 | 44,996 |
| 03:55 PM | $152.51 | Up $0.02 | $152.56 | $152.39 | 71,306 |
| 03:54 PM | $152.49 | Down $ -0.07 | $152.68 | $152.48 | 34,977 |
| 03:53 PM | $152.56 | Down $ -0.06 | $152.69 | $152.50 | 71,521 |
| 03:52 PM | $152.62 | Up $0.03 | $152.63 | $152.51 | 22,630 |
| 03:51 PM | $152.58 | Down $ -0.10 | $152.76 | $152.54 | 36,970 |
| 03:50 PM | $152.68 | Down $ -0.12 | $152.86 | $152.67 | 16,779 |
| 03:49 PM | $152.80 | Down $ -0.13 | $152.99 | $152.76 | 20,750 |
| 03:48 PM | $152.94 | Down $ -0.12 | $153.05 | $152.94 | 13,850 |
| 03:47 PM | $153.05 | Up $0.01 | $153.12 | $153.03 | 6,998 |
| 03:46 PM | $153.04 | Up $0.02 | $153.09 | $153.02 | 7,171 |
| 03:45 PM | $153.02 | Up $0.09 | $153.05 | $152.93 | 20,788 |
| 03:44 PM | $152.93 | Up $0.04 | $152.96 | $152.88 | 19,494 |
| 03:43 PM | $152.89 | Down $ -0.06 | $152.98 | $152.88 | 10,016 |
| 03:42 PM | $152.94 | Down $ -0.03 | $152.95 | $152.87 | 14,654 |
| 03:41 PM | $152.97 | Up $0.03 | $153.01 | $152.94 | 7,466 |
| 03:40 PM | $152.94 | Down $ -0.06 | $153.06 | $152.94 | 15,751 |
| 03:39 PM | $153.00 | Down $ -0.05 | $153.09 | $152.92 | 6,504 |
| 03:38 PM | $153.05 | Down $ -0.11 | $153.20 | $153.00 | 23,498 |
| 03:37 PM | $153.16 | Down $ -0.01 | $153.20 | $153.16 | 7,159 |
| 03:36 PM | $153.17 | Up $0.08 | $153.21 | $153.10 | 10,154 |
| 03:35 PM | $153.09 | Up $0.05 | $153.10 | $153.03 | 7,149 |
| 03:34 PM | $153.04 | Up $0.01 | $153.04 | $152.97 | 7,344 |
| 03:33 PM | $153.03 | Up $0.04 | $153.07 | $152.99 | 5,849 |
| 03:32 PM | $152.99 | Up $0.06 | $153.00 | $152.93 | 6,717 |
| 03:31 PM | $152.93 | Up $0.00 | $152.96 | $152.91 | 6,904 |
| 03:30 PM | $152.93 | Down $0.00 | $152.93 | $152.90 | 5,859 |
| 03:29 PM | $152.93 | Up $0.01 | $152.93 | $152.89 | 3,852 |
| 03:28 PM | $152.92 | Down $ -0.02 | $152.96 | $152.91 | 4,971 |
| 03:27 PM | $152.94 | Up $0.00 | $152.94 | $152.91 | 2,190 |
| 03:26 PM | $152.94 | Down $ -0.03 | $152.97 | $152.93 | 3,067 |
| 03:25 PM | $152.97 | Down $ -0.06 | $153.04 | $152.96 | 5,350 |
| 03:24 PM | $153.04 | Up $0.00 | $153.08 | $153.03 | 6,476 |
| 03:23 PM | $153.04 | Down $ -0.02 | $153.06 | $152.99 | 5,811 |
| 03:22 PM | $153.05 | Up $0.00 | $153.13 | $153.02 | 9,250 |
| 03:21 PM | $153.05 | Up $0.12 | $153.06 | $152.92 | 5,217 |
| 03:20 PM | $152.93 | Down $ -0.09 | $153.17 | $152.93 | 7,934 |
| 03:19 PM | $153.02 | Down $ -0.22 | $153.25 | $153.02 | 13,491 |
| 03:18 PM | $153.24 | Down $ -0.06 | $153.30 | $153.23 | 8,501 |
| 03:17 PM | $153.31 | Up $0.03 | $153.32 | $153.25 | 13,638 |
| 03:16 PM | $153.27 | Down $ -0.07 | $153.34 | $153.25 | 5,526 |
| 03:15 PM | $153.34 | Down $ -0.11 | $153.45 | $153.34 | 11,470 |
| 03:14 PM | $153.45 | Down $ -0.11 | $153.56 | $153.36 | 22,883 |
| 03:13 PM | $153.56 | Down $ -0.03 | $153.56 | $153.54 | 3,741 |
| 03:12 PM | $153.59 | Down $0.00 | $153.72 | $153.56 | 36,450 |
| 03:11 PM | $153.60 | Up $0.08 | $153.61 | $153.52 | 5,877 |
| 03:10 PM | $153.52 | Down $ -0.02 | $153.55 | $153.50 | 2,259 |
| 03:09 PM | $153.54 | Down $ -0.02 | $153.55 | $153.50 | 5,040 |
| 03:08 PM | $153.56 | Down $0.00 | $153.58 | $153.55 | 2,481 |
| 03:07 PM | $153.56 | Down $ -0.06 | $153.63 | $153.53 | 2,178 |
| 03:06 PM | $153.63 | Up $0.00 | $153.65 | $153.62 | 2,870 |
| 03:05 PM | $153.62 | Up $0.04 | $153.70 | $153.58 | 12,579 |
| 03:04 PM | $153.58 | Down $ -0.01 | $153.59 | $153.55 | 5,956 |
| 03:03 PM | $153.59 | Up $0.05 | $153.59 | $153.51 | 3,315 |
| 03:02 PM | $153.54 | Down $ -0.06 | $153.60 | $153.52 | 2,348 |
| 03:01 PM | $153.60 | Up $0.03 | $153.63 | $153.56 | 8,294 |
| 03:00 PM | $153.57 | Up $0.12 | $153.57 | $153.46 | 6,761 |
| 02:59 PM | $153.44 | Down $ -0.04 | $153.51 | $153.44 | 6,019 |
| 02:58 PM | $153.49 | Down $ -0.01 | $153.50 | $153.47 | 3,051 |
| 02:57 PM | $153.50 | Down $0.00 | $153.50 | $153.47 | 1,621 |
| 02:56 PM | $153.50 | Down $ -0.02 | $153.55 | $153.50 | 1,747 |
| 02:55 PM | $153.52 | Up $0.02 | $153.60 | $153.50 | 2,400 |
| 02:54 PM | $153.50 | Up $0.06 | $153.50 | $153.43 | 3,853 |
| 02:53 PM | $153.44 | Up $0.03 | $153.44 | $153.41 | 1,657 |
| 02:52 PM | $153.41 | Down $ -0.01 | $153.42 | $153.29 | 7,636 |
| 02:51 PM | $153.42 | Down $ -0.07 | $153.49 | $153.42 | 4,816 |
| 02:50 PM | $153.49 | Up $0.03 | $153.49 | $153.42 | 3,391 |
| 02:49 PM | $153.46 | Down $ -0.06 | $153.55 | $153.44 | 4,801 |
| 02:48 PM | $153.52 | Up $0.12 | $153.52 | $153.41 | 2,614 |
| 02:47 PM | $153.40 | Up $0.05 | $153.41 | $153.31 | 6,297 |
| 02:46 PM | $153.35 | Up $0.01 | $153.40 | $153.31 | 4,461 |
| 02:45 PM | $153.34 | Down $ -0.02 | $153.36 | $153.27 | 4,286 |
| 02:44 PM | $153.36 | Down $ -0.06 | $153.45 | $153.36 | 3,438 |
| 02:43 PM | $153.43 | Up $0.08 | $153.43 | $153.35 | 1,951 |
| 02:42 PM | $153.35 | Up $0.03 | $153.38 | $153.27 | 3,196 |
| 02:41 PM | $153.32 | Down $ -0.02 | $153.34 | $153.26 | 1,694 |
| 02:40 PM | $153.34 | Down $ -0.08 | $153.46 | $153.34 | 6,312 |
| 02:39 PM | $153.42 | Up $0.08 | $153.42 | $153.35 | 1,400 |
| 02:38 PM | $153.33 | Down $ -0.17 | $153.51 | $153.33 | 4,368 |
| 02:37 PM | $153.50 | Up $0.05 | $153.51 | $153.42 | 3,672 |
| 02:36 PM | $153.45 | Down $ -0.22 | $153.68 | $153.45 | 5,645 |
| 02:35 PM | $153.67 | Down $ -0.20 | $153.90 | $153.62 | 12,133 |
| 02:34 PM | $153.87 | Up $0.04 | $153.95 | $153.80 | 25,784 |
| 02:33 PM | $153.83 | Up $0.00 | $153.87 | $153.82 | 3,304 |
| 02:32 PM | $153.83 | Down $ -0.02 | $153.89 | $153.76 | 16,741 |
| 02:31 PM | $153.85 | Down $ -0.20 | $154.09 | $153.85 | 11,584 |
| 02:30 PM | $154.05 | Down $ -0.12 | $154.22 | $154.05 | 6,310 |
| 02:29 PM | $154.17 | Up $0.00 | $154.19 | $154.12 | 1,634 |
| 02:28 PM | $154.17 | Up $0.01 | $154.17 | $154.00 | 11,218 |
| 02:27 PM | $154.16 | Down $ -0.03 | $154.18 | $154.15 | 2,968 |
| 02:26 PM | $154.19 | Up $0.04 | $154.20 | $154.12 | 6,166 |
| 02:25 PM | $154.15 | Down $ -0.03 | $154.18 | $154.13 | 1,577 |
| 02:24 PM | $154.18 | Up $0.04 | $154.18 | $154.16 | 420 |
| 02:23 PM | $154.14 | Down $ -0.02 | $154.25 | $154.12 | 5,078 |
| 02:22 PM | $154.16 | Up $0.00 | $154.22 | $154.16 | 2,030 |
| 02:21 PM | $154.16 | Down $ -0.08 | $154.24 | $154.16 | 3,477 |
| 02:20 PM | $154.24 | Up $0.12 | $154.24 | $154.14 | 3,140 |
| 02:19 PM | $154.12 | Up $0.05 | $154.13 | $154.07 | 3,200 |
| 02:18 PM | $154.07 | Up $0.01 | $154.08 | $154.03 | 5,030 |
| 02:17 PM | $154.06 | Up $0.08 | $154.06 | $153.98 | 4,108 |
| 02:16 PM | $153.98 | Up $0.00 | $154.00 | $153.97 | 4,420 |
| 02:15 PM | $153.97 | Down $ -0.02 | $153.99 | $153.94 | 2,078 |
| 02:14 PM | $153.99 | Up $0.03 | $153.99 | $153.95 | 1,306 |
| 02:13 PM | $153.96 | Down $ -0.04 | $154.01 | $153.96 | 5,091 |
| 02:12 PM | $154.00 | Up $0.04 | $154.03 | $153.93 | 1,000 |
| 02:11 PM | $153.96 | Down $ -0.06 | $154.10 | $153.90 | 15,079 |
| 02:10 PM | $154.02 | Down $ -0.07 | $154.12 | $154.00 | 4,709 |
| 02:09 PM | $154.09 | Up $0.00 | $154.11 | $154.05 | 3,008 |
| 02:08 PM | $154.09 | Up $0.02 | $154.12 | $154.03 | 8,784 |
| 02:07 PM | $154.07 | Up $0.03 | $154.08 | $154.00 | 4,057 |
| 02:06 PM | $154.04 | Up $0.03 | $154.04 | $154.00 | 3,748 |
| 02:05 PM | $154.02 | Up $0.02 | $154.04 | $153.98 | 6,603 |
| 02:04 PM | $153.99 | Up $0.01 | $154.01 | $153.95 | 5,812 |
| 02:03 PM | $153.98 | Up $0.03 | $153.99 | $153.94 | 5,340 |
| 02:02 PM | $153.95 | Up $0.11 | $153.97 | $153.82 | 10,906 |
| 02:01 PM | $153.84 | Down $ -0.05 | $153.86 | $153.84 | 3,920 |
| 02:00 PM | $153.89 | Up $0.04 | $153.90 | $153.86 | 2,548 |
| 01:59 PM | $153.85 | Down $ -0.09 | $153.94 | $153.85 | 2,545 |
| 01:58 PM | $153.95 | Up $0.04 | $153.95 | $153.91 | 1,522 |
| 01:57 PM | $153.91 | Down $ -0.06 | $153.96 | $153.91 | 600 |
| 01:56 PM | $153.96 | Down $ -0.06 | $154.03 | $153.96 | 7,096 |
| 01:55 PM | $154.02 | Up $0.03 | $154.06 | $153.97 | 9,895 |
| 01:54 PM | $153.99 | Up $0.02 | $154.00 | $153.95 | 2,795 |
| 01:53 PM | $153.98 | Up $0.00 | $154.00 | $153.98 | 1,968 |
| 01:52 PM | $153.98 | Up $0.06 | $153.98 | $153.93 | 1,405 |
| 01:51 PM | $153.92 | Up $0.03 | $153.92 | $153.90 | 1,300 |
| 01:50 PM | $153.89 | Down $ -0.04 | $153.95 | $153.88 | 3,179 |
| 01:49 PM | $153.93 | Down $ -0.07 | $154.00 | $153.93 | 3,797 |
| 01:48 PM | $154.00 | Up $0.01 | $154.04 | $153.94 | 13,370 |
| 01:47 PM | $153.99 | Up $0.02 | $154.00 | $153.97 | 5,434 |
| 01:46 PM | $153.97 | Down $ -0.03 | $154.00 | $153.96 | 2,345 |
| 01:45 PM | $154.00 | Up $0.10 | $154.00 | $153.91 | 2,781 |
| 01:44 PM | $153.90 | Up $0.03 | $153.90 | $153.84 | 2,835 |
| 01:43 PM | $153.87 | Up $0.00 | $153.90 | $153.86 | 1,444 |
| 01:42 PM | $153.87 | Up $0.02 | $153.88 | $153.83 | 2,648 |
| 01:41 PM | $153.85 | Down $ -0.06 | $153.92 | $153.85 | 2,336 |
| 01:40 PM | $153.91 | Up $0.14 | $153.98 | $153.80 | 4,294 |
| 01:39 PM | $153.77 | Up $0.07 | $153.83 | $153.67 | 9,163 |
| 01:38 PM | $153.70 | Up $0.00 | $153.72 | $153.66 | 1,724 |
| 01:37 PM | $153.70 | Down $ -0.09 | $153.80 | $153.69 | 2,339 |
| 01:36 PM | $153.79 | Down $ -0.03 | $153.81 | $153.73 | 2,911 |
| 01:35 PM | $153.82 | Up $0.00 | $153.86 | $153.78 | 1,700 |
| 01:34 PM | $153.82 | Up $0.03 | $153.84 | $153.76 | 5,360 |
| 01:33 PM | $153.79 | Up $0.06 | $153.80 | $153.74 | 3,728 |
| 01:32 PM | $153.73 | Up $0.00 | $153.76 | $153.71 | 1,935 |
| 01:31 PM | $153.73 | Up $0.04 | $153.75 | $153.67 | 6,751 |
| 01:30 PM | $153.69 | Down $ -0.09 | $153.78 | $153.69 | 10,164 |
| 01:29 PM | $153.79 | Down $ -0.02 | $153.83 | $153.77 | 1,732 |
| 01:28 PM | $153.81 | Down $ -0.03 | $153.83 | $153.76 | 4,627 |
| 01:27 PM | $153.84 | Up $0.06 | $153.84 | $153.74 | 6,416 |
| 01:26 PM | $153.78 | Down $ -0.03 | $153.80 | $153.78 | 1,930 |
| 01:25 PM | $153.80 | Up $0.05 | $153.82 | $153.75 | 3,230 |
| 01:24 PM | $153.76 | Up $0.00 | $153.83 | $153.73 | 3,509 |
| 01:23 PM | $153.75 | Down $ -0.02 | $153.82 | $153.75 | 1,630 |
| 01:22 PM | $153.77 | Down $ -0.01 | $153.83 | $153.77 | 2,945 |
| 01:21 PM | $153.78 | Up $0.08 | $153.83 | $153.71 | 7,909 |
| 01:20 PM | $153.70 | Down $ -0.17 | $153.85 | $153.68 | 16,502 |
| 01:19 PM | $153.87 | Up $0.03 | $153.89 | $153.85 | 2,699 |
| 01:18 PM | $153.84 | Down $ -0.02 | $153.86 | $153.82 | 3,678 |
| 01:17 PM | $153.86 | Up $0.05 | $153.86 | $153.78 | 4,344 |
| 01:16 PM | $153.82 | Up $0.03 | $153.82 | $153.78 | 1,300 |
| 01:15 PM | $153.78 | Down $ -0.05 | $153.83 | $153.76 | 5,601 |
| 01:14 PM | $153.83 | Up $0.01 | $153.84 | $153.81 | 1,610 |
| 01:13 PM | $153.82 | Up $0.03 | $153.82 | $153.78 | 1,013 |
| 01:12 PM | $153.80 | Up $0.05 | $153.81 | $153.69 | 24,944 |
| 01:11 PM | $153.74 | Up $0.01 | $153.77 | $153.70 | 3,266 |
| 01:10 PM | $153.73 | Down $ -0.02 | $153.76 | $153.70 | 6,966 |
| 01:09 PM | $153.75 | Up $0.01 | $153.79 | $153.70 | 8,660 |
| 01:08 PM | $153.74 | Up $0.06 | $153.76 | $153.69 | 3,209 |
| 01:07 PM | $153.68 | Down $ -0.06 | $153.77 | $153.68 | 2,301 |
| 01:06 PM | $153.74 | Up $0.12 | $153.74 | $153.63 | 3,348 |
| 01:05 PM | $153.62 | Down $ -0.01 | $153.65 | $153.62 | 1,164 |
| 01:04 PM | $153.63 | Down $ -0.07 | $153.72 | $153.63 | 2,943 |
| 01:03 PM | $153.71 | Down $0.00 | $153.76 | $153.70 | 3,500 |
| 01:02 PM | $153.71 | Up $0.00 | $153.71 | $153.59 | 7,646 |
| 01:01 PM | $153.71 | Down $ -0.05 | $153.76 | $153.69 | 2,714 |
| 01:00 PM | $153.76 | Up $0.06 | $153.79 | $153.71 | 6,356 |
| 12:59 PM | $153.70 | Up $0.02 | $153.70 | $153.64 | 1,900 |
| 12:58 PM | $153.68 | Up $0.05 | $153.69 | $153.64 | 1,803 |
| 12:57 PM | $153.63 | Down $ -0.05 | $153.70 | $153.62 | 3,868 |
| 12:56 PM | $153.68 | Up $0.03 | $153.68 | $153.59 | 1,600 |
| 12:55 PM | $153.65 | Up $0.00 | $153.65 | $153.58 | 1,175 |
| 12:54 PM | $153.65 | Up $0.06 | $153.65 | $153.59 | 1,300 |
| 12:53 PM | $153.59 | Up $0.01 | $153.59 | $153.55 | 747 |
| 12:52 PM | $153.58 | Up $0.13 | $153.59 | $153.45 | 2,625 |
| 12:51 PM | $153.45 | Down $ -0.03 | $153.51 | $153.41 | 3,302 |
| 12:50 PM | $153.48 | Down $ -0.12 | $153.65 | $153.45 | 4,165 |
| 12:49 PM | $153.60 | Down $ -0.03 | $153.63 | $153.56 | 2,609 |
| 12:48 PM | $153.63 | Up $0.02 | $153.66 | $153.63 | 1,705 |
| 12:47 PM | $153.61 | Down $ -0.10 | $153.71 | $153.61 | 4,177 |
| 12:46 PM | $153.71 | Up $0.16 | $153.71 | $153.57 | 1,905 |
| 12:45 PM | $153.55 | Up $0.04 | $153.55 | $153.50 | 3,213 |
| 12:44 PM | $153.51 | Down $ -0.07 | $153.58 | $153.51 | 3,453 |
| 12:43 PM | $153.58 | Down $ -0.01 | $153.65 | $153.58 | 3,252 |
| 12:42 PM | $153.59 | Down $ -0.04 | $153.64 | $153.57 | 2,117 |
| 12:41 PM | $153.63 | Up $0.13 | $153.63 | $153.53 | 2,118 |
| 12:40 PM | $153.50 | Up $0.00 | $153.51 | $153.46 | 3,168 |
| 12:39 PM | $153.50 | Up $0.06 | $153.50 | $153.43 | 1,902 |
| 12:38 PM | $153.43 | Up $0.03 | $153.48 | $153.32 | 2,217 |
| 12:37 PM | $153.40 | Down $ -0.07 | $153.43 | $153.34 | 6,066 |
| 12:36 PM | $153.47 | Down $ -0.13 | $153.58 | $153.44 | 7,435 |
| 12:35 PM | $153.60 | Down $ -0.06 | $153.67 | $153.58 | 2,091 |
| 12:34 PM | $153.67 | Up $0.03 | $153.69 | $153.63 | 3,749 |
| 12:33 PM | $153.64 | Up $0.14 | $153.66 | $153.53 | 1,952 |
| 12:32 PM | $153.50 | Up $0.03 | $153.53 | $153.47 | 3,222 |
| 12:31 PM | $153.47 | Down $ -0.11 | $153.56 | $153.47 | 4,166 |
| 12:30 PM | $153.58 | Up $0.05 | $153.58 | $153.54 | 2,845 |
| 12:29 PM | $153.54 | Down $ -0.12 | $153.62 | $153.53 | 3,843 |
| 12:28 PM | $153.65 | Up $0.06 | $153.66 | $153.59 | 4,437 |
| 12:27 PM | $153.59 | Up $0.03 | $153.59 | $153.53 | 1,611 |
| 12:26 PM | $153.56 | Up $0.07 | $153.59 | $153.53 | 3,757 |
| 12:25 PM | $153.49 | Down $ -0.14 | $153.70 | $153.49 | 3,317 |
| 12:24 PM | $153.63 | Down $ -0.09 | $153.73 | $153.61 | 1,802 |
| 12:23 PM | $153.73 | Up $0.11 | $153.73 | $153.54 | 2,118 |
| 12:22 PM | $153.61 | Down $ -0.06 | $153.68 | $153.56 | 2,712 |
| 12:21 PM | $153.67 | Up $0.00 | $153.73 | $153.63 | 7,336 |
| 12:20 PM | $153.67 | Up $0.16 | $153.69 | $153.54 | 2,904 |
| 12:19 PM | $153.51 | Up $0.13 | $153.51 | $153.41 | 3,020 |
| 12:18 PM | $153.38 | Up $0.02 | $153.39 | $153.35 | 790 |
| 12:17 PM | $153.36 | Down $ -0.02 | $153.41 | $153.34 | 1,400 |
| 12:16 PM | $153.38 | Down $ -0.15 | $153.50 | $153.38 | 1,993 |
| 12:15 PM | $153.53 | Down $ -0.09 | $153.60 | $153.51 | 2,753 |
| 12:14 PM | $153.62 | Up $0.05 | $153.62 | $153.54 | 1,558 |
| 12:13 PM | $153.57 | Down $ -0.06 | $153.64 | $153.57 | 1,333 |
| 12:12 PM | $153.63 | Up $0.05 | $153.64 | $153.54 | 3,798 |
| 12:11 PM | $153.58 | Up $0.03 | $153.61 | $153.56 | 900 |
| 12:10 PM | $153.54 | Up $0.08 | $153.56 | $153.49 | 1,342 |
| 12:09 PM | $153.46 | Down $ -0.01 | $153.56 | $153.46 | 6,028 |
| 12:08 PM | $153.47 | Up $0.09 | $153.51 | $153.42 | 4,417 |
| 12:07 PM | $153.38 | Down $ -0.05 | $153.45 | $153.37 | 6,237 |
| 12:06 PM | $153.43 | Up $0.18 | $153.43 | $153.27 | 9,280 |
| 12:05 PM | $153.25 | Up $0.13 | $153.25 | $153.11 | 1,220 |
| 12:04 PM | $153.11 | Down $ -0.05 | $153.18 | $153.10 | 4,341 |
| 12:03 PM | $153.16 | Up $0.00 | $153.18 | $153.09 | 2,936 |
| 12:02 PM | $153.16 | Down $ -0.11 | $153.28 | $153.11 | 4,008 |
| 12:01 PM | $153.27 | Up $0.00 | $153.27 | $153.15 | 1,839 |
| 12:00 PM | $153.27 | Up $0.03 | $153.34 | $153.18 | 3,606 |
| 11:59 AM | $153.24 | Up $0.12 | $153.30 | $153.15 | 34,954 |
| 11:58 AM | $153.13 | Up $0.02 | $153.13 | $153.08 | 3,028 |
| 11:57 AM | $153.11 | Down $ -0.02 | $153.15 | $153.09 | 2,349 |
| 11:56 AM | $153.13 | Down $ -0.02 | $153.18 | $153.11 | 2,065 |
| 11:55 AM | $153.15 | Up $0.08 | $153.15 | $153.07 | 1,979 |
| 11:54 AM | $153.07 | Up $0.03 | $153.11 | $153.04 | 1,251 |
| 11:53 AM | $153.04 | Up $0.13 | $153.04 | $152.93 | 972 |
| 11:52 AM | $152.91 | Down $ -0.09 | $152.98 | $152.83 | 11,841 |
| 11:51 AM | $153.00 | Down $ -0.05 | $153.08 | $152.90 | 2,920 |
| 11:50 AM | $153.05 | Down $ -0.15 | $153.20 | $153.03 | 5,173 |
| 11:49 AM | $153.20 | Down $ -0.07 | $153.25 | $153.19 | 1,743 |
| 11:48 AM | $153.27 | Down $ -0.06 | $153.35 | $153.27 | 2,736 |
| 11:47 AM | $153.33 | Up $0.09 | $153.35 | $153.27 | 1,050 |
| 11:46 AM | $153.24 | Up $0.12 | $153.30 | $153.17 | 3,336 |
| 11:45 AM | $153.13 | Up $0.07 | $153.18 | $152.99 | 8,826 |
| 11:44 AM | $153.05 | Down $ -0.05 | $153.10 | $152.97 | 7,088 |
| 11:43 AM | $153.10 | Down $ -0.07 | $153.17 | $153.09 | 2,138 |
| 11:42 AM | $153.17 | Down $ -0.09 | $153.28 | $153.15 | 3,441 |
| 11:41 AM | $153.26 | Up $0.04 | $153.32 | $153.23 | 6,809 |
| 11:40 AM | $153.22 | Down $ -0.01 | $153.27 | $153.15 | 5,909 |
| 11:39 AM | $153.23 | Down $ -0.03 | $153.31 | $153.23 | 1,634 |
| 11:38 AM | $153.26 | Up $0.06 | $153.29 | $153.19 | 10,830 |
| 11:37 AM | $153.20 | Up $0.03 | $153.26 | $153.15 | 11,637 |
| 11:36 AM | $153.17 | Down $ -0.20 | $153.36 | $153.14 | 3,807 |
| 11:35 AM | $153.37 | Up $0.08 | $153.45 | $153.25 | 2,350 |
| 11:34 AM | $153.29 | Down $ -0.15 | $153.38 | $153.22 | 6,157 |
| 11:33 AM | $153.44 | Down $0.00 | $153.48 | $153.41 | 1,471 |
| 11:32 AM | $153.45 | Up $0.10 | $153.47 | $153.28 | 4,337 |
| 11:31 AM | $153.34 | Up $0.02 | $153.34 | $153.28 | 3,632 |
| 11:30 AM | $153.32 | Down $ -0.04 | $153.43 | $153.26 | 7,020 |
| 11:29 AM | $153.36 | Up $0.23 | $153.37 | $153.14 | 2,952 |
| 11:28 AM | $153.14 | Down $ -0.11 | $153.17 | $153.02 | 3,528 |
| 11:27 AM | $153.24 | Up $0.03 | $153.24 | $153.11 | 7,606 |
| 11:26 AM | $153.21 | Down $ -0.08 | $153.29 | $153.19 | 13,868 |
| 11:25 AM | $153.29 | Up $0.10 | $153.30 | $153.17 | 3,072 |
| 11:24 AM | $153.19 | Up $0.00 | $153.27 | $153.14 | 5,304 |
| 11:23 AM | $153.19 | Up $0.03 | $153.19 | $153.06 | 5,424 |
| 11:22 AM | $153.16 | Up $0.22 | $153.16 | $152.92 | 17,180 |
| 11:21 AM | $152.94 | Up $0.03 | $153.08 | $152.86 | 24,015 |
| 11:20 AM | $152.91 | Up $0.09 | $152.91 | $152.80 | 2,528 |
| 11:19 AM | $152.82 | Up $0.02 | $152.87 | $152.75 | 5,133 |
| 11:18 AM | $152.80 | Up $0.22 | $152.80 | $152.62 | 2,842 |
| 11:17 AM | $152.58 | Up $0.09 | $152.61 | $152.48 | 1,507 |
| 11:16 AM | $152.49 | Down $ -0.08 | $152.69 | $152.46 | 10,235 |
| 11:15 AM | $152.58 | Down $ -0.12 | $152.73 | $152.55 | 4,344 |
| 11:14 AM | $152.69 | Up $0.08 | $152.69 | $152.56 | 2,411 |
| 11:13 AM | $152.61 | Down $ -0.23 | $152.73 | $152.61 | 1,208 |
| 11:12 AM | $152.85 | Down $ -0.10 | $152.89 | $152.79 | 3,447 |
| 11:11 AM | $152.95 | Up $0.19 | $152.95 | $152.75 | 2,240 |
| 11:10 AM | $152.76 | Up $0.15 | $152.78 | $152.66 | 3,110 |
| 11:09 AM | $152.61 | Down $ -0.03 | $152.64 | $152.55 | 4,979 |
| 11:08 AM | $152.64 | Up $0.17 | $152.64 | $152.49 | 2,981 |
| 11:07 AM | $152.47 | Up $0.03 | $152.55 | $152.35 | 13,100 |
| 11:06 AM | $152.44 | Down $ -0.14 | $152.60 | $152.30 | 14,076 |
| 11:05 AM | $152.58 | Up $0.00 | $152.66 | $152.51 | 4,387 |
| 11:04 AM | $152.58 | Down $ -0.16 | $152.75 | $152.58 | 10,569 |
| 11:03 AM | $152.74 | Down $ -0.25 | $152.99 | $152.68 | 14,618 |
| 11:02 AM | $152.99 | Up $0.16 | $152.99 | $152.80 | 11,862 |
| 11:01 AM | $152.83 | Up $0.08 | $152.84 | $152.70 | 6,060 |
| 11:00 AM | $152.76 | Up $0.09 | $152.80 | $152.66 | 6,311 |
| 10:59 AM | $152.66 | Up $0.07 | $152.66 | $152.54 | 2,802 |
| 10:58 AM | $152.59 | Down $ -0.08 | $152.67 | $152.48 | 5,692 |
| 10:57 AM | $152.67 | Up $0.13 | $152.75 | $152.61 | 10,308 |
| 10:56 AM | $152.54 | Down $ -0.13 | $152.67 | $152.52 | 4,879 |
| 10:55 AM | $152.66 | Down $ -0.06 | $152.80 | $152.53 | 5,723 |
| 10:54 AM | $152.73 | Up $0.03 | $152.75 | $152.50 | 6,792 |
| 10:53 AM | $152.69 | Down $ -0.07 | $152.86 | $152.63 | 23,156 |
| 10:52 AM | $152.76 | Down $ -0.06 | $152.92 | $152.74 | 4,101 |
| 10:51 AM | $152.83 | Down $ -0.55 | $153.35 | $152.49 | 11,044 |
| 10:50 AM | $153.37 | Up $0.02 | $153.39 | $153.29 | 5,635 |
| 10:49 AM | $153.35 | Up $0.07 | $153.41 | $153.27 | 13,007 |
| 10:48 AM | $153.28 | Up $0.02 | $153.33 | $153.25 | 2,200 |
| 10:47 AM | $153.26 | Down $ -0.07 | $153.40 | $153.21 | 9,152 |
| 10:46 AM | $153.33 | Up $0.07 | $153.36 | $153.27 | 2,816 |
| 10:45 AM | $153.26 | Up $0.01 | $153.38 | $153.21 | 6,479 |
| 10:44 AM | $153.25 | Up $0.02 | $153.39 | $153.16 | 5,717 |
| 10:43 AM | $153.23 | Up $0.07 | $153.27 | $153.17 | 1,634 |
| 10:42 AM | $153.16 | Up $0.00 | $153.27 | $153.16 | 1,640 |
| 10:41 AM | $153.16 | Down $ -0.09 | $153.27 | $153.09 | 3,741 |
| 10:40 AM | $153.25 | Down $ -0.09 | $153.34 | $153.24 | 5,431 |
| 10:39 AM | $153.33 | Down $ -0.24 | $153.52 | $153.33 | 3,973 |
| 10:38 AM | $153.57 | Up $0.13 | $153.57 | $153.38 | 5,831 |
| 10:37 AM | $153.45 | Up $0.19 | $153.45 | $153.27 | 2,288 |
| 10:36 AM | $153.26 | Up $0.05 | $153.34 | $153.16 | 2,413 |
| 10:35 AM | $153.21 | Down $ -0.03 | $153.28 | $153.16 | 5,899 |
| 10:34 AM | $153.24 | Up $0.02 | $153.29 | $153.05 | 6,571 |
| 10:33 AM | $153.22 | Down $ -0.10 | $153.36 | $153.17 | 6,714 |
| 10:32 AM | $153.32 | Up $0.08 | $153.38 | $153.12 | 6,412 |
| 10:31 AM | $153.24 | Up $0.09 | $153.27 | $153.10 | 5,345 |
| 10:30 AM | $153.15 | Down $ -0.08 | $153.28 | $153.15 | 6,267 |
| 10:29 AM | $153.23 | Up $0.01 | $153.29 | $153.14 | 2,132 |
| 10:28 AM | $153.22 | Down $ -0.22 | $153.44 | $153.18 | 3,513 |
| 10:27 AM | $153.44 | Down $ -0.16 | $153.60 | $153.37 | 8,634 |
| 10:26 AM | $153.59 | Down $ -0.13 | $153.59 | $153.51 | 3,787 |
| 10:25 AM | $153.72 | Up $0.16 | $153.72 | $153.50 | 27,312 |
| 10:24 AM | $153.56 | Down $ -0.11 | $153.67 | $153.50 | 4,218 |
| 10:23 AM | $153.67 | Up $0.22 | $153.69 | $153.47 | 7,275 |
| 10:22 AM | $153.45 | Up $0.18 | $153.51 | $153.21 | 8,824 |
| 10:21 AM | $153.27 | Down $ -0.05 | $153.39 | $153.26 | 4,945 |
| 10:20 AM | $153.31 | Up $0.21 | $153.31 | $153.06 | 20,949 |
| 10:19 AM | $153.10 | Up $0.12 | $153.14 | $152.94 | 8,943 |
| 10:18 AM | $152.98 | Down $ -0.11 | $153.09 | $152.93 | 14,669 |
| 10:17 AM | $153.09 | Up $0.03 | $153.09 | $152.99 | 7,509 |
| 10:16 AM | $153.06 | Up $0.06 | $153.09 | $152.95 | 4,448 |
| 10:15 AM | $153.00 | Down $ -0.07 | $153.08 | $152.98 | 5,143 |
| 10:14 AM | $153.07 | Down $ -0.06 | $153.10 | $153.05 | 2,639 |
| 10:13 AM | $153.13 | Up $0.07 | $153.16 | $153.06 | 7,209 |
| 10:12 AM | $153.06 | Down $ -0.04 | $153.09 | $152.98 | 5,730 |
| 10:11 AM | $153.10 | Down $ -0.11 | $153.21 | $153.09 | 23,849 |
| 10:10 AM | $153.21 | Up $0.03 | $153.29 | $153.12 | 10,370 |
| 10:09 AM | $153.18 | Up $0.21 | $153.18 | $152.97 | 17,316 |
| 10:08 AM | $152.98 | Down $ -0.03 | $153.17 | $152.98 | 7,770 |
| 10:07 AM | $153.00 | Down $ -0.04 | $153.09 | $153.00 | 4,687 |
| 10:06 AM | $153.05 | Down $ -0.06 | $153.13 | $152.96 | 5,130 |
| 10:05 AM | $153.11 | Up $0.10 | $153.14 | $153.01 | 1,541 |
| 10:04 AM | $153.01 | Down $ -0.19 | $153.23 | $152.87 | 7,451 |
| 10:03 AM | $153.20 | Up $0.06 | $153.32 | $153.05 | 8,863 |
| 10:02 AM | $153.14 | Up $0.14 | $153.14 | $152.85 | 9,720 |
| 10:01 AM | $153.00 | Up $0.03 | $153.00 | $152.76 | 9,828 |
| 10:00 AM | $152.97 | Down $ -0.44 | $153.34 | $152.77 | 19,699 |
| 09:59 AM | $153.41 | Down $0.00 | $153.51 | $153.34 | 6,194 |
| 09:58 AM | $153.41 | Up $0.15 | $153.54 | $153.26 | 13,259 |
| 09:57 AM | $153.26 | Down $ -0.09 | $153.39 | $153.18 | 5,199 |
| 09:56 AM | $153.35 | Up $0.18 | $153.36 | $153.16 | 17,141 |
| 09:55 AM | $153.17 | Down $ -0.02 | $153.27 | $153.09 | 6,940 |
| 09:54 AM | $153.19 | Up $0.25 | $153.19 | $152.92 | 10,220 |
| 09:53 AM | $152.94 | Down $ -0.17 | $153.17 | $152.90 | 21,357 |
| 09:52 AM | $153.11 | Down $ -0.06 | $153.20 | $153.00 | 5,082 |
| 09:51 AM | $153.17 | Up $0.05 | $153.39 | $153.06 | 21,679 |
| 09:50 AM | $153.12 | Down $ -0.08 | $153.39 | $153.05 | 24,382 |
| 09:49 AM | $153.20 | Up $0.02 | $153.43 | $153.17 | 26,555 |
| 09:48 AM | $153.18 | Down $ -0.24 | $153.71 | $153.13 | 31,572 |
| 09:47 AM | $153.42 | Up $0.10 | $153.63 | $153.32 | 5,078 |
| 09:46 AM | $153.32 | Down $ -0.05 | $153.42 | $153.20 | 3,162 |
| 09:45 AM | $153.37 | Down $ -0.31 | $153.64 | $153.08 | 18,914 |
| 09:44 AM | $153.68 | Up $0.09 | $153.68 | $153.52 | 5,614 |
| 09:43 AM | $153.59 | Up $0.29 | $153.62 | $153.24 | 13,599 |
| 09:42 AM | $153.30 | Up $0.17 | $153.35 | $153.14 | 2,124 |
| 09:41 AM | $153.13 | Up $0.33 | $153.19 | $152.63 | 12,816 |
| 09:40 AM | $152.80 | Up $0.15 | $152.81 | $152.55 | 4,628 |
| 09:39 AM | $152.65 | Up $0.20 | $152.76 | $152.47 | 5,630 |
| 09:38 AM | $152.45 | Down $ -0.23 | $152.71 | $152.45 | 6,734 |
| 09:37 AM | $152.68 | Down $ -0.06 | $152.68 | $152.37 | 8,047 |
| 09:36 AM | $152.74 | Down $ -0.22 | $153.21 | $152.58 | 17,932 |
| 09:35 AM | $152.96 | Down $ -0.04 | $153.18 | $152.61 | 20,698 |
| 09:34 AM | $153.00 | Up $0.53 | $153.00 | $152.21 | 11,416 |
| 09:33 AM | $152.47 | Down $ -0.05 | $152.50 | $152.00 | 41,066 |
| 09:32 AM | $152.52 | Down $ -0.08 | $152.76 | $152.33 | 14,930 |
| 09:31 AM | $152.60 | Down $ -0.39 | $152.98 | $152.22 | 7,718 |
| 09:30 AM | $152.99 | Up $1.93 | $153.47 | $152.80 | 144,634 |
| Previous close | $151.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/04/2026 | $152.81 | $153.21 | $154.25 | $152.39 | 2,791,685 |
| 17/04/2026 | $151.06 | $151.17 | $152.05 | $150.55 | 2,980,864 |
| 16/04/2026 | $148.96 | $148.05 | $149.07 | $146.98 | 3,455,978 |
| 15/04/2026 | $146.98 | $145.45 | $147.89 | $144.50 | 3,408,080 |
| 14/04/2026 | $148.72 | $148.21 | $149.21 | $147.86 | 3,642,860 |
| 13/04/2026 | $145.27 | $142.07 | $145.35 | $141.73 | 3,471,237 |
| 10/04/2026 | $140.76 | $141.30 | $143.70 | $140.41 | 3,555,287 |
| 09/04/2026 | $137.68 | $136.19 | $138.17 | $135.97 | 2,884,088 |
| 08/04/2026 | $135.32 | $133.44 | $135.38 | $133.08 | 3,272,379 |
| 07/04/2026 | $128.38 | $125.85 | $128.40 | $125.84 | 1,951,932 |
| 06/04/2026 | $126.49 | $127.36 | $127.38 | $126.10 | 2,498,478 |
| 02/04/2026 | $128.00 | $127.78 | $128.19 | $127.30 | 2,698,289 |
| 01/04/2026 | $127.72 | $129.56 | $129.56 | $127.61 | 1,949,111 |
| 31/03/2026 | $126.38 | $121.96 | $126.51 | $121.95 | 2,481,460 |
| 30/03/2026 | $119.13 | $120.31 | $120.40 | $118.24 | 2,504,844 |
| 27/03/2026 | $123.59 | $125.08 | $125.19 | $123.18 | 2,365,494 |
| 26/03/2026 | $123.10 | $126.32 | $126.48 | $122.60 | 2,988,286 |
| 25/03/2026 | $128.73 | $127.74 | $129.68 | $126.76 | 5,451,921 |
| 24/03/2026 | $127.98 | $131.41 | $131.41 | $127.75 | 3,134,993 |
| 23/03/2026 | $130.67 | $130.94 | $131.81 | $130.02 | 3,026,331 |
| 20/03/2026 | $126.74 | $128.45 | $128.85 | $124.68 | 6,578,605 |
| 19/03/2026 | $130.65 | $128.60 | $131.99 | $127.88 | 3,184,267 |
| 18/03/2026 | $127.81 | $131.26 | $131.44 | $126.47 | 6,233,949 |
| 17/03/2026 | $135.12 | $141.85 | $141.92 | $134.24 | 6,112,859 |
| 16/03/2026 | $136.80 | $137.45 | $138.42 | $135.65 | 5,214,738 |
| 13/03/2026 | $133.92 | $133.59 | $134.18 | $133.08 | 2,537,732 |
| 12/03/2026 | $131.45 | $130.53 | $131.56 | $130.13 | 2,456,690 |
| 11/03/2026 | $134.54 | $133.60 | $134.66 | $132.70 | 2,928,687 |
| 10/03/2026 | $136.74 | $137.59 | $139.36 | $136.31 | 3,825,735 |
| 09/03/2026 | $136.06 | $132.53 | $136.73 | $132.48 | 3,589,687 |
Graphs are not available, please refer to the detailed table