Find a quote
ARK INNOVATION ETF
71.13 Down -0.03 (-0.04 %)
Delayed : 2025/08/01 19:59:38
- Previous close $71.16
- Opening $72.35
- Today High $72.46
- Today Low $70.39
- Price Bid $71.02
- Price Ask $71.02
- 52 Weeks High $79.19
- 52 Weeks Low $36.85
- Size Bid 5
- Size Ask 4
- Volume 26,246,935
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $71.16 | Down $ -0.01 | $71.25 | $71.15 | 331,271 |
| 03:59 PM | $71.17 | Down $ -0.04 | $71.22 | $71.14 | 235,721 |
| 03:58 PM | $71.21 | Down $ -0.04 | $71.26 | $71.21 | 162,531 |
| 03:57 PM | $71.25 | Down $ -0.02 | $71.28 | $71.23 | 64,465 |
| 03:56 PM | $71.27 | Up $0.06 | $71.27 | $71.20 | 64,156 |
| 03:55 PM | $71.21 | Down $ -0.03 | $71.24 | $71.13 | 99,155 |
| 03:54 PM | $71.24 | Up $0.12 | $71.25 | $71.11 | 65,469 |
| 03:53 PM | $71.12 | Down $ -0.14 | $71.26 | $71.12 | 49,080 |
| 03:52 PM | $71.26 | Down $ -0.02 | $71.31 | $71.24 | 46,597 |
| 03:51 PM | $71.28 | Down $ -0.09 | $71.41 | $71.28 | 34,642 |
| 03:50 PM | $71.37 | Down $0.00 | $71.41 | $71.32 | 73,952 |
| 03:49 PM | $71.38 | Up $0.05 | $71.38 | $71.31 | 48,414 |
| 03:48 PM | $71.33 | Down $ -0.02 | $71.40 | $71.32 | 34,733 |
| 03:47 PM | $71.34 | Up $0.06 | $71.35 | $71.28 | 37,018 |
| 03:46 PM | $71.28 | Up $0.06 | $71.29 | $71.18 | 26,352 |
| 03:45 PM | $71.22 | Up $0.01 | $71.25 | $71.17 | 34,860 |
| 03:44 PM | $71.21 | Down $ -0.02 | $71.25 | $71.19 | 37,373 |
| 03:43 PM | $71.23 | Down $ -0.01 | $71.25 | $71.21 | 21,481 |
| 03:42 PM | $71.23 | Up $0.01 | $71.26 | $71.18 | 15,857 |
| 03:41 PM | $71.22 | Up $0.07 | $71.23 | $71.14 | 15,505 |
| 03:40 PM | $71.15 | Up $0.00 | $71.16 | $71.12 | 19,878 |
| 03:39 PM | $71.15 | Up $0.00 | $71.21 | $71.10 | 13,210 |
| 03:38 PM | $71.15 | Down $ -0.04 | $71.20 | $71.15 | 26,712 |
| 03:37 PM | $71.20 | Down $ -0.04 | $71.26 | $71.20 | 20,239 |
| 03:36 PM | $71.23 | Up $0.03 | $71.25 | $71.17 | 57,343 |
| 03:35 PM | $71.20 | Up $0.01 | $71.24 | $71.19 | 16,395 |
| 03:34 PM | $71.19 | Down $ -0.01 | $71.21 | $71.15 | 4,882 |
| 03:33 PM | $71.20 | Up $0.05 | $71.22 | $71.14 | 7,269 |
| 03:32 PM | $71.15 | Down $ -0.03 | $71.23 | $71.14 | 23,382 |
| 03:31 PM | $71.18 | Down $ -0.02 | $71.24 | $71.16 | 15,936 |
| 03:30 PM | $71.20 | Up $0.06 | $71.20 | $70.96 | 83,876 |
| 03:29 PM | $71.14 | Down $ -0.01 | $71.15 | $71.13 | 4,445 |
| 03:28 PM | $71.15 | Down $ -0.02 | $71.21 | $71.14 | 9,214 |
| 03:27 PM | $71.17 | Up $0.02 | $71.20 | $71.14 | 5,340 |
| 03:26 PM | $71.16 | Up $0.03 | $71.16 | $71.10 | 14,279 |
| 03:25 PM | $71.12 | Down $ -0.06 | $71.16 | $71.09 | 16,409 |
| 03:24 PM | $71.18 | Down $ -0.03 | $71.21 | $71.16 | 5,547 |
| 03:23 PM | $71.21 | Up $0.12 | $71.21 | $71.10 | 8,173 |
| 03:22 PM | $71.09 | Down $ -0.01 | $71.10 | $71.07 | 15,217 |
| 03:21 PM | $71.10 | Down $ -0.06 | $71.16 | $71.08 | 10,823 |
| 03:20 PM | $71.16 | Down $ -0.12 | $71.28 | $71.16 | 18,063 |
| 03:19 PM | $71.28 | Up $0.07 | $71.29 | $71.20 | 50,945 |
| 03:18 PM | $71.21 | Up $0.03 | $71.22 | $71.15 | 18,709 |
| 03:17 PM | $71.18 | Up $0.00 | $71.21 | $71.18 | 8,905 |
| 03:16 PM | $71.18 | Up $0.04 | $71.20 | $71.15 | 30,799 |
| 03:15 PM | $71.15 | Up $0.03 | $71.16 | $71.11 | 30,821 |
| 03:14 PM | $71.11 | Down $ -0.02 | $71.15 | $71.09 | 39,984 |
| 03:13 PM | $71.13 | Up $0.02 | $71.15 | $71.05 | 20,475 |
| 03:12 PM | $71.11 | Up $0.01 | $71.13 | $71.04 | 29,651 |
| 03:11 PM | $71.10 | Down $ -0.08 | $71.18 | $71.09 | 43,846 |
| 03:10 PM | $71.18 | Up $0.06 | $71.18 | $71.10 | 29,341 |
| 03:09 PM | $71.12 | Down $ -0.06 | $71.16 | $71.08 | 40,819 |
| 03:08 PM | $71.17 | Up $0.01 | $71.18 | $71.12 | 52,235 |
| 03:07 PM | $71.16 | Up $0.02 | $71.22 | $71.14 | 70,263 |
| 03:06 PM | $71.14 | Up $0.02 | $71.16 | $71.09 | 12,933 |
| 03:05 PM | $71.13 | Up $0.08 | $71.14 | $71.05 | 30,783 |
| 03:04 PM | $71.05 | Up $0.03 | $71.07 | $71.02 | 7,370 |
| 03:03 PM | $71.02 | Down $ -0.02 | $71.06 | $71.02 | 14,349 |
| 03:02 PM | $71.04 | Down $ -0.04 | $71.09 | $71.03 | 12,745 |
| 03:01 PM | $71.08 | Up $0.02 | $71.14 | $71.08 | 16,481 |
| 03:00 PM | $71.06 | Down $ -0.02 | $71.17 | $71.03 | 25,887 |
| 02:59 PM | $71.08 | Down $ -0.02 | $71.15 | $71.04 | 17,652 |
| 02:58 PM | $71.10 | Up $0.12 | $71.13 | $70.98 | 15,625 |
| 02:57 PM | $70.98 | Down $ -0.07 | $71.04 | $70.92 | 27,943 |
| 02:56 PM | $71.05 | Up $0.00 | $71.07 | $71.00 | 8,171 |
| 02:55 PM | $71.05 | Up $0.09 | $71.09 | $70.96 | 21,830 |
| 02:54 PM | $70.96 | Down $ -0.01 | $71.01 | $70.95 | 20,660 |
| 02:53 PM | $70.97 | Up $0.01 | $70.99 | $70.92 | 18,284 |
| 02:52 PM | $70.96 | Down $ -0.04 | $71.03 | $70.96 | 11,653 |
| 02:51 PM | $71.00 | Down $ -0.10 | $71.10 | $70.99 | 22,704 |
| 02:50 PM | $71.10 | Down $ -0.13 | $71.24 | $71.08 | 24,069 |
| 02:49 PM | $71.23 | Up $0.02 | $71.24 | $71.15 | 63,490 |
| 02:48 PM | $71.22 | Down $ -0.05 | $71.32 | $71.21 | 32,337 |
| 02:47 PM | $71.27 | Down $ -0.09 | $71.37 | $71.26 | 31,506 |
| 02:46 PM | $71.37 | Down $ -0.08 | $71.45 | $71.34 | 83,693 |
| 02:45 PM | $71.44 | Down $ -0.14 | $71.59 | $71.44 | 52,255 |
| 02:44 PM | $71.58 | Up $0.03 | $71.58 | $71.52 | 14,815 |
| 02:43 PM | $71.55 | Up $0.08 | $71.56 | $71.48 | 13,722 |
| 02:42 PM | $71.47 | Up $0.01 | $71.50 | $71.44 | 7,448 |
| 02:41 PM | $71.46 | Up $0.03 | $71.49 | $71.42 | 8,518 |
| 02:40 PM | $71.43 | Down $ -0.05 | $71.49 | $71.42 | 9,161 |
| 02:39 PM | $71.47 | Up $0.08 | $71.48 | $71.41 | 3,833 |
| 02:38 PM | $71.39 | Up $0.00 | $71.44 | $71.38 | 14,606 |
| 02:37 PM | $71.39 | Down $ -0.05 | $71.45 | $71.38 | 17,172 |
| 02:36 PM | $71.44 | Up $0.03 | $71.46 | $71.41 | 8,927 |
| 02:35 PM | $71.41 | Up $0.07 | $71.41 | $71.32 | 25,587 |
| 02:34 PM | $71.34 | Down $ -0.03 | $71.40 | $71.34 | 30,175 |
| 02:33 PM | $71.37 | Down $ -0.08 | $71.47 | $71.35 | 49,772 |
| 02:32 PM | $71.45 | Up $0.05 | $71.48 | $71.40 | 19,075 |
| 02:31 PM | $71.40 | Up $0.06 | $71.42 | $71.34 | 11,552 |
| 02:30 PM | $71.34 | Up $0.02 | $71.34 | $71.23 | 24,003 |
| 02:29 PM | $71.32 | Up $0.02 | $71.34 | $71.30 | 7,916 |
| 02:28 PM | $71.30 | Down $ -0.05 | $71.38 | $71.28 | 42,093 |
| 02:27 PM | $71.35 | Up $0.05 | $71.37 | $71.29 | 25,003 |
| 02:26 PM | $71.30 | Up $0.08 | $71.32 | $71.20 | 23,641 |
| 02:25 PM | $71.23 | Up $0.03 | $71.23 | $71.16 | 26,228 |
| 02:24 PM | $71.19 | Up $0.12 | $71.19 | $71.05 | 46,458 |
| 02:23 PM | $71.07 | Up $0.06 | $71.07 | $70.97 | 17,045 |
| 02:22 PM | $71.01 | Up $0.19 | $71.01 | $70.83 | 52,963 |
| 02:21 PM | $70.83 | Down $ -0.03 | $70.87 | $70.78 | 16,876 |
| 02:20 PM | $70.86 | Up $0.02 | $70.90 | $70.81 | 24,449 |
| 02:19 PM | $70.84 | Up $0.02 | $70.86 | $70.83 | 77,663 |
| 02:18 PM | $70.83 | Up $0.05 | $70.85 | $70.78 | 158,301 |
| 02:17 PM | $70.78 | Up $0.00 | $70.78 | $70.73 | 145,961 |
| 02:16 PM | $70.78 | Down $ -0.04 | $70.85 | $70.76 | 243,679 |
| 02:15 PM | $70.82 | Up $0.04 | $70.82 | $70.77 | 144,247 |
| 02:14 PM | $70.78 | Down $ -0.04 | $70.83 | $70.76 | 166,729 |
| 02:13 PM | $70.82 | Up $0.03 | $70.84 | $70.76 | 81,453 |
| 02:12 PM | $70.79 | Down $ -0.03 | $70.83 | $70.78 | 57,532 |
| 02:11 PM | $70.82 | Down $ -0.04 | $70.86 | $70.81 | 24,377 |
| 02:10 PM | $70.86 | Up $0.01 | $70.88 | $70.82 | 76,596 |
| 02:09 PM | $70.85 | Down $ -0.11 | $70.98 | $70.79 | 138,748 |
| 02:08 PM | $70.96 | Up $0.06 | $70.97 | $70.91 | 5,354 |
| 02:07 PM | $70.90 | Down $ -0.07 | $71.00 | $70.90 | 21,518 |
| 02:06 PM | $70.97 | Up $0.01 | $71.02 | $70.95 | 21,217 |
| 02:05 PM | $70.96 | Up $0.01 | $70.97 | $70.93 | 34,060 |
| 02:04 PM | $70.95 | Down $ -0.02 | $70.98 | $70.92 | 34,629 |
| 02:03 PM | $70.96 | Down $ -0.06 | $71.03 | $70.94 | 36,907 |
| 02:02 PM | $71.03 | Down $ -0.08 | $71.10 | $71.03 | 46,660 |
| 02:01 PM | $71.11 | Down $ -0.03 | $71.17 | $71.11 | 26,623 |
| 02:00 PM | $71.14 | Up $0.00 | $71.18 | $71.10 | 44,937 |
| 01:59 PM | $71.14 | Up $0.05 | $71.15 | $71.10 | 12,866 |
| 01:58 PM | $71.09 | Down $ -0.02 | $71.14 | $71.08 | 23,567 |
| 01:57 PM | $71.11 | Up $0.02 | $71.16 | $71.09 | 10,071 |
| 01:56 PM | $71.09 | Up $0.03 | $71.11 | $71.02 | 24,945 |
| 01:55 PM | $71.06 | Down $ -0.14 | $71.20 | $71.06 | 28,792 |
| 01:54 PM | $71.20 | Up $0.04 | $71.20 | $71.12 | 57,905 |
| 01:53 PM | $71.16 | Down $ -0.08 | $71.25 | $71.16 | 115,494 |
| 01:52 PM | $71.24 | Down $ -0.02 | $71.29 | $71.22 | 91,503 |
| 01:51 PM | $71.26 | Down $ -0.08 | $71.34 | $71.24 | 34,581 |
| 01:50 PM | $71.33 | Up $0.08 | $71.33 | $71.24 | 58,385 |
| 01:49 PM | $71.25 | Up $0.00 | $71.26 | $71.20 | 106,758 |
| 01:48 PM | $71.25 | Up $0.05 | $71.26 | $71.17 | 31,066 |
| 01:47 PM | $71.21 | Down $ -0.04 | $71.27 | $71.18 | 44,693 |
| 01:46 PM | $71.25 | Down $ -0.10 | $71.37 | $71.24 | 108,623 |
| 01:45 PM | $71.35 | Up $0.06 | $71.36 | $71.26 | 40,717 |
| 01:44 PM | $71.29 | Up $0.03 | $71.30 | $71.24 | 55,961 |
| 01:43 PM | $71.27 | Down $ -0.07 | $71.35 | $71.27 | 75,798 |
| 01:42 PM | $71.34 | Up $0.02 | $71.36 | $71.30 | 55,665 |
| 01:41 PM | $71.32 | Down $ -0.02 | $71.35 | $71.30 | 108,915 |
| 01:40 PM | $71.34 | Up $0.10 | $71.36 | $71.22 | 58,801 |
| 01:39 PM | $71.24 | Up $0.01 | $71.26 | $71.22 | 39,538 |
| 01:38 PM | $71.23 | Down $ -0.03 | $71.27 | $71.22 | 37,361 |
| 01:37 PM | $71.26 | Down $0.00 | $71.27 | $71.22 | 37,613 |
| 01:36 PM | $71.27 | Down $ -0.12 | $71.40 | $71.25 | 51,113 |
| 01:35 PM | $71.39 | Down $ -0.05 | $71.45 | $71.37 | 51,583 |
| 01:34 PM | $71.44 | Down $ -0.07 | $71.55 | $71.44 | 18,456 |
| 01:33 PM | $71.51 | Up $0.02 | $71.53 | $71.45 | 14,468 |
| 01:32 PM | $71.50 | Up $0.01 | $71.54 | $71.49 | 15,927 |
| 01:31 PM | $71.49 | Down $ -0.07 | $71.60 | $71.49 | 14,985 |
| 01:30 PM | $71.56 | Up $0.17 | $71.59 | $71.38 | 27,312 |
| 01:29 PM | $71.40 | Up $0.02 | $71.42 | $71.38 | 8,491 |
| 01:28 PM | $71.37 | Up $0.02 | $71.37 | $71.31 | 11,707 |
| 01:27 PM | $71.35 | Down $ -0.03 | $71.39 | $71.33 | 21,775 |
| 01:26 PM | $71.38 | Down $ -0.07 | $71.50 | $71.38 | 20,631 |
| 01:25 PM | $71.45 | Down $ -0.03 | $71.49 | $71.43 | 22,142 |
| 01:24 PM | $71.48 | Down $ -0.14 | $71.62 | $71.48 | 19,703 |
| 01:23 PM | $71.62 | Up $0.05 | $71.63 | $71.55 | 30,581 |
| 01:22 PM | $71.58 | Up $0.03 | $71.60 | $71.52 | 14,803 |
| 01:21 PM | $71.55 | Up $0.06 | $71.56 | $71.49 | 16,098 |
| 01:20 PM | $71.49 | Up $0.02 | $71.49 | $71.43 | 23,132 |
| 01:19 PM | $71.47 | Down $ -0.02 | $71.50 | $71.46 | 12,976 |
| 01:18 PM | $71.48 | Up $0.02 | $71.51 | $71.44 | 22,317 |
| 01:17 PM | $71.46 | Down $ -0.07 | $71.53 | $71.45 | 14,708 |
| 01:16 PM | $71.53 | Down $ -0.02 | $71.58 | $71.52 | 21,445 |
| 01:15 PM | $71.54 | Up $0.06 | $71.56 | $71.48 | 12,712 |
| 01:14 PM | $71.48 | Down $ -0.05 | $71.56 | $71.48 | 37,615 |
| 01:13 PM | $71.53 | Down $ -0.14 | $71.67 | $71.52 | 21,619 |
| 01:12 PM | $71.67 | Up $0.07 | $71.68 | $71.59 | 10,560 |
| 01:11 PM | $71.60 | Down $ -0.10 | $71.69 | $71.59 | 21,623 |
| 01:10 PM | $71.70 | Down $ -0.01 | $71.72 | $71.66 | 21,213 |
| 01:09 PM | $71.71 | Down $ -0.02 | $71.74 | $71.69 | 14,400 |
| 01:08 PM | $71.73 | Up $0.15 | $71.75 | $71.58 | 20,739 |
| 01:07 PM | $71.58 | Down $ -0.02 | $71.64 | $71.57 | 11,215 |
| 01:06 PM | $71.60 | Up $0.08 | $71.61 | $71.49 | 14,752 |
| 01:05 PM | $71.52 | Down $ -0.05 | $71.57 | $71.49 | 25,370 |
| 01:04 PM | $71.57 | Up $0.00 | $71.62 | $71.55 | 17,790 |
| 01:03 PM | $71.57 | Up $0.01 | $71.59 | $71.54 | 32,005 |
| 01:02 PM | $71.56 | Down $ -0.06 | $71.61 | $71.52 | 16,958 |
| 01:01 PM | $71.62 | Down $ -0.01 | $71.71 | $71.61 | 33,840 |
| 01:00 PM | $71.63 | Down $ -0.01 | $71.73 | $71.62 | 33,353 |
| 12:59 PM | $71.64 | Down $0.00 | $71.65 | $71.58 | 22,121 |
| 12:58 PM | $71.64 | Down $ -0.03 | $71.65 | $71.60 | 11,197 |
| 12:57 PM | $71.67 | Up $0.06 | $71.67 | $71.60 | 11,880 |
| 12:56 PM | $71.61 | Down $ -0.11 | $71.74 | $71.60 | 24,891 |
| 12:55 PM | $71.72 | Down $ -0.05 | $71.79 | $71.69 | 12,248 |
| 12:54 PM | $71.77 | Up $0.02 | $71.79 | $71.72 | 20,057 |
| 12:53 PM | $71.75 | Down $ -0.09 | $71.89 | $71.75 | 31,222 |
| 12:52 PM | $71.84 | Down $ -0.01 | $71.87 | $71.83 | 12,393 |
| 12:51 PM | $71.85 | Up $0.01 | $71.85 | $71.81 | 37,074 |
| 12:50 PM | $71.84 | Down $ -0.07 | $71.89 | $71.81 | 27,002 |
| 12:49 PM | $71.91 | Down $ -0.01 | $71.92 | $71.87 | 42,429 |
| 12:48 PM | $71.92 | Up $0.02 | $71.94 | $71.89 | 7,082 |
| 12:47 PM | $71.90 | Down $ -0.10 | $72.00 | $71.89 | 37,335 |
| 12:46 PM | $72.00 | Down $ -0.05 | $72.06 | $71.98 | 28,131 |
| 12:45 PM | $72.05 | Up $0.09 | $72.05 | $71.96 | 32,145 |
| 12:44 PM | $71.96 | Down $ -0.04 | $72.03 | $71.96 | 25,295 |
| 12:43 PM | $72.00 | Down $ -0.01 | $72.02 | $71.96 | 18,589 |
| 12:42 PM | $72.01 | Down $ -0.02 | $72.04 | $71.97 | 25,803 |
| 12:41 PM | $72.02 | Down $ -0.02 | $72.11 | $72.02 | 17,979 |
| 12:40 PM | $72.04 | Down $ -0.14 | $72.18 | $72.04 | 69,426 |
| 12:39 PM | $72.18 | Up $0.06 | $72.19 | $72.12 | 17,405 |
| 12:38 PM | $72.12 | Down $ -0.02 | $72.14 | $72.09 | 13,392 |
| 12:37 PM | $72.14 | Down $ -0.08 | $72.26 | $72.14 | 22,100 |
| 12:36 PM | $72.22 | Down $ -0.02 | $72.26 | $72.17 | 8,007 |
| 12:35 PM | $72.24 | Up $0.00 | $72.25 | $72.20 | 20,631 |
| 12:34 PM | $72.24 | Up $0.03 | $72.26 | $72.20 | 12,990 |
| 12:33 PM | $72.21 | Up $0.11 | $72.23 | $72.11 | 23,785 |
| 12:32 PM | $72.10 | Down $ -0.11 | $72.21 | $72.10 | 55,420 |
| 12:31 PM | $72.21 | Down $ -0.05 | $72.26 | $72.20 | 47,286 |
| 12:30 PM | $72.26 | Down $ -0.07 | $72.33 | $72.25 | 11,354 |
| 12:29 PM | $72.33 | Up $0.02 | $72.35 | $72.28 | 32,025 |
| 12:28 PM | $72.31 | Down $ -0.02 | $72.35 | $72.30 | 35,036 |
| 12:27 PM | $72.33 | Down $ -0.11 | $72.44 | $72.32 | 49,000 |
| 12:26 PM | $72.43 | Up $0.03 | $72.44 | $72.39 | 44,095 |
| 12:25 PM | $72.40 | Up $0.09 | $72.41 | $72.30 | 37,593 |
| 12:24 PM | $72.32 | Up $0.03 | $72.32 | $72.26 | 16,668 |
| 12:23 PM | $72.28 | Down $0.00 | $72.29 | $72.25 | 12,096 |
| 12:22 PM | $72.29 | Up $0.05 | $72.29 | $72.21 | 12,186 |
| 12:21 PM | $72.24 | Down $ -0.07 | $72.32 | $72.21 | 15,906 |
| 12:20 PM | $72.31 | Up $0.01 | $72.34 | $72.25 | 19,407 |
| 12:19 PM | $72.30 | Up $0.04 | $72.31 | $72.25 | 15,900 |
| 12:18 PM | $72.26 | Down $ -0.02 | $72.32 | $72.26 | 20,129 |
| 12:17 PM | $72.28 | Up $0.11 | $72.30 | $72.16 | 13,127 |
| 12:16 PM | $72.17 | Down $ -0.05 | $72.22 | $72.12 | 31,218 |
| 12:15 PM | $72.22 | Down $ -0.05 | $72.28 | $72.22 | 9,957 |
| 12:14 PM | $72.27 | Up $0.01 | $72.28 | $72.24 | 9,363 |
| 12:13 PM | $72.26 | Up $0.06 | $72.28 | $72.17 | 23,247 |
| 12:12 PM | $72.20 | Down $ -0.08 | $72.30 | $72.20 | 14,644 |
| 12:11 PM | $72.28 | Up $0.11 | $72.30 | $72.17 | 15,334 |
| 12:10 PM | $72.17 | Down $ -0.08 | $72.27 | $72.17 | 41,481 |
| 12:09 PM | $72.25 | Down $ -0.03 | $72.30 | $72.24 | 64,012 |
| 12:08 PM | $72.28 | Down $ -0.04 | $72.33 | $72.25 | 59,099 |
| 12:07 PM | $72.32 | Down $ -0.03 | $72.39 | $72.30 | 50,487 |
| 12:06 PM | $72.35 | Up $0.03 | $72.38 | $72.31 | 39,152 |
| 12:05 PM | $72.32 | Down $0.00 | $72.33 | $72.29 | 46,078 |
| 12:04 PM | $72.32 | Up $0.01 | $72.34 | $72.29 | 26,548 |
| 12:03 PM | $72.31 | Down $ -0.03 | $72.35 | $72.25 | 38,750 |
| 12:02 PM | $72.34 | Up $0.05 | $72.36 | $72.23 | 36,141 |
| 12:01 PM | $72.29 | Up $0.01 | $72.35 | $72.26 | 46,853 |
| 12:00 PM | $72.28 | Down $ -0.01 | $72.32 | $72.25 | 24,979 |
| 11:59 AM | $72.29 | Up $0.02 | $72.31 | $72.27 | 19,854 |
| 11:58 AM | $72.27 | Down $ -0.01 | $72.32 | $72.25 | 23,908 |
| 11:57 AM | $72.28 | Up $0.08 | $72.30 | $72.19 | 24,925 |
| 11:56 AM | $72.20 | Up $0.05 | $72.23 | $72.11 | 47,488 |
| 11:55 AM | $72.15 | Down $ -0.07 | $72.26 | $72.14 | 41,909 |
| 11:54 AM | $72.22 | Up $0.07 | $72.25 | $72.14 | 35,707 |
| 11:53 AM | $72.15 | Up $0.02 | $72.20 | $72.13 | 18,267 |
| 11:52 AM | $72.14 | Down $ -0.02 | $72.19 | $72.09 | 51,333 |
| 11:51 AM | $72.15 | Up $0.03 | $72.19 | $72.12 | 19,541 |
| 11:50 AM | $72.12 | Down $ -0.05 | $72.20 | $72.11 | 13,961 |
| 11:49 AM | $72.17 | Up $0.07 | $72.17 | $72.10 | 12,788 |
| 11:48 AM | $72.10 | Up $0.06 | $72.15 | $72.03 | 35,027 |
| 11:47 AM | $72.04 | Down $ -0.17 | $72.21 | $72.03 | 21,030 |
| 11:46 AM | $72.21 | Up $0.02 | $72.25 | $72.15 | 30,088 |
| 11:45 AM | $72.19 | Up $0.13 | $72.19 | $72.06 | 81,730 |
| 11:44 AM | $72.07 | Up $0.04 | $72.09 | $71.97 | 23,332 |
| 11:43 AM | $72.03 | Up $0.05 | $72.03 | $71.93 | 18,198 |
| 11:42 AM | $71.98 | Up $0.09 | $71.98 | $71.87 | 21,903 |
| 11:41 AM | $71.89 | Down $ -0.03 | $71.93 | $71.86 | 108,927 |
| 11:40 AM | $71.92 | Up $0.12 | $71.92 | $71.77 | 107,603 |
| 11:39 AM | $71.80 | Up $0.08 | $71.82 | $71.71 | 68,624 |
| 11:38 AM | $71.72 | Up $0.15 | $71.74 | $71.56 | 38,456 |
| 11:37 AM | $71.57 | Up $0.05 | $71.57 | $71.47 | 26,134 |
| 11:36 AM | $71.52 | Up $0.03 | $71.54 | $71.43 | 39,844 |
| 11:35 AM | $71.49 | Up $0.12 | $71.49 | $71.35 | 34,039 |
| 11:34 AM | $71.37 | Down $ -0.05 | $71.44 | $71.36 | 39,569 |
| 11:33 AM | $71.42 | Up $0.02 | $71.44 | $71.37 | 39,961 |
| 11:32 AM | $71.40 | Up $0.08 | $71.45 | $71.32 | 36,511 |
| 11:31 AM | $71.32 | Down $ -0.03 | $71.39 | $71.32 | 35,669 |
| 11:30 AM | $71.35 | Up $0.03 | $71.37 | $71.28 | 36,794 |
| 11:29 AM | $71.32 | Up $0.03 | $71.35 | $71.27 | 29,716 |
| 11:28 AM | $71.29 | Down $ -0.07 | $71.42 | $71.29 | 41,180 |
| 11:27 AM | $71.37 | Down $ -0.05 | $71.45 | $71.35 | 33,474 |
| 11:26 AM | $71.41 | Down $ -0.05 | $71.48 | $71.40 | 29,971 |
| 11:25 AM | $71.46 | Up $0.06 | $71.49 | $71.38 | 35,778 |
| 11:24 AM | $71.40 | Down $ -0.03 | $71.46 | $71.38 | 36,013 |
| 11:23 AM | $71.43 | Up $0.07 | $71.43 | $71.33 | 37,957 |
| 11:22 AM | $71.36 | Down $ -0.02 | $71.40 | $71.34 | 42,262 |
| 11:21 AM | $71.38 | Down $ -0.06 | $71.47 | $71.35 | 55,110 |
| 11:20 AM | $71.45 | Up $0.04 | $71.55 | $71.38 | 42,498 |
| 11:19 AM | $71.40 | Up $0.00 | $71.42 | $71.33 | 36,014 |
| 11:18 AM | $71.40 | Down $ -0.03 | $71.46 | $71.38 | 51,374 |
| 11:17 AM | $71.43 | Up $0.02 | $71.46 | $71.34 | 72,365 |
| 11:16 AM | $71.41 | Down $ -0.19 | $71.65 | $71.40 | 112,864 |
| 11:15 AM | $71.60 | Up $0.11 | $71.61 | $71.47 | 26,346 |
| 11:14 AM | $71.49 | Down $ -0.06 | $71.56 | $71.48 | 31,404 |
| 11:13 AM | $71.55 | Down $ -0.03 | $71.59 | $71.52 | 48,562 |
| 11:12 AM | $71.58 | Down $ -0.10 | $71.71 | $71.58 | 57,967 |
| 11:11 AM | $71.68 | Up $0.16 | $71.68 | $71.52 | 37,509 |
| 11:10 AM | $71.53 | Up $0.02 | $71.55 | $71.45 | 54,764 |
| 11:09 AM | $71.51 | Down $ -0.06 | $71.58 | $71.48 | 77,277 |
| 11:08 AM | $71.56 | Down $ -0.05 | $71.61 | $71.54 | 51,166 |
| 11:07 AM | $71.61 | Down $ -0.01 | $71.67 | $71.59 | 58,333 |
| 11:06 AM | $71.62 | Up $0.00 | $71.68 | $71.53 | 103,568 |
| 11:05 AM | $71.62 | Down $ -0.03 | $71.65 | $71.51 | 86,816 |
| 11:04 AM | $71.66 | Up $0.07 | $71.71 | $71.53 | 79,345 |
| 11:03 AM | $71.59 | Up $0.02 | $71.59 | $71.54 | 10,070 |
| 11:02 AM | $71.56 | Up $0.08 | $71.57 | $71.47 | 42,431 |
| 11:01 AM | $71.48 | Up $0.01 | $71.50 | $71.38 | 83,575 |
| 11:00 AM | $71.47 | Down $ -0.08 | $71.57 | $71.41 | 95,963 |
| 10:59 AM | $71.55 | Down $ -0.08 | $71.63 | $71.53 | 29,907 |
| 10:58 AM | $71.63 | Up $0.03 | $71.67 | $71.57 | 54,586 |
| 10:57 AM | $71.59 | Down $ -0.02 | $71.66 | $71.59 | 17,567 |
| 10:56 AM | $71.61 | Down $ -0.07 | $71.73 | $71.61 | 62,838 |
| 10:55 AM | $71.68 | Up $0.03 | $71.77 | $71.64 | 89,225 |
| 10:54 AM | $71.66 | Up $0.03 | $71.71 | $71.64 | 19,901 |
| 10:53 AM | $71.63 | Down $ -0.02 | $71.68 | $71.57 | 30,251 |
| 10:52 AM | $71.64 | Up $0.10 | $71.67 | $71.53 | 24,561 |
| 10:51 AM | $71.54 | Down $ -0.19 | $71.76 | $71.53 | 68,792 |
| 10:50 AM | $71.73 | Down $ -0.04 | $71.87 | $71.71 | 58,414 |
| 10:49 AM | $71.77 | Up $0.03 | $71.83 | $71.69 | 56,954 |
| 10:48 AM | $71.74 | Down $ -0.28 | $72.05 | $71.74 | 142,699 |
| 10:47 AM | $72.02 | Up $0.04 | $72.04 | $71.97 | 38,112 |
| 10:46 AM | $71.98 | Down $ -0.06 | $72.11 | $71.93 | 121,590 |
| 10:45 AM | $72.04 | Up $0.34 | $72.04 | $71.71 | 51,676 |
| 10:44 AM | $71.70 | Up $0.03 | $71.76 | $71.66 | 67,534 |
| 10:43 AM | $71.67 | Down $ -0.08 | $71.77 | $71.66 | 106,945 |
| 10:42 AM | $71.75 | Down $ -0.06 | $71.83 | $71.73 | 59,231 |
| 10:41 AM | $71.81 | Up $0.07 | $71.82 | $71.70 | 76,954 |
| 10:40 AM | $71.74 | Up $0.01 | $71.79 | $71.72 | 92,177 |
| 10:39 AM | $71.73 | Down $ -0.20 | $71.92 | $71.73 | 87,460 |
| 10:38 AM | $71.93 | Down $ -0.14 | $72.07 | $71.93 | 29,883 |
| 10:37 AM | $72.07 | Up $0.06 | $72.07 | $71.99 | 37,509 |
| 10:36 AM | $72.01 | Up $0.11 | $72.03 | $71.87 | 75,325 |
| 10:35 AM | $71.90 | Down $ -0.17 | $72.07 | $71.90 | 74,171 |
| 10:34 AM | $72.07 | Up $0.01 | $72.12 | $72.06 | 43,551 |
| 10:33 AM | $72.06 | Up $0.05 | $72.08 | $72.01 | 62,781 |
| 10:32 AM | $72.01 | Down $ -0.01 | $72.07 | $71.98 | 36,411 |
| 10:31 AM | $72.02 | Up $0.00 | $72.06 | $71.91 | 63,027 |
| 10:30 AM | $72.02 | Up $0.17 | $72.03 | $71.82 | 189,964 |
| 10:29 AM | $71.85 | Up $0.07 | $71.85 | $71.76 | 34,903 |
| 10:28 AM | $71.78 | Up $0.10 | $71.85 | $71.69 | 92,301 |
| 10:27 AM | $71.68 | Down $ -0.10 | $71.84 | $71.68 | 50,543 |
| 10:26 AM | $71.78 | Up $0.25 | $71.78 | $71.54 | 67,115 |
| 10:25 AM | $71.54 | Down $ -0.13 | $71.72 | $71.54 | 109,390 |
| 10:24 AM | $71.66 | Down $ -0.07 | $71.74 | $71.52 | 84,622 |
| 10:23 AM | $71.73 | Up $0.24 | $71.73 | $71.45 | 129,058 |
| 10:22 AM | $71.49 | Down $ -0.08 | $71.64 | $71.45 | 124,355 |
| 10:21 AM | $71.57 | Down $ -0.10 | $71.68 | $71.52 | 113,533 |
| 10:20 AM | $71.67 | Up $0.16 | $71.73 | $71.51 | 94,497 |
| 10:19 AM | $71.52 | Down $ -0.05 | $71.61 | $71.48 | 98,346 |
| 10:18 AM | $71.57 | Up $0.02 | $71.68 | $71.55 | 87,694 |
| 10:17 AM | $71.55 | Down $ -0.08 | $71.63 | $71.48 | 118,193 |
| 10:16 AM | $71.63 | Up $0.18 | $71.66 | $71.44 | 202,392 |
| 10:15 AM | $71.45 | Up $0.12 | $71.54 | $71.33 | 77,155 |
| 10:14 AM | $71.33 | Down $ -0.07 | $71.42 | $71.30 | 76,055 |
| 10:13 AM | $71.40 | Down $ -0.10 | $71.61 | $71.40 | 310,885 |
| 10:12 AM | $71.50 | Up $0.19 | $71.51 | $71.30 | 132,487 |
| 10:11 AM | $71.31 | Up $0.10 | $71.40 | $71.19 | 287,479 |
| 10:10 AM | $71.21 | Up $0.29 | $71.22 | $70.90 | 226,186 |
| 10:09 AM | $70.92 | Up $0.06 | $70.99 | $70.82 | 97,371 |
| 10:08 AM | $70.86 | Up $0.15 | $70.86 | $70.65 | 70,291 |
| 10:07 AM | $70.71 | Down $ -0.17 | $70.95 | $70.71 | 102,198 |
| 10:06 AM | $70.88 | Up $0.22 | $70.88 | $70.64 | 121,898 |
| 10:05 AM | $70.66 | Up $0.01 | $70.76 | $70.58 | 147,497 |
| 10:04 AM | $70.65 | Up $0.04 | $70.75 | $70.52 | 133,727 |
| 10:03 AM | $70.62 | Up $0.18 | $70.62 | $70.40 | 97,485 |
| 10:02 AM | $70.43 | Down $ -0.07 | $70.51 | $70.39 | 104,375 |
| 10:01 AM | $70.50 | Down $ -0.19 | $70.73 | $70.50 | 115,722 |
| 10:00 AM | $70.69 | Down $ -0.32 | $71.02 | $70.64 | 146,844 |
| 09:59 AM | $71.01 | Down $ -0.02 | $71.05 | $70.93 | 43,475 |
| 09:58 AM | $71.03 | Up $0.04 | $71.07 | $70.96 | 51,840 |
| 09:57 AM | $70.99 | Down $ -0.20 | $71.18 | $70.99 | 45,705 |
| 09:56 AM | $71.19 | Up $0.09 | $71.20 | $71.08 | 82,744 |
| 09:55 AM | $71.10 | Down $ -0.02 | $71.24 | $71.05 | 64,409 |
| 09:54 AM | $71.12 | Up $0.02 | $71.16 | $71.07 | 73,401 |
| 09:53 AM | $71.10 | Down $ -0.04 | $71.18 | $71.10 | 137,511 |
| 09:52 AM | $71.14 | Down $ -0.31 | $71.45 | $71.14 | 63,723 |
| 09:51 AM | $71.45 | Up $0.14 | $71.46 | $71.26 | 149,739 |
| 09:50 AM | $71.31 | Up $0.08 | $71.34 | $71.21 | 125,985 |
| 09:49 AM | $71.23 | Down $ -0.18 | $71.49 | $71.22 | 205,100 |
| 09:48 AM | $71.41 | Up $0.00 | $71.47 | $71.40 | 110,597 |
| 09:47 AM | $71.41 | Up $0.07 | $71.53 | $71.33 | 203,429 |
| 09:46 AM | $71.34 | Down $ -0.03 | $71.47 | $71.34 | 130,768 |
| 09:45 AM | $71.37 | Down $ -0.07 | $71.58 | $71.37 | 149,396 |
| 09:44 AM | $71.44 | Down $ -0.18 | $71.64 | $71.44 | 107,055 |
| 09:43 AM | $71.62 | Down $ -0.09 | $71.75 | $71.58 | 73,550 |
| 09:42 AM | $71.71 | Down $ -0.12 | $71.87 | $71.61 | 152,900 |
| 09:41 AM | $71.83 | Down $ -0.11 | $71.94 | $71.79 | 75,931 |
| 09:40 AM | $71.93 | Up $0.03 | $71.99 | $71.83 | 105,444 |
| 09:39 AM | $71.90 | Down $ -0.07 | $72.07 | $71.89 | 310,127 |
| 09:38 AM | $71.97 | Down $ -0.02 | $72.05 | $71.90 | 108,506 |
| 09:37 AM | $71.99 | Up $0.22 | $72.00 | $71.68 | 239,083 |
| 09:36 AM | $71.77 | Down $ -0.09 | $72.00 | $71.77 | 190,633 |
| 09:35 AM | $71.86 | Up $0.07 | $72.03 | $71.72 | 130,699 |
| 09:34 AM | $71.79 | Down $ -0.11 | $71.94 | $71.68 | 215,494 |
| 09:33 AM | $71.90 | Up $0.03 | $71.98 | $71.64 | 206,577 |
| 09:32 AM | $71.87 | Down $ -0.20 | $72.06 | $71.74 | 125,444 |
| 09:31 AM | $72.07 | Down $ -0.14 | $72.25 | $71.92 | 134,184 |
| 09:30 AM | $72.21 | Down $ -3.13 | $72.46 | $72.13 | 208,061 |
| Previous close | $75.33 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/08/2025 | $71.16 | $72.25 | $72.44 | $70.73 | 8,769,621 |
| 31/07/2025 | $75.46 | $76.32 | $76.79 | $75.01 | 9,516,523 |
| 30/07/2025 | $75.65 | $75.96 | $76.41 | $74.75 | 6,410,350 |
| 29/07/2025 | $74.74 | $74.89 | $75.34 | $74.43 | 4,878,950 |
| 28/07/2025 | $76.84 | $76.97 | $77.27 | $76.64 | 4,051,304 |
| 25/07/2025 | $76.77 | $76.69 | $76.98 | $76.57 | 3,579,616 |
| 24/07/2025 | $75.80 | $75.95 | $76.19 | $75.49 | 7,708,234 |
| 23/07/2025 | $77.34 | $77.03 | $77.36 | $76.11 | 5,003,331 |
| 22/07/2025 | $76.39 | $76.21 | $76.57 | $75.56 | 4,713,257 |
| 21/07/2025 | $76.81 | $77.90 | $78.19 | $76.80 | 5,755,206 |
| 18/07/2025 | $77.63 | $78.08 | $78.17 | $76.96 | 4,435,548 |
| 17/07/2025 | $76.24 | $76.20 | $76.63 | $75.84 | 4,130,486 |
| 16/07/2025 | $75.25 | $74.25 | $75.57 | $74.19 | 8,219,588 |
| 15/07/2025 | $72.59 | $73.43 | $73.62 | $72.24 | 3,334,137 |
| 14/07/2025 | $73.65 | $73.33 | $73.71 | $73.22 | 3,134,635 |
| 11/07/2025 | $72.29 | $72.59 | $72.93 | $71.99 | 3,106,947 |
| 10/07/2025 | $73.56 | $73.05 | $73.56 | $72.91 | 5,779,379 |
| 09/07/2025 | $72.37 | $71.49 | $72.41 | $71.47 | 4,077,990 |
| 08/07/2025 | $70.90 | $70.86 | $71.35 | $70.71 | 3,404,202 |
| 07/07/2025 | $70.46 | $70.50 | $70.63 | $69.71 | 3,905,249 |
| 03/07/2025 | $71.09 | $71.02 | $71.24 | $70.98 | 2,545,221 |
| 02/07/2025 | $70.58 | $70.41 | $70.76 | $70.26 | 2,999,845 |
| 01/07/2025 | $68.91 | $68.82 | $69.40 | $68.60 | 5,864,512 |
| 30/06/2025 | $70.25 | $70.85 | $70.96 | $70.15 | 4,115,609 |
| 27/06/2025 | $69.84 | $70.30 | $70.49 | $68.93 | 6,873,668 |
| 26/06/2025 | $71.03 | $70.60 | $71.19 | $70.56 | 4,452,351 |
| 25/06/2025 | $69.48 | $69.12 | $69.76 | $68.97 | 5,186,191 |
| 24/06/2025 | $70.30 | $70.35 | $70.74 | $69.95 | 5,604,422 |
| 23/06/2025 | $68.85 | $69.06 | $69.08 | $66.95 | 8,812,561 |
| 20/06/2025 | $67.69 | $67.63 | $68.12 | $66.99 | 5,183,047 |
Graphs are not available, please refer to the detailed table