Find a quote
BROADCOM CDR (CAD HEDGED)
78.43 Up 6.67 (8.50 %)
Delayed : 2025/09/05 17:30:00
- Previous close $71.76
- Opening $82.90
- Today High $83.24
- Today Low $77.78
- Price Bid $0.00
- Price Ask $0.00
- 52 Weeks High $83.24
- 52 Weeks Low $31.28
- Size Bid N/A
- Size Ask 300
- Volume 232,404
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:56 PM | $78.23 | Up $0.05 | $78.23 | $78.23 | 200 |
| 03:56 PM | $78.23 | Up $0.00 | $78.23 | $78.23 | 0 |
| 03:56 PM | $78.23 | Up $0.00 | $78.23 | $78.23 | 0 |
| 03:56 PM | $78.23 | Up $0.00 | $78.23 | $78.23 | 0 |
| 03:54 PM | $78.18 | Down $ -0.02 | $78.18 | $78.10 | 700 |
| 03:54 PM | $78.18 | Up $0.00 | $78.18 | $78.10 | 0 |
| 03:53 PM | $78.20 | Down $ -0.12 | $78.20 | $78.20 | 500 |
| 03:51 PM | $78.32 | Down $ -0.11 | $78.32 | $78.32 | 100 |
| 03:51 PM | $78.32 | Up $0.00 | $78.32 | $78.32 | 0 |
| 03:49 PM | $78.43 | Up $0.03 | $78.43 | $78.39 | 15,800 |
| 03:49 PM | $78.43 | Up $0.00 | $78.43 | $78.39 | 0 |
| 03:48 PM | $78.40 | Down $ -0.10 | $78.40 | $78.40 | 400 |
| 03:45 PM | $78.50 | Down $ -0.25 | $78.50 | $78.50 | 700 |
| 03:45 PM | $78.50 | Up $0.00 | $78.50 | $78.50 | 0 |
| 03:45 PM | $78.50 | Up $0.00 | $78.50 | $78.50 | 0 |
| 03:43 PM | $78.75 | Down $ -0.17 | $78.75 | $78.75 | 300 |
| 03:43 PM | $78.75 | Up $0.00 | $78.75 | $78.75 | 0 |
| 03:41 PM | $78.92 | Up $0.10 | $78.98 | $78.89 | 400 |
| 03:41 PM | $78.92 | Up $0.00 | $78.98 | $78.89 | 0 |
| 03:40 PM | $78.82 | Up $0.24 | $78.82 | $78.71 | 1,200 |
| 03:38 PM | $78.58 | Down $ -0.18 | $78.58 | $78.58 | 100 |
| 03:38 PM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 03:37 PM | $78.76 | Up $0.05 | $78.76 | $78.76 | 100 |
| 03:35 PM | $78.71 | Up $0.25 | $78.71 | $78.71 | 300 |
| 03:35 PM | $78.71 | Up $0.00 | $78.71 | $78.71 | 0 |
| 03:31 PM | $78.46 | Down $ -0.04 | $78.46 | $78.46 | 200 |
| 03:31 PM | $78.46 | Up $0.00 | $78.46 | $78.46 | 0 |
| 03:31 PM | $78.46 | Up $0.00 | $78.46 | $78.46 | 0 |
| 03:31 PM | $78.46 | Up $0.00 | $78.46 | $78.46 | 0 |
| 03:30 PM | $78.50 | Down $ -0.15 | $78.50 | $78.50 | 300 |
| 03:24 PM | $78.65 | Up $0.15 | $78.65 | $78.65 | 100 |
| 03:24 PM | $78.65 | Up $0.00 | $78.65 | $78.65 | 0 |
| 03:24 PM | $78.65 | Up $0.00 | $78.65 | $78.65 | 0 |
| 03:24 PM | $78.65 | Up $0.00 | $78.65 | $78.65 | 0 |
| 03:24 PM | $78.65 | Up $0.00 | $78.65 | $78.65 | 0 |
| 03:24 PM | $78.65 | Up $0.00 | $78.65 | $78.65 | 0 |
| 03:21 PM | $78.50 | Down $ -0.16 | $78.50 | $78.50 | 100 |
| 03:21 PM | $78.50 | Up $0.00 | $78.50 | $78.50 | 0 |
| 03:21 PM | $78.50 | Up $0.00 | $78.50 | $78.50 | 0 |
| 03:19 PM | $78.66 | Up $0.05 | $78.66 | $78.66 | 400 |
| 03:19 PM | $78.66 | Up $0.00 | $78.66 | $78.66 | 0 |
| 03:17 PM | $78.61 | Up $0.11 | $78.61 | $78.61 | 400 |
| 03:17 PM | $78.61 | Up $0.00 | $78.61 | $78.61 | 0 |
| 03:15 PM | $78.50 | Down $ -0.43 | $78.56 | $78.50 | 1,300 |
| 03:15 PM | $78.50 | Up $0.00 | $78.56 | $78.50 | 0 |
| 03:06 PM | $78.93 | Up $0.58 | $78.93 | $78.92 | 900 |
| 03:06 PM | $78.93 | Up $0.00 | $78.93 | $78.92 | 0 |
| 03:06 PM | $78.93 | Up $0.00 | $78.93 | $78.92 | 0 |
| 03:06 PM | $78.93 | Up $0.00 | $78.93 | $78.92 | 0 |
| 03:06 PM | $78.93 | Up $0.00 | $78.93 | $78.92 | 0 |
| 03:06 PM | $78.93 | Up $0.00 | $78.93 | $78.92 | 0 |
| 03:06 PM | $78.93 | Up $0.00 | $78.93 | $78.92 | 0 |
| 03:06 PM | $78.93 | Up $0.00 | $78.93 | $78.92 | 0 |
| 03:06 PM | $78.93 | Up $0.00 | $78.93 | $78.92 | 0 |
| 02:55 PM | $78.35 | Down $ -0.15 | $78.35 | $78.35 | 600 |
| 02:55 PM | $78.35 | Up $0.00 | $78.35 | $78.35 | 0 |
| 02:55 PM | $78.35 | Up $0.00 | $78.35 | $78.35 | 0 |
| 02:55 PM | $78.35 | Up $0.00 | $78.35 | $78.35 | 0 |
| 02:55 PM | $78.35 | Up $0.00 | $78.35 | $78.35 | 0 |
| 02:55 PM | $78.35 | Up $0.00 | $78.35 | $78.35 | 0 |
| 02:55 PM | $78.35 | Up $0.00 | $78.35 | $78.35 | 0 |
| 02:55 PM | $78.35 | Up $0.00 | $78.35 | $78.35 | 0 |
| 02:55 PM | $78.35 | Up $0.00 | $78.35 | $78.35 | 0 |
| 02:55 PM | $78.35 | Up $0.00 | $78.35 | $78.35 | 0 |
| 02:55 PM | $78.35 | Up $0.00 | $78.35 | $78.35 | 0 |
| 02:52 PM | $78.50 | Down $ -0.20 | $78.50 | $78.50 | 300 |
| 02:52 PM | $78.50 | Up $0.00 | $78.50 | $78.50 | 0 |
| 02:52 PM | $78.50 | Up $0.00 | $78.50 | $78.50 | 0 |
| 02:50 PM | $78.70 | Up $0.08 | $78.70 | $78.70 | 100 |
| 02:50 PM | $78.70 | Up $0.00 | $78.70 | $78.70 | 0 |
| 02:47 PM | $78.62 | Down $ -0.01 | $78.62 | $78.62 | 800 |
| 02:47 PM | $78.62 | Up $0.00 | $78.62 | $78.62 | 0 |
| 02:47 PM | $78.62 | Up $0.00 | $78.62 | $78.62 | 0 |
| 02:46 PM | $78.63 | Up $0.02 | $78.63 | $78.63 | 100 |
| 02:44 PM | $78.61 | Down $ -0.05 | $78.61 | $78.61 | 700 |
| 02:44 PM | $78.61 | Up $0.00 | $78.61 | $78.61 | 0 |
| 02:28 PM | $78.66 | Up $0.04 | $78.69 | $78.66 | 1,900 |
| 02:28 PM | $78.66 | Up $0.00 | $78.69 | $78.66 | 0 |
| 02:28 PM | $78.66 | Up $0.00 | $78.69 | $78.66 | 0 |
| 02:28 PM | $78.66 | Up $0.00 | $78.69 | $78.66 | 0 |
| 02:28 PM | $78.66 | Up $0.00 | $78.69 | $78.66 | 0 |
| 02:28 PM | $78.66 | Up $0.00 | $78.69 | $78.66 | 0 |
| 02:28 PM | $78.66 | Up $0.00 | $78.69 | $78.66 | 0 |
| 02:28 PM | $78.66 | Up $0.00 | $78.69 | $78.66 | 0 |
| 02:28 PM | $78.66 | Up $0.00 | $78.69 | $78.66 | 0 |
| 02:28 PM | $78.66 | Up $0.00 | $78.69 | $78.66 | 0 |
| 02:28 PM | $78.66 | Up $0.00 | $78.69 | $78.66 | 0 |
| 02:28 PM | $78.66 | Up $0.00 | $78.69 | $78.66 | 0 |
| 02:28 PM | $78.66 | Up $0.00 | $78.69 | $78.66 | 0 |
| 02:28 PM | $78.66 | Up $0.00 | $78.69 | $78.66 | 0 |
| 02:28 PM | $78.66 | Up $0.00 | $78.69 | $78.66 | 0 |
| 02:28 PM | $78.66 | Up $0.00 | $78.69 | $78.66 | 0 |
| 02:25 PM | $78.62 | Down $ -0.27 | $78.62 | $78.62 | 100 |
| 02:25 PM | $78.62 | Up $0.00 | $78.62 | $78.62 | 0 |
| 02:25 PM | $78.62 | Up $0.00 | $78.62 | $78.62 | 0 |
| 02:21 PM | $78.89 | Up $0.04 | $78.89 | $78.89 | 600 |
| 02:21 PM | $78.89 | Up $0.00 | $78.89 | $78.89 | 0 |
| 02:21 PM | $78.89 | Up $0.00 | $78.89 | $78.89 | 0 |
| 02:21 PM | $78.89 | Up $0.00 | $78.89 | $78.89 | 0 |
| 02:12 PM | $78.85 | Down $ -0.28 | $78.85 | $78.85 | 100 |
| 02:12 PM | $78.85 | Up $0.00 | $78.85 | $78.85 | 0 |
| 02:12 PM | $78.85 | Up $0.00 | $78.85 | $78.85 | 0 |
| 02:12 PM | $78.85 | Up $0.00 | $78.85 | $78.85 | 0 |
| 02:12 PM | $78.85 | Up $0.00 | $78.85 | $78.85 | 0 |
| 02:12 PM | $78.85 | Up $0.00 | $78.85 | $78.85 | 0 |
| 02:12 PM | $78.85 | Up $0.00 | $78.85 | $78.85 | 0 |
| 02:12 PM | $78.85 | Up $0.00 | $78.85 | $78.85 | 0 |
| 02:12 PM | $78.85 | Up $0.00 | $78.85 | $78.85 | 0 |
| 02:09 PM | $79.13 | Up $0.00 | $79.13 | $79.13 | 100 |
| 02:09 PM | $79.13 | Up $0.00 | $79.13 | $79.13 | 0 |
| 02:09 PM | $79.13 | Up $0.00 | $79.13 | $79.13 | 0 |
| 01:57 PM | $79.13 | Down $ -0.13 | $79.13 | $79.13 | 500 |
| 01:57 PM | $79.13 | Up $0.00 | $79.13 | $79.13 | 0 |
| 01:57 PM | $79.13 | Up $0.00 | $79.13 | $79.13 | 0 |
| 01:57 PM | $79.13 | Up $0.00 | $79.13 | $79.13 | 0 |
| 01:57 PM | $79.13 | Up $0.00 | $79.13 | $79.13 | 0 |
| 01:57 PM | $79.13 | Up $0.00 | $79.13 | $79.13 | 0 |
| 01:57 PM | $79.13 | Up $0.00 | $79.13 | $79.13 | 0 |
| 01:57 PM | $79.13 | Up $0.00 | $79.13 | $79.13 | 0 |
| 01:57 PM | $79.13 | Up $0.00 | $79.13 | $79.13 | 0 |
| 01:57 PM | $79.13 | Up $0.00 | $79.13 | $79.13 | 0 |
| 01:57 PM | $79.13 | Up $0.00 | $79.13 | $79.13 | 0 |
| 01:57 PM | $79.13 | Up $0.00 | $79.13 | $79.13 | 0 |
| 01:55 PM | $79.26 | Down $ -0.18 | $79.27 | $79.26 | 1,500 |
| 01:55 PM | $79.26 | Up $0.00 | $79.27 | $79.26 | 0 |
| 01:53 PM | $79.44 | Up $0.19 | $79.44 | $79.44 | 500 |
| 01:53 PM | $79.44 | Up $0.00 | $79.44 | $79.44 | 0 |
| 01:50 PM | $79.25 | Up $0.04 | $79.25 | $79.25 | 300 |
| 01:50 PM | $79.25 | Up $0.00 | $79.25 | $79.25 | 0 |
| 01:50 PM | $79.25 | Up $0.00 | $79.25 | $79.25 | 0 |
| 01:43 PM | $79.21 | Down $ -0.31 | $79.21 | $79.21 | 100 |
| 01:43 PM | $79.21 | Up $0.00 | $79.21 | $79.21 | 0 |
| 01:43 PM | $79.21 | Up $0.00 | $79.21 | $79.21 | 0 |
| 01:43 PM | $79.21 | Up $0.00 | $79.21 | $79.21 | 0 |
| 01:43 PM | $79.21 | Up $0.00 | $79.21 | $79.21 | 0 |
| 01:43 PM | $79.21 | Up $0.00 | $79.21 | $79.21 | 0 |
| 01:43 PM | $79.21 | Up $0.00 | $79.21 | $79.21 | 0 |
| 01:39 PM | $79.52 | Down $ -0.05 | $79.52 | $79.52 | 100 |
| 01:39 PM | $79.52 | Up $0.00 | $79.52 | $79.52 | 0 |
| 01:39 PM | $79.52 | Up $0.00 | $79.52 | $79.52 | 0 |
| 01:39 PM | $79.52 | Up $0.00 | $79.52 | $79.52 | 0 |
| 01:33 PM | $79.57 | Down $ -0.32 | $79.57 | $79.57 | 100 |
| 01:33 PM | $79.57 | Up $0.00 | $79.57 | $79.57 | 0 |
| 01:33 PM | $79.57 | Up $0.00 | $79.57 | $79.57 | 0 |
| 01:33 PM | $79.57 | Up $0.00 | $79.57 | $79.57 | 0 |
| 01:33 PM | $79.57 | Up $0.00 | $79.57 | $79.57 | 0 |
| 01:33 PM | $79.57 | Up $0.00 | $79.57 | $79.57 | 0 |
| 01:28 PM | $79.89 | Down $ -0.04 | $79.89 | $79.80 | 1,600 |
| 01:28 PM | $79.89 | Up $0.00 | $79.89 | $79.80 | 0 |
| 01:28 PM | $79.89 | Up $0.00 | $79.89 | $79.80 | 0 |
| 01:28 PM | $79.89 | Up $0.00 | $79.89 | $79.80 | 0 |
| 01:28 PM | $79.89 | Up $0.00 | $79.89 | $79.80 | 0 |
| 01:24 PM | $79.93 | Up $0.43 | $79.93 | $79.93 | 100 |
| 01:24 PM | $79.93 | Up $0.00 | $79.93 | $79.93 | 0 |
| 01:24 PM | $79.93 | Up $0.00 | $79.93 | $79.93 | 0 |
| 01:24 PM | $79.93 | Up $0.00 | $79.93 | $79.93 | 0 |
| 01:18 PM | $79.50 | Down $ -0.18 | $79.56 | $79.50 | 1,800 |
| 01:18 PM | $79.50 | Up $0.00 | $79.56 | $79.50 | 0 |
| 01:18 PM | $79.50 | Up $0.00 | $79.56 | $79.50 | 0 |
| 01:18 PM | $79.50 | Up $0.00 | $79.56 | $79.50 | 0 |
| 01:18 PM | $79.50 | Up $0.00 | $79.56 | $79.50 | 0 |
| 01:18 PM | $79.50 | Up $0.00 | $79.56 | $79.50 | 0 |
| 01:16 PM | $79.68 | Up $0.04 | $79.68 | $79.65 | 300 |
| 01:16 PM | $79.68 | Up $0.00 | $79.68 | $79.65 | 0 |
| 01:15 PM | $79.64 | Down $ -0.01 | $79.64 | $79.64 | 100 |
| 01:14 PM | $79.65 | Up $0.05 | $79.65 | $79.65 | 500 |
| 01:13 PM | $79.60 | Up $0.03 | $79.60 | $79.60 | 500 |
| 01:07 PM | $79.57 | Up $0.07 | $79.57 | $79.55 | 300 |
| 01:07 PM | $79.57 | Up $0.00 | $79.57 | $79.55 | 0 |
| 01:07 PM | $79.57 | Up $0.00 | $79.57 | $79.55 | 0 |
| 01:07 PM | $79.57 | Up $0.00 | $79.57 | $79.55 | 0 |
| 01:07 PM | $79.57 | Up $0.00 | $79.57 | $79.55 | 0 |
| 01:07 PM | $79.57 | Up $0.00 | $79.57 | $79.55 | 0 |
| 01:06 PM | $79.50 | Up $0.00 | $79.50 | $79.50 | 100 |
| 01:05 PM | $79.50 | Down $ -0.08 | $79.51 | $79.50 | 4,000 |
| 01:02 PM | $79.58 | Down $ -0.18 | $79.58 | $79.58 | 400 |
| 01:02 PM | $79.58 | Up $0.00 | $79.58 | $79.58 | 0 |
| 01:02 PM | $79.58 | Up $0.00 | $79.58 | $79.58 | 0 |
| 01:00 PM | $79.76 | Down $ -0.09 | $79.76 | $79.76 | 100 |
| 01:00 PM | $79.76 | Up $0.00 | $79.76 | $79.76 | 0 |
| 12:59 PM | $79.85 | Up $0.29 | $79.85 | $79.85 | 900 |
| 12:57 PM | $79.56 | Up $0.31 | $79.56 | $79.56 | 400 |
| 12:57 PM | $79.56 | Up $0.00 | $79.56 | $79.56 | 0 |
| 12:54 PM | $79.25 | Up $0.00 | $79.25 | $79.25 | 900 |
| 12:54 PM | $79.25 | Up $0.00 | $79.25 | $79.25 | 0 |
| 12:54 PM | $79.25 | Up $0.00 | $79.25 | $79.25 | 0 |
| 12:53 PM | $79.25 | Down $ -0.28 | $79.25 | $79.25 | 600 |
| 12:48 PM | $79.53 | Up $0.03 | $79.53 | $79.46 | 1,100 |
| 12:48 PM | $79.53 | Up $0.00 | $79.53 | $79.46 | 0 |
| 12:48 PM | $79.53 | Up $0.00 | $79.53 | $79.46 | 0 |
| 12:48 PM | $79.53 | Up $0.00 | $79.53 | $79.46 | 0 |
| 12:48 PM | $79.53 | Up $0.00 | $79.53 | $79.46 | 0 |
| 12:46 PM | $79.50 | Up $0.05 | $79.50 | $79.50 | 200 |
| 12:46 PM | $79.50 | Up $0.00 | $79.50 | $79.50 | 0 |
| 12:45 PM | $79.45 | Up $0.10 | $79.45 | $79.43 | 1,600 |
| 12:44 PM | $79.35 | Up $0.05 | $79.35 | $79.35 | 100 |
| 12:42 PM | $79.30 | Up $0.05 | $79.35 | $79.30 | 200 |
| 12:42 PM | $79.30 | Up $0.00 | $79.35 | $79.30 | 0 |
| 12:41 PM | $79.25 | Up $0.09 | $79.25 | $79.25 | 100 |
| 12:39 PM | $79.16 | Up $0.16 | $79.17 | $79.16 | 800 |
| 12:39 PM | $79.16 | Up $0.00 | $79.17 | $79.16 | 0 |
| 12:37 PM | $79.00 | Up $0.22 | $79.00 | $78.79 | 300 |
| 12:37 PM | $79.00 | Up $0.00 | $79.00 | $78.79 | 0 |
| 12:36 PM | $78.78 | Up $0.10 | $78.78 | $78.78 | 300 |
| 12:35 PM | $78.68 | Down $ -0.06 | $78.68 | $78.68 | 500 |
| 12:27 PM | $78.74 | Up $0.00 | $78.75 | $78.72 | 1,500 |
| 12:27 PM | $78.74 | Up $0.00 | $78.75 | $78.72 | 0 |
| 12:27 PM | $78.74 | Up $0.00 | $78.75 | $78.72 | 0 |
| 12:27 PM | $78.74 | Up $0.00 | $78.75 | $78.72 | 0 |
| 12:27 PM | $78.74 | Up $0.00 | $78.75 | $78.72 | 0 |
| 12:27 PM | $78.74 | Up $0.00 | $78.75 | $78.72 | 0 |
| 12:27 PM | $78.74 | Up $0.00 | $78.75 | $78.72 | 0 |
| 12:27 PM | $78.74 | Up $0.00 | $78.75 | $78.72 | 0 |
| 12:25 PM | $78.74 | Up $0.14 | $78.74 | $78.74 | 600 |
| 12:25 PM | $78.74 | Up $0.00 | $78.74 | $78.74 | 0 |
| 12:19 PM | $78.60 | Down $ -0.10 | $78.60 | $78.60 | 300 |
| 12:19 PM | $78.60 | Up $0.00 | $78.60 | $78.60 | 0 |
| 12:19 PM | $78.60 | Up $0.00 | $78.60 | $78.60 | 0 |
| 12:19 PM | $78.60 | Up $0.00 | $78.60 | $78.60 | 0 |
| 12:19 PM | $78.60 | Up $0.00 | $78.60 | $78.60 | 0 |
| 12:19 PM | $78.60 | Up $0.00 | $78.60 | $78.60 | 0 |
| 12:17 PM | $78.70 | Up $0.29 | $78.70 | $78.70 | 800 |
| 12:17 PM | $78.70 | Up $0.00 | $78.70 | $78.70 | 0 |
| 12:13 PM | $78.41 | Up $0.04 | $78.41 | $78.41 | 100 |
| 12:13 PM | $78.41 | Up $0.00 | $78.41 | $78.41 | 0 |
| 12:13 PM | $78.41 | Up $0.00 | $78.41 | $78.41 | 0 |
| 12:13 PM | $78.41 | Up $0.00 | $78.41 | $78.41 | 0 |
| 12:12 PM | $78.37 | Up $0.37 | $78.37 | $78.37 | 100 |
| 12:02 PM | $78.00 | Down $ -0.04 | $78.00 | $78.00 | 500 |
| 12:02 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 12:02 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 12:02 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 12:02 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 12:02 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 12:02 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 12:02 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 12:02 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 12:02 PM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 12:01 PM | $78.04 | Down $ -0.27 | $78.04 | $78.04 | 400 |
| 11:58 AM | $78.31 | Down $ -0.06 | $78.31 | $78.31 | 100 |
| 11:58 AM | $78.31 | Up $0.00 | $78.31 | $78.31 | 0 |
| 11:58 AM | $78.31 | Up $0.00 | $78.31 | $78.31 | 0 |
| 11:51 AM | $78.37 | Down $ -0.29 | $78.37 | $78.37 | 300 |
| 11:51 AM | $78.37 | Up $0.00 | $78.37 | $78.37 | 0 |
| 11:51 AM | $78.37 | Up $0.00 | $78.37 | $78.37 | 0 |
| 11:51 AM | $78.37 | Up $0.00 | $78.37 | $78.37 | 0 |
| 11:51 AM | $78.37 | Up $0.00 | $78.37 | $78.37 | 0 |
| 11:51 AM | $78.37 | Up $0.00 | $78.37 | $78.37 | 0 |
| 11:51 AM | $78.37 | Up $0.00 | $78.37 | $78.37 | 0 |
| 11:42 AM | $78.66 | Up $0.09 | $78.66 | $78.66 | 300 |
| 11:42 AM | $78.66 | Up $0.00 | $78.66 | $78.66 | 0 |
| 11:42 AM | $78.66 | Up $0.00 | $78.66 | $78.66 | 0 |
| 11:42 AM | $78.66 | Up $0.00 | $78.66 | $78.66 | 0 |
| 11:42 AM | $78.66 | Up $0.00 | $78.66 | $78.66 | 0 |
| 11:42 AM | $78.66 | Up $0.00 | $78.66 | $78.66 | 0 |
| 11:42 AM | $78.66 | Up $0.00 | $78.66 | $78.66 | 0 |
| 11:42 AM | $78.66 | Up $0.00 | $78.66 | $78.66 | 0 |
| 11:42 AM | $78.66 | Up $0.00 | $78.66 | $78.66 | 0 |
| 11:40 AM | $78.57 | Down $ -0.43 | $78.57 | $78.57 | 1,000 |
| 11:40 AM | $78.57 | Up $0.00 | $78.57 | $78.57 | 0 |
| 11:36 AM | $79.00 | Up $0.01 | $79.00 | $79.00 | 600 |
| 11:36 AM | $79.00 | Up $0.00 | $79.00 | $79.00 | 0 |
| 11:36 AM | $79.00 | Up $0.00 | $79.00 | $79.00 | 0 |
| 11:36 AM | $79.00 | Up $0.00 | $79.00 | $79.00 | 0 |
| 11:35 AM | $78.99 | Up $0.32 | $78.99 | $78.99 | 300 |
| 11:28 AM | $78.67 | Up $0.07 | $78.67 | $78.67 | 100 |
| 11:28 AM | $78.67 | Up $0.00 | $78.67 | $78.67 | 0 |
| 11:28 AM | $78.67 | Up $0.00 | $78.67 | $78.67 | 0 |
| 11:28 AM | $78.67 | Up $0.00 | $78.67 | $78.67 | 0 |
| 11:28 AM | $78.67 | Up $0.00 | $78.67 | $78.67 | 0 |
| 11:28 AM | $78.67 | Up $0.00 | $78.67 | $78.67 | 0 |
| 11:28 AM | $78.67 | Up $0.00 | $78.67 | $78.67 | 0 |
| 11:26 AM | $78.60 | Up $0.17 | $78.60 | $78.60 | 300 |
| 11:26 AM | $78.60 | Up $0.00 | $78.60 | $78.60 | 0 |
| 11:25 AM | $78.43 | Down $ -0.13 | $78.43 | $78.43 | 1,700 |
| 11:24 AM | $78.56 | Up $0.42 | $78.56 | $78.44 | 600 |
| 11:23 AM | $78.14 | Down $ -0.01 | $78.14 | $78.14 | 100 |
| 11:22 AM | $78.15 | Up $0.02 | $78.15 | $78.15 | 100 |
| 11:21 AM | $78.13 | Down $ -0.01 | $78.13 | $78.13 | 500 |
| 11:20 AM | $78.14 | Down $ -0.06 | $78.14 | $78.14 | 600 |
| 11:19 AM | $78.20 | Up $0.20 | $78.20 | $78.20 | 200 |
| 11:14 AM | $78.00 | Up $0.22 | $78.00 | $78.00 | 100 |
| 11:14 AM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 11:14 AM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 11:14 AM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 11:14 AM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 11:13 AM | $77.78 | Down $ -0.07 | $77.78 | $77.78 | 200 |
| 11:11 AM | $77.85 | Up $0.00 | $77.85 | $77.85 | 2,000 |
| 11:11 AM | $77.85 | Up $0.00 | $77.85 | $77.85 | 0 |
| 11:10 AM | $77.85 | Down $ -0.27 | $77.85 | $77.85 | 100 |
| 11:09 AM | $78.12 | Down $ -0.09 | $78.12 | $78.12 | 200 |
| 11:08 AM | $78.21 | Down $ -0.08 | $78.21 | $78.09 | 1,000 |
| 11:07 AM | $78.29 | Up $0.04 | $78.29 | $78.29 | 100 |
| 11:06 AM | $78.25 | Up $0.25 | $78.25 | $78.00 | 2,500 |
| 11:05 AM | $78.00 | Up $0.00 | $78.05 | $77.92 | 3,000 |
| 11:02 AM | $78.00 | Down $ -0.22 | $78.00 | $78.00 | 600 |
| 11:02 AM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 11:02 AM | $78.00 | Up $0.00 | $78.00 | $78.00 | 0 |
| 11:01 AM | $78.22 | Down $ -0.30 | $78.22 | $78.22 | 100 |
| 10:57 AM | $78.52 | Down $ -0.16 | $78.52 | $78.52 | 2,000 |
| 10:57 AM | $78.52 | Up $0.00 | $78.52 | $78.52 | 0 |
| 10:57 AM | $78.52 | Up $0.00 | $78.52 | $78.52 | 0 |
| 10:57 AM | $78.52 | Up $0.00 | $78.52 | $78.52 | 0 |
| 10:56 AM | $78.68 | Down $ -0.19 | $78.80 | $78.68 | 1,000 |
| 10:55 AM | $78.87 | Down $ -0.10 | $78.87 | $78.87 | 100 |
| 10:54 AM | $78.97 | Up $0.14 | $78.97 | $78.97 | 200 |
| 10:52 AM | $78.83 | Down $ -0.05 | $78.83 | $78.83 | 100 |
| 10:52 AM | $78.83 | Up $0.00 | $78.83 | $78.83 | 0 |
| 10:51 AM | $78.88 | Up $0.11 | $78.88 | $78.88 | 100 |
| 10:50 AM | $78.77 | Up $0.21 | $78.77 | $78.77 | 200 |
| 10:49 AM | $78.56 | Up $0.09 | $78.56 | $78.56 | 600 |
| 10:48 AM | $78.47 | Up $0.04 | $78.47 | $78.32 | 2,100 |
| 10:47 AM | $78.43 | Up $0.05 | $78.43 | $78.38 | 1,600 |
| 10:46 AM | $78.38 | Down $ -0.12 | $78.38 | $78.38 | 600 |
| 10:45 AM | $78.50 | Down $ -0.29 | $78.50 | $78.50 | 200 |
| 10:43 AM | $78.79 | Down $ -0.03 | $78.79 | $78.79 | 800 |
| 10:43 AM | $78.79 | Up $0.00 | $78.79 | $78.79 | 0 |
| 10:42 AM | $78.82 | Up $0.08 | $78.82 | $78.81 | 1,800 |
| 10:41 AM | $78.74 | Up $0.00 | $78.74 | $78.73 | 2,400 |
| 10:40 AM | $78.74 | Down $ -0.46 | $78.74 | $78.74 | 1,000 |
| 10:39 AM | $79.20 | Down $ -0.33 | $79.21 | $79.20 | 1,500 |
| 10:36 AM | $79.53 | Up $0.27 | $79.53 | $79.50 | 200 |
| 10:36 AM | $79.53 | Up $0.00 | $79.53 | $79.50 | 0 |
| 10:36 AM | $79.53 | Up $0.00 | $79.53 | $79.50 | 0 |
| 10:35 AM | $79.26 | Down $ -0.03 | $79.26 | $79.26 | 200 |
| 10:34 AM | $79.29 | Down $ -0.12 | $79.41 | $79.29 | 2,900 |
| 10:33 AM | $79.41 | Up $0.08 | $79.41 | $79.37 | 1,000 |
| 10:32 AM | $79.33 | Down $ -0.08 | $79.33 | $79.17 | 1,300 |
| 10:31 AM | $79.41 | Up $0.29 | $79.41 | $79.41 | 100 |
| 10:27 AM | $79.12 | Up $0.17 | $79.15 | $79.10 | 1,200 |
| 10:27 AM | $79.12 | Up $0.00 | $79.15 | $79.10 | 0 |
| 10:27 AM | $79.12 | Up $0.00 | $79.15 | $79.10 | 0 |
| 10:27 AM | $79.12 | Up $0.00 | $79.15 | $79.10 | 0 |
| 10:26 AM | $78.95 | Down $ -0.15 | $78.95 | $78.95 | 500 |
| 10:25 AM | $79.10 | Up $0.33 | $79.10 | $79.02 | 1,200 |
| 10:24 AM | $78.77 | Down $ -0.12 | $78.88 | $78.69 | 5,300 |
| 10:23 AM | $78.89 | Down $ -0.49 | $79.11 | $78.88 | 4,400 |
| 10:22 AM | $79.38 | Down $ -0.31 | $79.50 | $79.27 | 1,500 |
| 10:21 AM | $79.69 | Up $0.09 | $79.69 | $79.52 | 2,100 |
| 10:20 AM | $79.60 | Up $0.68 | $79.60 | $79.43 | 1,000 |
| 10:18 AM | $78.92 | Down $ -0.32 | $79.38 | $78.92 | 1,700 |
| 10:18 AM | $78.92 | Up $0.00 | $79.38 | $78.92 | 0 |
| 10:16 AM | $79.24 | Up $0.23 | $79.24 | $79.17 | 800 |
| 10:16 AM | $79.24 | Up $0.00 | $79.24 | $79.17 | 0 |
| 10:15 AM | $79.01 | Down $ -0.06 | $79.03 | $78.80 | 1,900 |
| 10:13 AM | $79.07 | Up $0.05 | $79.07 | $79.06 | 1,800 |
| 10:13 AM | $79.07 | Up $0.00 | $79.07 | $79.06 | 0 |
| 10:12 AM | $79.02 | Up $0.02 | $79.03 | $79.02 | 1,500 |
| 10:11 AM | $79.00 | Down $ -0.19 | $79.12 | $78.95 | 1,300 |
| 10:10 AM | $79.19 | Down $ -0.06 | $79.20 | $79.00 | 1,300 |
| 10:09 AM | $79.25 | Up $0.01 | $79.25 | $79.25 | 300 |
| 10:08 AM | $79.24 | Down $ -0.19 | $79.24 | $79.22 | 1,000 |
| 10:06 AM | $79.43 | Down $ -0.32 | $79.43 | $79.43 | 800 |
| 10:06 AM | $79.43 | Up $0.00 | $79.43 | $79.43 | 0 |
| 10:05 AM | $79.75 | Down $ -0.04 | $79.87 | $79.75 | 4,000 |
| 10:04 AM | $79.79 | Up $0.26 | $79.79 | $79.59 | 2,200 |
| 10:03 AM | $79.53 | Up $0.13 | $79.53 | $79.33 | 2,600 |
| 10:02 AM | $79.40 | Down $ -0.04 | $79.52 | $79.36 | 700 |
| 10:01 AM | $79.44 | Down $ -0.16 | $79.59 | $79.44 | 3,500 |
| 10:00 AM | $79.60 | Down $ -0.40 | $80.22 | $79.60 | 3,100 |
| 09:58 AM | $80.00 | Down $ -0.48 | $80.30 | $80.00 | 3,800 |
| 09:58 AM | $80.00 | Up $0.00 | $80.30 | $80.00 | 0 |
| 09:57 AM | $80.48 | Up $0.19 | $80.61 | $80.48 | 1,500 |
| 09:56 AM | $80.29 | Down $ -0.07 | $80.32 | $80.29 | 2,000 |
| 09:54 AM | $80.36 | Up $0.25 | $80.36 | $80.36 | 100 |
| 09:54 AM | $80.36 | Up $0.00 | $80.36 | $80.36 | 0 |
| 09:53 AM | $80.11 | Down $ -0.19 | $80.11 | $79.94 | 500 |
| 09:52 AM | $80.30 | Up $0.01 | $80.64 | $80.30 | 2,900 |
| 09:51 AM | $80.29 | Down $ -0.21 | $80.29 | $80.29 | 400 |
| 09:50 AM | $80.50 | Down $ -0.36 | $80.50 | $80.50 | 100 |
| 09:49 AM | $80.86 | Up $0.33 | $80.87 | $80.61 | 2,200 |
| 09:48 AM | $80.53 | Down $ -0.08 | $80.53 | $80.30 | 400 |
| 09:47 AM | $80.61 | Up $0.08 | $80.61 | $80.38 | 4,000 |
| 09:46 AM | $80.53 | Up $0.36 | $80.56 | $80.53 | 2,000 |
| 09:45 AM | $80.17 | Down $ -0.43 | $80.50 | $80.10 | 2,400 |
| 09:44 AM | $80.60 | Down $ -0.16 | $80.98 | $80.60 | 1,200 |
| 09:43 AM | $80.76 | Down $ -0.30 | $81.25 | $80.76 | 7,500 |
| 09:42 AM | $81.06 | Down $ -0.24 | $81.06 | $80.82 | 1,700 |
| 09:41 AM | $81.30 | Up $0.24 | $81.30 | $80.93 | 2,000 |
| 09:40 AM | $81.06 | Up $0.06 | $81.12 | $81.00 | 3,400 |
| 09:39 AM | $81.00 | Down $ -0.01 | $81.02 | $80.74 | 2,700 |
| 09:38 AM | $81.01 | Down $ -0.52 | $81.31 | $81.01 | 2,500 |
| 09:37 AM | $81.53 | Down $ -0.07 | $81.68 | $81.53 | 2,900 |
| 09:36 AM | $81.60 | Down $ -0.03 | $82.00 | $81.60 | 4,600 |
| 09:35 AM | $81.63 | Down $ -0.52 | $82.05 | $81.63 | 900 |
| 09:34 AM | $82.15 | Up $0.13 | $82.27 | $81.82 | 3,800 |
| 09:32 AM | $82.02 | Up $0.12 | $82.07 | $81.32 | 6,700 |
| 09:32 AM | $82.02 | Up $0.00 | $82.07 | $81.32 | 0 |
| 09:31 AM | $81.90 | Down $ -0.04 | $82.12 | $81.80 | 2,000 |
| 09:30 AM | $81.94 | Up $10.18 | $83.24 | $81.94 | 16,100 |
| Previous close | $71.76 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/09/2025 | $78.23 | $78.04 | $79.93 | $78.00 | 55,100 |
| 04/09/2025 | $71.80 | $71.40 | $72.10 | $71.39 | 30,800 |
| 03/09/2025 | $70.93 | $71.12 | $71.13 | $70.38 | 19,100 |
| 02/09/2025 | $69.95 | $69.21 | $70.00 | $69.06 | 9,600 |
| 29/08/2025 | $69.74 | $69.15 | $69.81 | $68.94 | 25,200 |
| 28/08/2025 | $72.43 | $72.44 | $72.93 | $72.43 | 15,500 |
| 27/08/2025 | $70.49 | $70.25 | $70.64 | $70.25 | 17,100 |
| 26/08/2025 | $70.03 | $69.85 | $70.43 | $69.68 | 21,000 |
| 25/08/2025 | $69.34 | $69.92 | $69.94 | $69.34 | 11,900 |
| 22/08/2025 | $69.00 | $69.72 | $69.89 | $68.98 | 17,700 |
| 21/08/2025 | $67.97 | $67.65 | $67.97 | $67.50 | 9,300 |
| 20/08/2025 | $68.28 | $67.61 | $68.29 | $67.15 | 118,100 |
| 19/08/2025 | $69.19 | $69.95 | $69.95 | $68.72 | 20,800 |
| 18/08/2025 | $71.88 | $71.02 | $71.88 | $70.94 | 11,100 |
| 15/08/2025 | $71.94 | $71.65 | $71.94 | $70.43 | 20,700 |
| 14/08/2025 | $73.33 | $72.94 | $73.35 | $72.58 | 10,000 |
| 13/08/2025 | $72.64 | $72.83 | $72.83 | $71.66 | 26,600 |
| 12/08/2025 | $73.51 | $72.37 | $73.55 | $72.31 | 16,100 |
| 11/08/2025 | $71.28 | $72.09 | $72.35 | $71.28 | 33,700 |
| 08/08/2025 | $71.70 | $71.60 | $71.73 | $71.21 | 10,200 |
| 07/08/2025 | $71.40 | $71.61 | $71.61 | $70.71 | 30,500 |
| 06/08/2025 | $70.89 | $70.10 | $71.11 | $70.09 | 12,300 |
| 05/08/2025 | $68.86 | $68.90 | $69.71 | $68.86 | 11,700 |
| 01/08/2025 | $67.82 | $68.70 | $68.70 | $67.65 | 10,300 |
| 31/07/2025 | $69.00 | $70.23 | $70.44 | $68.25 | 28,100 |
| 30/07/2025 | $71.12 | $70.60 | $71.29 | $70.39 | 17,800 |
| 29/07/2025 | $69.90 | $69.78 | $70.18 | $69.68 | 19,000 |
| 28/07/2025 | $69.15 | $68.52 | $69.44 | $68.52 | 21,700 |
| 25/07/2025 | $68.17 | $68.38 | $68.75 | $68.17 | 19,100 |
| 24/07/2025 | $67.97 | $67.69 | $68.15 | $67.69 | 13,200 |
Graphs are not available, please refer to the detailed table