Find a quote
Broadcom Inc.
341.94 Up 5.27 (1.54 %)
Delayed : 2025/09/09 19:59:59
- Previous close $336.67
- Opening $349.55
- Today High $350.98
- Today Low $335.83
- Price Bid $341.40
- Price Ask $341.40
- 52 Weeks High $356.34
- 52 Weeks Low $138.10
- Size Bid 1
- Size Ask 1
- Volume 26,972,315
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $336.67 | Up $0.03 | $336.73 | $336.48 | 2,002,738 |
| 03:59 PM | $336.64 | Up $0.13 | $336.84 | $336.46 | 244,287 |
| 03:58 PM | $336.51 | Up $0.09 | $336.56 | $336.41 | 119,470 |
| 03:57 PM | $336.42 | Up $0.43 | $336.57 | $335.91 | 158,829 |
| 03:56 PM | $335.99 | Down $ -0.74 | $336.71 | $335.97 | 118,332 |
| 03:55 PM | $336.73 | Up $0.17 | $337.00 | $336.41 | 92,669 |
| 03:54 PM | $336.56 | Down $ -0.17 | $336.83 | $336.54 | 87,255 |
| 03:53 PM | $336.73 | Down $ -0.25 | $337.00 | $336.33 | 68,798 |
| 03:52 PM | $336.98 | Up $0.06 | $337.01 | $336.61 | 57,429 |
| 03:51 PM | $336.92 | Down $ -0.05 | $337.05 | $336.62 | 61,956 |
| 03:50 PM | $336.98 | Up $0.89 | $337.11 | $336.08 | 86,123 |
| 03:49 PM | $336.09 | Down $ -1.08 | $337.20 | $335.83 | 158,987 |
| 03:48 PM | $337.17 | Up $0.14 | $337.22 | $336.90 | 34,097 |
| 03:47 PM | $337.03 | Down $ -0.17 | $337.23 | $336.93 | 32,482 |
| 03:46 PM | $337.20 | Up $0.13 | $337.35 | $337.05 | 24,175 |
| 03:45 PM | $337.07 | Down $ -0.22 | $337.49 | $337.03 | 39,168 |
| 03:44 PM | $337.29 | Up $0.10 | $337.36 | $337.16 | 24,434 |
| 03:43 PM | $337.19 | Up $0.17 | $337.22 | $336.95 | 14,978 |
| 03:42 PM | $337.03 | Down $ -0.18 | $337.17 | $336.92 | 22,113 |
| 03:41 PM | $337.20 | Down $ -0.08 | $337.31 | $336.98 | 32,792 |
| 03:40 PM | $337.28 | Down $ -0.13 | $337.43 | $337.28 | 20,030 |
| 03:39 PM | $337.41 | Up $0.07 | $337.47 | $337.22 | 22,739 |
| 03:38 PM | $337.34 | Down $ -0.15 | $337.67 | $337.33 | 34,179 |
| 03:37 PM | $337.49 | Down $ -0.17 | $337.71 | $337.36 | 19,766 |
| 03:36 PM | $337.66 | Down $ -0.18 | $337.94 | $337.61 | 55,816 |
| 03:35 PM | $337.83 | Down $ -0.44 | $338.35 | $337.78 | 42,726 |
| 03:34 PM | $338.27 | Up $0.09 | $338.34 | $338.02 | 50,154 |
| 03:33 PM | $338.18 | Down $ -0.05 | $338.30 | $338.09 | 44,705 |
| 03:32 PM | $338.23 | Up $0.37 | $338.29 | $337.76 | 65,547 |
| 03:31 PM | $337.86 | Up $0.48 | $337.90 | $337.20 | 92,935 |
| 03:30 PM | $337.39 | Up $0.13 | $337.42 | $337.15 | 22,451 |
| 03:29 PM | $337.25 | Down $ -0.12 | $337.46 | $337.22 | 45,909 |
| 03:28 PM | $337.37 | Up $0.23 | $337.43 | $337.12 | 19,789 |
| 03:27 PM | $337.14 | Down $ -0.03 | $337.19 | $337.09 | 13,761 |
| 03:26 PM | $337.17 | Down $ -0.17 | $337.53 | $337.10 | 40,155 |
| 03:25 PM | $337.34 | Up $0.15 | $337.44 | $337.14 | 53,304 |
| 03:24 PM | $337.19 | Up $0.04 | $337.27 | $337.07 | 24,924 |
| 03:23 PM | $337.15 | Up $0.12 | $337.30 | $336.92 | 31,361 |
| 03:22 PM | $337.03 | Up $0.07 | $337.21 | $336.88 | 40,970 |
| 03:21 PM | $336.96 | Up $0.11 | $337.01 | $336.79 | 17,938 |
| 03:20 PM | $336.85 | Up $0.01 | $336.88 | $336.70 | 21,717 |
| 03:19 PM | $336.84 | Up $0.06 | $336.91 | $336.80 | 12,297 |
| 03:18 PM | $336.78 | Up $0.00 | $336.90 | $336.70 | 13,431 |
| 03:17 PM | $336.78 | Down $ -0.01 | $336.81 | $336.60 | 17,108 |
| 03:16 PM | $336.79 | Down $ -0.05 | $336.95 | $336.76 | 21,274 |
| 03:15 PM | $336.84 | Down $ -0.10 | $337.00 | $336.70 | 32,691 |
| 03:14 PM | $336.94 | Up $0.18 | $336.98 | $336.66 | 24,069 |
| 03:13 PM | $336.76 | Up $0.02 | $336.77 | $336.61 | 13,382 |
| 03:12 PM | $336.74 | Up $0.01 | $336.85 | $336.66 | 8,176 |
| 03:11 PM | $336.73 | Up $0.08 | $336.89 | $336.56 | 21,078 |
| 03:10 PM | $336.65 | Down $ -0.05 | $336.75 | $336.61 | 14,290 |
| 03:09 PM | $336.70 | Down $ -0.20 | $336.99 | $336.67 | 34,516 |
| 03:08 PM | $336.90 | Up $0.21 | $337.00 | $336.65 | 16,393 |
| 03:07 PM | $336.69 | Down $ -0.12 | $336.90 | $336.63 | 17,292 |
| 03:06 PM | $336.81 | Down $ -0.30 | $337.22 | $336.78 | 32,744 |
| 03:05 PM | $337.10 | Down $ -0.11 | $337.24 | $336.98 | 15,245 |
| 03:04 PM | $337.21 | Down $ -0.05 | $337.32 | $337.10 | 11,187 |
| 03:03 PM | $337.26 | Up $0.03 | $337.45 | $337.04 | 23,050 |
| 03:02 PM | $337.23 | Up $0.18 | $337.23 | $336.86 | 21,107 |
| 03:01 PM | $337.05 | Up $0.10 | $337.36 | $336.80 | 25,393 |
| 03:00 PM | $336.95 | Down $ -0.38 | $337.35 | $336.80 | 84,171 |
| 02:59 PM | $337.33 | Up $0.05 | $337.47 | $337.23 | 24,860 |
| 02:58 PM | $337.29 | Up $0.16 | $337.31 | $337.11 | 28,699 |
| 02:57 PM | $337.13 | Down $ -0.30 | $337.47 | $337.07 | 51,058 |
| 02:56 PM | $337.42 | Down $ -0.06 | $337.63 | $337.42 | 32,828 |
| 02:55 PM | $337.48 | Up $0.24 | $337.51 | $337.20 | 23,438 |
| 02:54 PM | $337.24 | Up $0.06 | $337.26 | $337.13 | 20,976 |
| 02:53 PM | $337.19 | Up $0.00 | $337.26 | $337.09 | 43,144 |
| 02:52 PM | $337.18 | Down $ -0.03 | $337.26 | $337.10 | 24,529 |
| 02:51 PM | $337.21 | Down $ -0.45 | $337.67 | $337.12 | 25,976 |
| 02:50 PM | $337.66 | Up $0.01 | $337.79 | $337.54 | 23,668 |
| 02:49 PM | $337.65 | Up $0.03 | $337.69 | $337.46 | 27,414 |
| 02:48 PM | $337.62 | Down $ -0.08 | $337.74 | $337.55 | 27,337 |
| 02:47 PM | $337.70 | Up $0.10 | $337.74 | $337.53 | 19,681 |
| 02:46 PM | $337.60 | Up $0.06 | $337.74 | $337.51 | 24,927 |
| 02:45 PM | $337.54 | Down $ -0.14 | $337.75 | $337.53 | 19,262 |
| 02:44 PM | $337.68 | Up $0.38 | $337.77 | $337.40 | 25,219 |
| 02:43 PM | $337.30 | Up $0.18 | $337.66 | $337.13 | 27,367 |
| 02:42 PM | $337.12 | Down $ -0.11 | $337.32 | $337.11 | 14,916 |
| 02:41 PM | $337.23 | Down $ -0.19 | $337.59 | $337.09 | 45,320 |
| 02:40 PM | $337.41 | Up $0.16 | $337.41 | $337.09 | 13,190 |
| 02:39 PM | $337.25 | Down $ -0.57 | $337.88 | $337.19 | 40,276 |
| 02:38 PM | $337.82 | Up $0.07 | $337.90 | $337.73 | 13,204 |
| 02:37 PM | $337.76 | Up $0.15 | $337.96 | $337.59 | 25,416 |
| 02:36 PM | $337.60 | Up $0.04 | $337.73 | $337.58 | 44,371 |
| 02:35 PM | $337.56 | Down $ -0.03 | $337.86 | $337.44 | 20,420 |
| 02:34 PM | $337.59 | Down $ -0.05 | $337.74 | $337.47 | 22,171 |
| 02:33 PM | $337.64 | Up $0.29 | $337.71 | $337.32 | 28,330 |
| 02:32 PM | $337.35 | Up $0.11 | $337.60 | $337.17 | 39,222 |
| 02:31 PM | $337.24 | Down $ -0.74 | $338.03 | $337.24 | 66,260 |
| 02:30 PM | $337.98 | Down $ -0.03 | $338.13 | $337.96 | 40,602 |
| 02:29 PM | $338.02 | Down $ -0.18 | $338.35 | $337.96 | 27,120 |
| 02:28 PM | $338.19 | Up $0.09 | $338.19 | $337.99 | 19,999 |
| 02:27 PM | $338.10 | Up $0.11 | $338.16 | $337.99 | 18,786 |
| 02:26 PM | $338.00 | Up $0.02 | $338.06 | $337.83 | 19,378 |
| 02:25 PM | $337.98 | Down $ -0.27 | $338.35 | $337.98 | 15,664 |
| 02:24 PM | $338.25 | Up $0.18 | $338.25 | $338.01 | 7,233 |
| 02:23 PM | $338.07 | Up $0.08 | $338.18 | $337.97 | 19,657 |
| 02:22 PM | $337.99 | Down $ -0.30 | $338.34 | $337.93 | 19,123 |
| 02:21 PM | $338.29 | Up $0.18 | $338.33 | $338.04 | 10,449 |
| 02:20 PM | $338.11 | Down $ -0.07 | $338.35 | $338.06 | 13,067 |
| 02:19 PM | $338.18 | Down $ -0.07 | $338.35 | $338.06 | 13,231 |
| 02:18 PM | $338.25 | Up $0.02 | $338.32 | $338.18 | 12,844 |
| 02:17 PM | $338.24 | Down $ -0.51 | $338.78 | $338.21 | 14,706 |
| 02:16 PM | $338.75 | Up $0.01 | $338.83 | $338.66 | 13,366 |
| 02:15 PM | $338.74 | Up $0.32 | $338.74 | $338.26 | 23,450 |
| 02:14 PM | $338.42 | Down $0.00 | $338.50 | $338.21 | 23,058 |
| 02:13 PM | $338.42 | Up $0.34 | $338.42 | $338.00 | 17,779 |
| 02:12 PM | $338.08 | Down $ -0.13 | $338.36 | $338.04 | 6,116 |
| 02:11 PM | $338.21 | Up $0.19 | $338.21 | $337.90 | 17,965 |
| 02:10 PM | $338.02 | Down $ -0.44 | $338.50 | $337.94 | 25,891 |
| 02:09 PM | $338.46 | Up $0.17 | $338.46 | $338.27 | 12,816 |
| 02:08 PM | $338.29 | Up $0.08 | $338.31 | $338.09 | 16,363 |
| 02:07 PM | $338.22 | Up $0.16 | $338.35 | $338.07 | 7,514 |
| 02:06 PM | $338.06 | Down $ -0.22 | $338.29 | $338.03 | 10,912 |
| 02:05 PM | $338.28 | Up $0.17 | $338.30 | $338.07 | 16,029 |
| 02:04 PM | $338.11 | Up $0.12 | $338.12 | $337.92 | 18,020 |
| 02:03 PM | $337.99 | Up $0.04 | $338.05 | $337.82 | 18,998 |
| 02:02 PM | $337.95 | Down $ -0.41 | $338.36 | $337.95 | 11,763 |
| 02:01 PM | $338.36 | Up $0.33 | $338.42 | $338.00 | 24,829 |
| 02:00 PM | $338.03 | Down $ -0.11 | $338.14 | $337.80 | 20,527 |
| 01:59 PM | $338.14 | Up $0.27 | $338.27 | $337.85 | 14,406 |
| 01:58 PM | $337.86 | Down $ -0.06 | $338.00 | $337.62 | 26,275 |
| 01:57 PM | $337.92 | Down $ -0.35 | $338.34 | $337.85 | 30,344 |
| 01:56 PM | $338.27 | Down $ -0.20 | $338.60 | $338.27 | 20,210 |
| 01:55 PM | $338.47 | Up $0.45 | $338.60 | $338.02 | 22,509 |
| 01:54 PM | $338.02 | Up $0.00 | $338.11 | $337.90 | 14,248 |
| 01:53 PM | $338.02 | Down $ -0.26 | $338.26 | $337.81 | 30,637 |
| 01:52 PM | $338.28 | Down $ -0.12 | $338.49 | $338.08 | 16,710 |
| 01:51 PM | $338.40 | Down $ -0.37 | $338.90 | $338.27 | 28,432 |
| 01:50 PM | $338.76 | Down $ -0.27 | $339.15 | $338.72 | 25,499 |
| 01:49 PM | $339.03 | Down $ -0.09 | $339.39 | $338.95 | 37,420 |
| 01:48 PM | $339.12 | Up $0.54 | $339.25 | $338.41 | 86,658 |
| 01:47 PM | $338.58 | Down $ -0.23 | $338.74 | $337.20 | 164,286 |
| 01:46 PM | $338.81 | Down $ -0.09 | $339.03 | $338.77 | 13,840 |
| 01:45 PM | $338.90 | Up $0.54 | $338.94 | $338.21 | 12,152 |
| 01:44 PM | $338.36 | Down $ -0.21 | $338.60 | $338.24 | 14,261 |
| 01:43 PM | $338.57 | Down $ -0.01 | $338.60 | $338.42 | 7,385 |
| 01:42 PM | $338.59 | Up $0.15 | $338.64 | $338.43 | 14,789 |
| 01:41 PM | $338.44 | Up $0.10 | $338.50 | $338.34 | 6,114 |
| 01:40 PM | $338.34 | Down $ -0.06 | $338.50 | $338.24 | 8,428 |
| 01:39 PM | $338.40 | Up $0.10 | $338.45 | $338.20 | 7,149 |
| 01:38 PM | $338.30 | Up $0.02 | $338.43 | $338.21 | 6,908 |
| 01:37 PM | $338.28 | Up $0.42 | $338.28 | $337.80 | 18,879 |
| 01:36 PM | $337.86 | Down $ -0.19 | $338.14 | $337.75 | 35,238 |
| 01:35 PM | $338.05 | Down $ -0.32 | $338.48 | $338.05 | 21,534 |
| 01:34 PM | $338.37 | Down $ -0.06 | $338.58 | $338.37 | 15,610 |
| 01:33 PM | $338.43 | Up $0.20 | $338.63 | $338.18 | 26,880 |
| 01:32 PM | $338.23 | Down $ -0.03 | $338.28 | $338.00 | 17,182 |
| 01:31 PM | $338.26 | Down $ -0.04 | $338.45 | $338.01 | 78,973 |
| 01:30 PM | $338.30 | Up $0.37 | $338.39 | $337.70 | 44,133 |
| 01:29 PM | $337.93 | Down $ -1.14 | $339.03 | $337.87 | 70,833 |
| 01:28 PM | $339.07 | Down $ -0.26 | $339.41 | $339.03 | 20,503 |
| 01:27 PM | $339.33 | Down $ -0.38 | $339.74 | $339.24 | 60,326 |
| 01:26 PM | $339.71 | Down $ -0.08 | $339.83 | $339.61 | 14,367 |
| 01:25 PM | $339.79 | Down $ -0.13 | $339.94 | $339.73 | 7,012 |
| 01:24 PM | $339.91 | Down $ -0.01 | $340.00 | $339.77 | 12,999 |
| 01:23 PM | $339.92 | Up $0.09 | $340.03 | $339.80 | 20,012 |
| 01:22 PM | $339.83 | Up $0.22 | $339.85 | $339.57 | 9,452 |
| 01:21 PM | $339.61 | Down $ -0.26 | $340.00 | $339.61 | 36,495 |
| 01:20 PM | $339.87 | Up $0.35 | $339.95 | $339.50 | 12,298 |
| 01:19 PM | $339.52 | Up $0.01 | $339.59 | $339.42 | 18,839 |
| 01:18 PM | $339.51 | Up $0.02 | $339.63 | $339.43 | 10,706 |
| 01:17 PM | $339.49 | Down $ -0.51 | $340.07 | $339.42 | 99,500 |
| 01:16 PM | $340.00 | Up $0.27 | $340.00 | $339.71 | 30,620 |
| 01:15 PM | $339.73 | Up $0.04 | $340.02 | $339.73 | 33,943 |
| 01:14 PM | $339.69 | Down $ -0.30 | $340.02 | $339.64 | 64,167 |
| 01:13 PM | $339.99 | Up $0.14 | $340.00 | $339.74 | 31,177 |
| 01:12 PM | $339.85 | Up $0.08 | $339.85 | $339.64 | 11,568 |
| 01:11 PM | $339.77 | Down $ -0.16 | $339.93 | $339.60 | 24,576 |
| 01:10 PM | $339.93 | Up $0.11 | $340.00 | $339.81 | 18,411 |
| 01:09 PM | $339.82 | Up $0.10 | $339.96 | $339.70 | 18,175 |
| 01:08 PM | $339.72 | Up $0.21 | $339.72 | $339.44 | 33,678 |
| 01:07 PM | $339.51 | Down $ -0.17 | $339.68 | $339.46 | 32,995 |
| 01:06 PM | $339.68 | Down $ -0.27 | $339.93 | $339.63 | 24,596 |
| 01:05 PM | $339.96 | Up $0.29 | $340.03 | $339.59 | 53,177 |
| 01:04 PM | $339.66 | Down $ -0.22 | $339.90 | $339.52 | 23,235 |
| 01:03 PM | $339.88 | Up $0.74 | $339.89 | $339.11 | 35,690 |
| 01:02 PM | $339.15 | Down $ -0.34 | $339.58 | $339.02 | 20,282 |
| 01:01 PM | $339.49 | Down $ -0.15 | $339.65 | $339.30 | 17,813 |
| 01:00 PM | $339.64 | Up $0.04 | $339.90 | $339.52 | 33,050 |
| 12:59 PM | $339.60 | Up $0.33 | $339.69 | $339.18 | 31,844 |
| 12:58 PM | $339.27 | Down $ -0.28 | $339.61 | $339.27 | 12,835 |
| 12:57 PM | $339.55 | Up $0.22 | $339.67 | $339.40 | 14,595 |
| 12:56 PM | $339.33 | Down $ -0.15 | $339.55 | $339.33 | 17,282 |
| 12:55 PM | $339.48 | Up $0.25 | $339.52 | $339.20 | 27,641 |
| 12:54 PM | $339.24 | Down $ -0.20 | $339.50 | $339.05 | 21,428 |
| 12:53 PM | $339.44 | Up $0.13 | $339.49 | $339.19 | 20,215 |
| 12:52 PM | $339.31 | Down $ -0.04 | $339.35 | $338.94 | 37,327 |
| 12:51 PM | $339.35 | Down $ -0.10 | $339.53 | $339.21 | 24,389 |
| 12:50 PM | $339.45 | Up $0.05 | $339.54 | $339.20 | 23,184 |
| 12:49 PM | $339.40 | Up $0.45 | $339.40 | $338.97 | 21,850 |
| 12:48 PM | $338.95 | Up $0.54 | $339.10 | $338.32 | 59,880 |
| 12:47 PM | $338.41 | Up $0.56 | $338.41 | $337.77 | 66,211 |
| 12:46 PM | $337.85 | Up $0.54 | $338.06 | $337.34 | 49,900 |
| 12:45 PM | $337.31 | Down $ -0.01 | $337.58 | $337.23 | 24,182 |
| 12:44 PM | $337.32 | Down $ -0.41 | $337.86 | $337.32 | 46,346 |
| 12:43 PM | $337.73 | Down $ -0.09 | $337.88 | $337.73 | 18,905 |
| 12:42 PM | $337.83 | Down $ -0.18 | $337.95 | $337.70 | 13,699 |
| 12:41 PM | $338.00 | Up $0.25 | $338.00 | $337.60 | 18,632 |
| 12:40 PM | $337.75 | Down $ -0.09 | $337.85 | $337.61 | 22,921 |
| 12:39 PM | $337.84 | Down $ -0.17 | $338.08 | $337.76 | 13,468 |
| 12:38 PM | $338.01 | Down $ -0.11 | $338.09 | $337.80 | 15,046 |
| 12:37 PM | $338.12 | Down $ -0.02 | $338.21 | $338.05 | 8,252 |
| 12:36 PM | $338.14 | Down $ -0.04 | $338.31 | $338.10 | 12,017 |
| 12:35 PM | $338.18 | Down $ -0.13 | $338.30 | $338.05 | 16,434 |
| 12:34 PM | $338.31 | Up $0.28 | $338.50 | $338.03 | 29,252 |
| 12:33 PM | $338.03 | Down $ -0.31 | $338.48 | $338.00 | 28,728 |
| 12:32 PM | $338.34 | Up $0.03 | $338.43 | $338.13 | 16,111 |
| 12:31 PM | $338.31 | Up $0.21 | $338.40 | $337.97 | 22,613 |
| 12:30 PM | $338.10 | Up $0.00 | $338.37 | $337.97 | 29,939 |
| 12:29 PM | $338.10 | Up $0.08 | $338.14 | $337.98 | 33,390 |
| 12:28 PM | $338.02 | Up $0.29 | $338.09 | $337.76 | 40,556 |
| 12:27 PM | $337.73 | Up $0.07 | $337.86 | $337.61 | 28,841 |
| 12:26 PM | $337.66 | Down $ -0.49 | $338.18 | $337.64 | 54,555 |
| 12:25 PM | $338.15 | Down $ -0.25 | $338.41 | $338.14 | 20,721 |
| 12:24 PM | $338.40 | Up $0.17 | $338.47 | $338.14 | 16,802 |
| 12:23 PM | $338.22 | Up $0.05 | $338.28 | $338.03 | 25,140 |
| 12:22 PM | $338.17 | Down $ -0.18 | $338.43 | $338.00 | 16,991 |
| 12:21 PM | $338.35 | Up $0.00 | $338.56 | $338.25 | 22,281 |
| 12:20 PM | $338.35 | Down $ -0.53 | $338.81 | $338.26 | 25,830 |
| 12:19 PM | $338.88 | Down $ -0.31 | $339.28 | $338.72 | 46,192 |
| 12:18 PM | $339.20 | Up $0.01 | $339.41 | $339.15 | 10,207 |
| 12:17 PM | $339.18 | Down $ -0.16 | $339.37 | $339.05 | 23,857 |
| 12:16 PM | $339.35 | Down $ -0.06 | $339.54 | $339.24 | 12,898 |
| 12:15 PM | $339.41 | Up $0.08 | $339.47 | $339.20 | 8,663 |
| 12:14 PM | $339.33 | Down $ -0.32 | $339.68 | $339.32 | 12,603 |
| 12:13 PM | $339.65 | Up $0.53 | $339.71 | $339.16 | 59,517 |
| 12:12 PM | $339.12 | Down $ -0.10 | $339.27 | $339.00 | 12,400 |
| 12:11 PM | $339.22 | Up $0.21 | $339.34 | $339.11 | 9,828 |
| 12:10 PM | $339.01 | Down $ -0.21 | $339.26 | $338.99 | 24,710 |
| 12:09 PM | $339.22 | Up $0.07 | $339.30 | $339.13 | 9,564 |
| 12:08 PM | $339.15 | Down $ -0.01 | $339.27 | $339.09 | 19,671 |
| 12:07 PM | $339.16 | Down $ -0.34 | $339.45 | $339.04 | 22,383 |
| 12:06 PM | $339.50 | Down $ -0.10 | $339.81 | $339.50 | 9,359 |
| 12:05 PM | $339.60 | Up $0.09 | $339.70 | $339.45 | 7,626 |
| 12:04 PM | $339.51 | Down $ -0.09 | $339.64 | $339.39 | 8,372 |
| 12:03 PM | $339.60 | Down $ -0.03 | $339.72 | $339.34 | 9,776 |
| 12:02 PM | $339.63 | Down $ -0.31 | $339.90 | $339.62 | 24,223 |
| 12:01 PM | $339.94 | Up $0.26 | $340.00 | $339.53 | 25,958 |
| 12:00 PM | $339.68 | Down $ -0.28 | $340.06 | $339.55 | 17,214 |
| 11:59 AM | $339.96 | Up $0.40 | $340.06 | $339.50 | 35,660 |
| 11:58 AM | $339.56 | Up $0.20 | $339.66 | $339.23 | 28,868 |
| 11:57 AM | $339.36 | Down $ -1.37 | $340.73 | $339.35 | 43,196 |
| 11:56 AM | $340.73 | Up $0.09 | $340.77 | $340.44 | 62,900 |
| 11:55 AM | $340.65 | Up $0.02 | $340.73 | $340.47 | 41,284 |
| 11:54 AM | $340.62 | Up $0.58 | $340.67 | $340.00 | 55,571 |
| 11:53 AM | $340.04 | Up $0.15 | $340.08 | $339.75 | 59,527 |
| 11:52 AM | $339.89 | Up $0.31 | $339.90 | $339.57 | 39,420 |
| 11:51 AM | $339.58 | Up $0.38 | $339.62 | $339.25 | 32,342 |
| 11:50 AM | $339.19 | Up $0.01 | $339.32 | $338.89 | 38,894 |
| 11:49 AM | $339.18 | Up $0.22 | $339.23 | $338.97 | 17,558 |
| 11:48 AM | $338.96 | Up $0.23 | $339.07 | $338.80 | 15,544 |
| 11:47 AM | $338.73 | Down $ -0.25 | $338.99 | $338.68 | 19,638 |
| 11:46 AM | $338.99 | Down $ -0.18 | $339.25 | $338.84 | 38,318 |
| 11:45 AM | $339.17 | Up $0.36 | $339.23 | $338.83 | 27,903 |
| 11:44 AM | $338.81 | Down $ -0.04 | $338.96 | $338.69 | 39,070 |
| 11:43 AM | $338.85 | Up $0.75 | $338.85 | $338.16 | 30,770 |
| 11:42 AM | $338.11 | Up $0.04 | $338.35 | $337.85 | 24,789 |
| 11:41 AM | $338.07 | Up $0.47 | $338.19 | $337.46 | 58,119 |
| 11:40 AM | $337.60 | Down $ -0.08 | $337.73 | $337.50 | 21,966 |
| 11:39 AM | $337.69 | Up $0.05 | $337.80 | $337.52 | 37,176 |
| 11:38 AM | $337.64 | Up $0.10 | $337.72 | $337.32 | 47,424 |
| 11:37 AM | $337.54 | Down $ -0.45 | $337.95 | $337.32 | 35,858 |
| 11:36 AM | $337.99 | Up $0.37 | $338.00 | $337.58 | 47,115 |
| 11:35 AM | $337.62 | Down $ -0.62 | $338.21 | $337.57 | 79,321 |
| 11:34 AM | $338.24 | Down $ -0.06 | $338.61 | $338.18 | 40,597 |
| 11:33 AM | $338.30 | Down $ -0.97 | $339.55 | $338.30 | 46,239 |
| 11:32 AM | $339.27 | Up $0.19 | $339.27 | $338.68 | 49,495 |
| 11:31 AM | $339.08 | Down $ -0.33 | $339.38 | $338.90 | 49,539 |
| 11:30 AM | $339.41 | Down $ -0.28 | $339.84 | $339.37 | 88,095 |
| 11:29 AM | $339.69 | Up $0.50 | $339.74 | $339.17 | 24,634 |
| 11:28 AM | $339.19 | Down $ -0.19 | $339.69 | $339.17 | 51,959 |
| 11:27 AM | $339.38 | Up $0.22 | $339.51 | $339.19 | 52,377 |
| 11:26 AM | $339.16 | Down $ -0.08 | $339.56 | $339.02 | 36,148 |
| 11:25 AM | $339.24 | Down $ -0.44 | $339.70 | $338.91 | 45,199 |
| 11:24 AM | $339.68 | Up $0.13 | $339.68 | $339.43 | 30,129 |
| 11:23 AM | $339.55 | Up $0.02 | $339.88 | $339.48 | 40,358 |
| 11:22 AM | $339.53 | Down $ -0.33 | $339.86 | $339.50 | 25,562 |
| 11:21 AM | $339.86 | Up $0.10 | $339.92 | $339.58 | 12,833 |
| 11:20 AM | $339.76 | Down $ -0.15 | $340.17 | $339.76 | 33,745 |
| 11:19 AM | $339.91 | Up $0.18 | $339.93 | $339.53 | 29,388 |
| 11:18 AM | $339.73 | Up $0.05 | $339.83 | $339.45 | 15,795 |
| 11:17 AM | $339.69 | Down $ -0.30 | $339.97 | $339.50 | 20,488 |
| 11:16 AM | $339.98 | Up $0.01 | $340.11 | $339.74 | 31,636 |
| 11:15 AM | $339.98 | Up $0.25 | $340.06 | $339.36 | 26,760 |
| 11:14 AM | $339.72 | Down $ -0.04 | $339.94 | $339.41 | 61,385 |
| 11:13 AM | $339.76 | Down $ -0.94 | $340.82 | $339.73 | 42,555 |
| 11:12 AM | $340.70 | Up $0.32 | $340.86 | $340.27 | 26,390 |
| 11:11 AM | $340.38 | Up $0.01 | $340.61 | $340.30 | 47,590 |
| 11:10 AM | $340.37 | Down $ -0.16 | $340.59 | $340.31 | 36,412 |
| 11:09 AM | $340.53 | Up $0.39 | $340.77 | $340.15 | 36,385 |
| 11:08 AM | $340.14 | Up $0.14 | $340.25 | $339.81 | 32,331 |
| 11:07 AM | $340.00 | Up $0.25 | $340.19 | $339.70 | 26,996 |
| 11:06 AM | $339.75 | Down $ -0.48 | $340.23 | $339.75 | 36,108 |
| 11:05 AM | $340.23 | Down $ -0.22 | $340.57 | $340.10 | 13,488 |
| 11:04 AM | $340.45 | Up $0.39 | $340.50 | $340.11 | 32,956 |
| 11:03 AM | $340.06 | Up $0.28 | $340.21 | $339.71 | 23,595 |
| 11:02 AM | $339.78 | Down $ -0.13 | $340.13 | $339.69 | 43,503 |
| 11:01 AM | $339.91 | Down $ -1.08 | $341.08 | $339.84 | 82,249 |
| 11:00 AM | $340.99 | Down $ -0.01 | $341.37 | $340.88 | 38,980 |
| 10:59 AM | $341.00 | Down $0.00 | $341.06 | $340.89 | 12,074 |
| 10:58 AM | $341.01 | Down $ -0.34 | $341.35 | $340.91 | 37,131 |
| 10:57 AM | $341.35 | Down $ -0.07 | $341.63 | $341.25 | 18,242 |
| 10:56 AM | $341.41 | Down $ -0.56 | $342.03 | $341.31 | 19,920 |
| 10:55 AM | $341.98 | Up $0.19 | $342.08 | $341.69 | 50,703 |
| 10:54 AM | $341.78 | Down $ -0.05 | $341.99 | $341.61 | 18,395 |
| 10:53 AM | $341.83 | Up $0.52 | $341.99 | $341.32 | 48,684 |
| 10:52 AM | $341.31 | Up $0.91 | $341.45 | $340.34 | 50,818 |
| 10:51 AM | $340.40 | Up $0.07 | $340.58 | $340.12 | 37,358 |
| 10:50 AM | $340.33 | Down $ -0.49 | $340.87 | $340.22 | 28,027 |
| 10:49 AM | $340.82 | Up $0.58 | $340.95 | $340.05 | 56,303 |
| 10:48 AM | $340.23 | Down $ -0.02 | $340.38 | $340.05 | 28,159 |
| 10:47 AM | $340.25 | Up $0.12 | $340.49 | $340.06 | 24,280 |
| 10:46 AM | $340.13 | Down $ -0.91 | $341.28 | $340.07 | 40,838 |
| 10:45 AM | $341.04 | Up $0.89 | $341.06 | $340.06 | 37,863 |
| 10:44 AM | $340.15 | Down $ -0.15 | $340.49 | $339.91 | 57,496 |
| 10:43 AM | $340.30 | Down $ -0.22 | $340.74 | $340.23 | 33,656 |
| 10:42 AM | $340.52 | Up $0.08 | $340.76 | $340.23 | 65,166 |
| 10:41 AM | $340.44 | Down $ -0.45 | $341.00 | $340.31 | 86,456 |
| 10:40 AM | $340.89 | Up $0.64 | $340.99 | $340.00 | 43,124 |
| 10:39 AM | $340.25 | Down $ -0.02 | $340.50 | $340.03 | 48,871 |
| 10:38 AM | $340.27 | Up $0.17 | $340.60 | $340.04 | 37,057 |
| 10:37 AM | $340.10 | Down $ -0.13 | $340.57 | $339.92 | 60,200 |
| 10:36 AM | $340.23 | Up $0.23 | $340.47 | $340.02 | 44,390 |
| 10:35 AM | $340.00 | Up $0.16 | $340.41 | $339.57 | 85,578 |
| 10:34 AM | $339.84 | Down $ -0.97 | $341.08 | $339.76 | 125,077 |
| 10:33 AM | $340.81 | Down $ -0.74 | $341.58 | $340.75 | 87,957 |
| 10:32 AM | $341.55 | Down $ -0.57 | $342.19 | $341.50 | 43,510 |
| 10:31 AM | $342.12 | Down $ -0.56 | $342.84 | $342.05 | 33,282 |
| 10:30 AM | $342.68 | Down $ -0.44 | $343.15 | $342.66 | 24,760 |
| 10:29 AM | $343.12 | Up $0.36 | $343.19 | $342.65 | 16,088 |
| 10:28 AM | $342.76 | Up $0.15 | $342.76 | $342.28 | 29,875 |
| 10:27 AM | $342.61 | Down $ -0.27 | $342.87 | $342.57 | 31,637 |
| 10:26 AM | $342.89 | Down $ -0.25 | $343.12 | $342.81 | 18,485 |
| 10:25 AM | $343.14 | Down $ -0.05 | $343.77 | $342.93 | 51,065 |
| 10:24 AM | $343.19 | Down $ -0.95 | $344.14 | $343.19 | 23,727 |
| 10:23 AM | $344.14 | Up $0.29 | $344.14 | $343.77 | 7,540 |
| 10:22 AM | $343.85 | Down $ -0.15 | $344.04 | $343.59 | 11,290 |
| 10:21 AM | $344.00 | Up $0.06 | $344.00 | $343.58 | 14,556 |
| 10:20 AM | $343.94 | Up $0.36 | $343.97 | $343.44 | 31,092 |
| 10:19 AM | $343.58 | Up $0.40 | $343.86 | $343.11 | 28,824 |
| 10:18 AM | $343.17 | Down $ -0.33 | $343.68 | $342.95 | 41,455 |
| 10:17 AM | $343.50 | Up $0.10 | $343.73 | $343.34 | 35,603 |
| 10:16 AM | $343.41 | Down $ -0.73 | $344.22 | $343.33 | 52,022 |
| 10:15 AM | $344.13 | Down $ -0.94 | $345.18 | $344.12 | 22,242 |
| 10:14 AM | $345.07 | Down $ -0.28 | $345.47 | $344.75 | 33,346 |
| 10:13 AM | $345.35 | Up $0.04 | $345.43 | $345.05 | 43,937 |
| 10:12 AM | $345.31 | Down $ -0.11 | $345.50 | $345.09 | 29,758 |
| 10:11 AM | $345.42 | Up $0.33 | $345.50 | $344.90 | 47,675 |
| 10:10 AM | $345.09 | Up $0.74 | $345.20 | $344.21 | 65,410 |
| 10:09 AM | $344.35 | Up $0.24 | $344.50 | $344.00 | 52,058 |
| 10:08 AM | $344.11 | Down $ -0.29 | $344.47 | $343.90 | 59,360 |
| 10:07 AM | $344.40 | Up $0.40 | $344.47 | $343.84 | 77,102 |
| 10:06 AM | $344.00 | Up $0.11 | $344.05 | $343.28 | 41,890 |
| 10:05 AM | $343.89 | Up $0.24 | $344.02 | $343.18 | 60,180 |
| 10:04 AM | $343.65 | Up $0.65 | $343.76 | $342.82 | 42,064 |
| 10:03 AM | $343.00 | Down $ -0.52 | $343.58 | $342.85 | 48,580 |
| 10:02 AM | $343.52 | Up $0.42 | $343.74 | $343.04 | 41,224 |
| 10:01 AM | $343.10 | Up $0.29 | $343.33 | $342.51 | 47,012 |
| 10:00 AM | $342.81 | Down $ -0.60 | $343.75 | $342.53 | 93,144 |
| 09:59 AM | $343.41 | Down $ -0.53 | $344.31 | $343.23 | 59,873 |
| 09:58 AM | $343.93 | Down $ -1.07 | $345.15 | $343.92 | 50,398 |
| 09:57 AM | $345.00 | Up $0.42 | $345.47 | $344.50 | 62,382 |
| 09:56 AM | $344.58 | Up $0.51 | $345.04 | $344.13 | 66,950 |
| 09:55 AM | $344.07 | Up $0.27 | $344.41 | $343.75 | 68,525 |
| 09:54 AM | $343.80 | Down $ -1.00 | $344.69 | $343.75 | 66,135 |
| 09:53 AM | $344.80 | Down $ -0.09 | $345.00 | $344.40 | 34,714 |
| 09:52 AM | $344.89 | Down $ -0.16 | $345.15 | $344.66 | 32,477 |
| 09:51 AM | $345.04 | Down $ -0.63 | $345.98 | $345.00 | 44,052 |
| 09:50 AM | $345.67 | Up $0.62 | $345.67 | $344.93 | 34,604 |
| 09:49 AM | $345.05 | Up $0.38 | $345.40 | $344.68 | 28,517 |
| 09:48 AM | $344.67 | Down $ -0.26 | $345.13 | $344.47 | 33,573 |
| 09:47 AM | $344.93 | Up $0.40 | $345.16 | $344.30 | 42,276 |
| 09:46 AM | $344.53 | Down $ -1.13 | $346.09 | $344.44 | 74,245 |
| 09:45 AM | $345.66 | Up $0.08 | $345.96 | $345.40 | 48,544 |
| 09:44 AM | $345.59 | Down $ -0.14 | $346.04 | $345.44 | 20,446 |
| 09:43 AM | $345.73 | Down $0.00 | $346.15 | $345.43 | 30,714 |
| 09:42 AM | $345.73 | Up $0.23 | $345.92 | $344.85 | 54,291 |
| 09:41 AM | $345.50 | Down $ -0.34 | $346.00 | $345.23 | 45,823 |
| 09:40 AM | $345.84 | Down $ -0.21 | $346.27 | $344.89 | 82,067 |
| 09:39 AM | $346.05 | Up $0.43 | $346.29 | $345.29 | 61,542 |
| 09:38 AM | $345.63 | Down $ -1.15 | $346.88 | $345.33 | 83,597 |
| 09:37 AM | $346.78 | Up $0.62 | $347.18 | $346.12 | 62,908 |
| 09:36 AM | $346.16 | Up $0.29 | $346.69 | $345.52 | 84,697 |
| 09:35 AM | $345.87 | Down $ -0.64 | $346.70 | $345.00 | 80,878 |
| 09:34 AM | $346.51 | Up $1.64 | $346.95 | $344.87 | 100,944 |
| 09:33 AM | $344.88 | Down $ -1.22 | $346.23 | $344.67 | 96,472 |
| 09:32 AM | $346.09 | Down $ -0.81 | $347.88 | $345.82 | 122,289 |
| 09:31 AM | $346.90 | Down $ -2.15 | $349.28 | $345.61 | 216,898 |
| 09:30 AM | $349.05 | Up $3.40 | $350.98 | $348.80 | 715,521 |
| Previous close | $345.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/09/2025 | $336.67 | $340.00 | $340.07 | $335.83 | 9,294,454 |
| 08/09/2025 | $345.78 | $348.92 | $349.12 | $343.23 | 10,228,028 |
| 05/09/2025 | $334.89 | $334.20 | $340.97 | $332.29 | 19,988,426 |
| 04/09/2025 | $306.10 | $304.96 | $307.68 | $303.88 | 9,572,493 |
| 03/09/2025 | $302.37 | $302.55 | $303.64 | $299.14 | 3,904,392 |
| 02/09/2025 | $298.24 | $294.90 | $298.71 | $294.14 | 5,719,383 |
| 29/08/2025 | $297.39 | $294.86 | $297.84 | $293.66 | 8,577,306 |
| 28/08/2025 | $308.65 | $307.40 | $311.00 | $307.33 | 7,104,018 |
| 27/08/2025 | $300.30 | $298.98 | $301.18 | $297.24 | 6,067,525 |
| 26/08/2025 | $298.01 | $297.33 | $300.25 | $296.35 | 13,654,817 |
| 25/08/2025 | $294.23 | $296.97 | $298.40 | $294.02 | 6,596,830 |
| 22/08/2025 | $294.00 | $297.00 | $298.03 | $293.67 | 5,836,548 |
| 21/08/2025 | $289.60 | $288.33 | $289.74 | $286.17 | 6,297,501 |
| 20/08/2025 | $291.17 | $288.01 | $291.78 | $285.90 | 6,988,525 |
| 19/08/2025 | $294.91 | $298.13 | $298.50 | $292.39 | 7,992,315 |
| 18/08/2025 | $305.76 | $301.82 | $306.05 | $301.82 | 5,088,806 |
| 15/08/2025 | $306.34 | $304.68 | $306.60 | $299.76 | 8,108,415 |
| 14/08/2025 | $311.23 | $311.14 | $312.80 | $307.95 | 5,367,465 |
| 13/08/2025 | $309.09 | $310.09 | $310.35 | $304.75 | 6,885,920 |
| 12/08/2025 | $312.83 | $308.22 | $313.44 | $307.69 | 7,632,322 |
| 11/08/2025 | $303.90 | $306.36 | $308.19 | $303.33 | 5,165,646 |
| 08/08/2025 | $304.97 | $305.53 | $305.89 | $302.55 | 5,062,238 |
| 07/08/2025 | $303.83 | $305.12 | $305.49 | $299.88 | 3,406,255 |
| 06/08/2025 | $301.67 | $298.50 | $302.81 | $297.96 | 6,840,073 |
| 05/08/2025 | $292.93 | $293.06 | $297.00 | $292.66 | 6,843,006 |
| 04/08/2025 | $297.72 | $297.67 | $298.48 | $295.71 | 6,771,445 |
| 01/08/2025 | $288.50 | $291.56 | $292.64 | $287.06 | 4,347,587 |
| 31/07/2025 | $293.68 | $298.96 | $299.63 | $290.23 | 6,268,000 |
| 30/07/2025 | $302.62 | $300.36 | $303.26 | $299.14 | 6,419,507 |
| 29/07/2025 | $297.43 | $297.08 | $298.94 | $295.97 | 4,564,365 |
Graphs are not available, please refer to the detailed table