Find a quote
American Express Company
311.20 Down -2.30 (-0.74 %)
Delayed : 2026/04/13 06:09:45
- Previous close $313.50
- Opening $317.37
- Today High $318.00
- Today Low $313.13
- Price Bid $310.13
- Price Ask $310.13
- 52 Weeks High $387.49
- 52 Weeks Low $239.27
- Size Bid 40
- Size Ask 40
- Volume 1,398
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $313.52 | Down $ -0.03 | $313.62 | $313.51 | 15,089 |
| 03:59 PM | $313.55 | Down $ -0.21 | $313.89 | $313.46 | 38,325 |
| 03:58 PM | $313.77 | Up $0.01 | $313.82 | $313.61 | 16,649 |
| 03:57 PM | $313.75 | Down $ -0.01 | $313.80 | $313.72 | 8,169 |
| 03:56 PM | $313.77 | Down $ -0.03 | $313.84 | $313.69 | 5,330 |
| 03:55 PM | $313.80 | Down $ -0.04 | $313.84 | $313.60 | 7,550 |
| 03:54 PM | $313.84 | Up $0.10 | $313.85 | $313.75 | 3,753 |
| 03:53 PM | $313.74 | Down $ -0.09 | $313.85 | $313.74 | 3,012 |
| 03:52 PM | $313.83 | Up $0.08 | $313.85 | $313.72 | 4,754 |
| 03:51 PM | $313.75 | Up $0.00 | $313.79 | $313.70 | 2,137 |
| 03:50 PM | $313.75 | Up $0.12 | $313.82 | $313.53 | 4,016 |
| 03:49 PM | $313.63 | Up $0.12 | $313.66 | $313.46 | 1,972 |
| 03:48 PM | $313.51 | Down $ -0.04 | $313.57 | $313.46 | 4,573 |
| 03:47 PM | $313.55 | Down $ -0.04 | $313.66 | $313.55 | 1,981 |
| 03:46 PM | $313.59 | Down $ -0.11 | $313.69 | $313.48 | 2,788 |
| 03:45 PM | $313.70 | Down $ -0.07 | $313.80 | $313.66 | 2,576 |
| 03:44 PM | $313.77 | Down $ -0.06 | $313.87 | $313.77 | 4,134 |
| 03:43 PM | $313.83 | Up $0.02 | $313.86 | $313.78 | 1,856 |
| 03:42 PM | $313.82 | Down $ -0.05 | $313.87 | $313.76 | 1,527 |
| 03:41 PM | $313.87 | Down $ -0.06 | $313.96 | $313.86 | 1,355 |
| 03:40 PM | $313.92 | Up $0.00 | $313.96 | $313.88 | 1,184 |
| 03:39 PM | $313.92 | Up $0.02 | $313.94 | $313.81 | 2,301 |
| 03:38 PM | $313.90 | Down $ -0.11 | $314.00 | $313.90 | 1,173 |
| 03:37 PM | $314.01 | Down $ -0.05 | $314.11 | $313.97 | 1,247 |
| 03:36 PM | $314.06 | Down $ -0.03 | $314.19 | $314.01 | 2,540 |
| 03:35 PM | $314.09 | Down $ -0.09 | $314.14 | $314.07 | 1,659 |
| 03:34 PM | $314.18 | Up $0.00 | $314.18 | $314.09 | 809 |
| 03:33 PM | $314.18 | Down $ -0.01 | $314.18 | $314.03 | 4,311 |
| 03:32 PM | $314.19 | Down $ -0.01 | $314.23 | $314.16 | 638 |
| 03:31 PM | $314.20 | Up $0.06 | $314.23 | $314.13 | 1,115 |
| 03:30 PM | $314.13 | Down $ -0.01 | $314.23 | $314.13 | 2,656 |
| 03:29 PM | $314.15 | Down $ -0.01 | $314.20 | $314.06 | 5,588 |
| 03:28 PM | $314.16 | Up $0.01 | $314.21 | $314.12 | 381 |
| 03:27 PM | $314.14 | Down $ -0.09 | $314.26 | $314.09 | 1,318 |
| 03:26 PM | $314.23 | Down $ -0.03 | $314.33 | $314.19 | 969 |
| 03:25 PM | $314.26 | Down $ -0.05 | $314.36 | $314.20 | 2,327 |
| 03:24 PM | $314.31 | Up $0.02 | $314.36 | $314.19 | 1,784 |
| 03:23 PM | $314.29 | Up $0.04 | $314.37 | $314.26 | 5,478 |
| 03:22 PM | $314.25 | Up $0.08 | $314.31 | $314.19 | 1,405 |
| 03:21 PM | $314.17 | Down $ -0.14 | $314.29 | $314.17 | 1,993 |
| 03:20 PM | $314.32 | Up $0.07 | $314.34 | $314.25 | 1,737 |
| 03:19 PM | $314.24 | Down $ -0.18 | $314.46 | $314.23 | 3,740 |
| 03:18 PM | $314.42 | Down $ -0.18 | $314.61 | $314.42 | 5,876 |
| 03:17 PM | $314.60 | Down $ -0.03 | $314.60 | $314.48 | 1,170 |
| 03:16 PM | $314.63 | Up $0.06 | $314.68 | $314.54 | 1,535 |
| 03:15 PM | $314.58 | Down $ -0.04 | $314.62 | $314.58 | 364 |
| 03:14 PM | $314.62 | Up $0.11 | $314.68 | $314.51 | 537 |
| 03:13 PM | $314.51 | Down $ -0.06 | $314.57 | $314.45 | 1,592 |
| 03:12 PM | $314.57 | Up $0.06 | $314.59 | $314.50 | 553 |
| 03:11 PM | $314.51 | Up $0.06 | $314.55 | $314.44 | 1,405 |
| 03:10 PM | $314.45 | Up $0.06 | $314.48 | $314.32 | 4,097 |
| 03:09 PM | $314.40 | Down $ -0.05 | $314.49 | $314.28 | 2,180 |
| 03:08 PM | $314.44 | Down $ -0.05 | $314.51 | $314.38 | 727 |
| 03:07 PM | $314.49 | Up $0.06 | $314.49 | $314.27 | 3,763 |
| 03:06 PM | $314.43 | Up $0.00 | $314.43 | $314.27 | 682 |
| 03:05 PM | $314.43 | Up $0.19 | $314.43 | $314.35 | 780 |
| 03:04 PM | $314.24 | Down $ -0.19 | $314.47 | $314.23 | 2,092 |
| 03:03 PM | $314.43 | Down $ -0.07 | $314.53 | $314.39 | 434 |
| 03:02 PM | $314.50 | Down $ -0.17 | $314.73 | $314.48 | 4,571 |
| 03:01 PM | $314.67 | Down $ -0.01 | $314.70 | $314.64 | 2,431 |
| 03:00 PM | $314.68 | Up $0.06 | $314.68 | $314.61 | 1,043 |
| 02:59 PM | $314.62 | Up $0.01 | $314.72 | $314.61 | 746 |
| 02:58 PM | $314.61 | Up $0.01 | $314.62 | $314.55 | 3,444 |
| 02:57 PM | $314.60 | Up $0.10 | $314.61 | $314.48 | 1,485 |
| 02:56 PM | $314.50 | Up $0.13 | $314.51 | $314.36 | 2,837 |
| 02:55 PM | $314.37 | Down $ -0.11 | $314.50 | $314.34 | 1,132 |
| 02:54 PM | $314.47 | Down $ -0.13 | $314.53 | $314.46 | 597 |
| 02:53 PM | $314.60 | Up $0.09 | $314.60 | $314.48 | 450 |
| 02:52 PM | $314.51 | Down $ -0.01 | $314.51 | $314.44 | 719 |
| 02:51 PM | $314.52 | Up $0.04 | $314.52 | $314.47 | 84 |
| 02:50 PM | $314.48 | Up $0.01 | $314.55 | $314.48 | 1,383 |
| 02:49 PM | $314.47 | Up $0.01 | $314.57 | $314.46 | 2,737 |
| 02:48 PM | $314.46 | Up $0.03 | $314.49 | $314.46 | 233 |
| 02:47 PM | $314.43 | Down $ -0.07 | $314.50 | $314.43 | 463 |
| 02:46 PM | $314.50 | Up $0.05 | $314.50 | $314.37 | 576 |
| 02:45 PM | $314.45 | Up $0.03 | $314.45 | $314.39 | 1,085 |
| 02:44 PM | $314.42 | Up $0.07 | $314.42 | $314.35 | 1,001 |
| 02:43 PM | $314.35 | Down $ -0.04 | $314.40 | $314.33 | 1,374 |
| 02:42 PM | $314.39 | Down $ -0.03 | $314.39 | $314.39 | 230 |
| 02:41 PM | $314.42 | Down $ -0.09 | $314.58 | $314.37 | 790 |
| 02:40 PM | $314.51 | Up $0.06 | $314.57 | $314.48 | 978 |
| 02:39 PM | $314.45 | Down $ -0.12 | $314.54 | $314.45 | 1,146 |
| 02:38 PM | $314.57 | Up $0.05 | $314.58 | $314.47 | 661 |
| 02:37 PM | $314.52 | Up $0.02 | $314.60 | $314.52 | 595 |
| 02:36 PM | $314.50 | Down $ -0.14 | $314.74 | $314.50 | 900 |
| 02:35 PM | $314.64 | Down $ -0.16 | $314.79 | $314.64 | 784 |
| 02:34 PM | $314.80 | Up $0.05 | $314.80 | $314.76 | 1,394 |
| 02:33 PM | $314.75 | Up $0.00 | $314.75 | $314.75 | 987 |
| 02:32 PM | $314.75 | Up $0.17 | $314.80 | $314.72 | 1,629 |
| 02:31 PM | $314.59 | Down $ -0.06 | $314.73 | $314.59 | 649 |
| 02:30 PM | $314.65 | Up $0.07 | $314.66 | $314.65 | 456 |
| 02:29 PM | $314.58 | Down $ -0.07 | $314.76 | $314.58 | 322 |
| 02:28 PM | $314.65 | Down $ -0.09 | $314.79 | $314.63 | 667 |
| 02:27 PM | $314.74 | Up $0.04 | $314.74 | $314.57 | 274 |
| 02:26 PM | $314.70 | Down $ -0.05 | $314.78 | $314.68 | 227 |
| 02:25 PM | $314.75 | Up $0.05 | $314.78 | $314.55 | 3,522 |
| 02:24 PM | $314.70 | Up $0.07 | $314.73 | $314.55 | 460 |
| 02:23 PM | $314.63 | Up $0.00 | $314.63 | $314.63 | 100 |
| 02:22 PM | $314.62 | Down $ -0.03 | $314.67 | $314.51 | 453 |
| 02:21 PM | $314.65 | Up $0.07 | $314.66 | $314.62 | 503 |
| 02:20 PM | $314.58 | Down $ -0.17 | $314.58 | $314.58 | 100 |
| 02:19 PM | $314.75 | Up $0.04 | $314.75 | $314.54 | 749 |
| 02:18 PM | $314.71 | Up $0.04 | $314.76 | $314.71 | 137 |
| 02:17 PM | $314.66 | Down $ -0.05 | $314.83 | $314.64 | 2,335 |
| 02:16 PM | $314.71 | Up $0.06 | $314.78 | $314.59 | 381 |
| 02:15 PM | $314.65 | Up $0.10 | $314.65 | $314.57 | 469 |
| 02:14 PM | $314.55 | Up $0.16 | $314.56 | $314.39 | 805 |
| 02:13 PM | $314.39 | Down $ -0.10 | $314.48 | $314.38 | 957 |
| 02:12 PM | $314.49 | Up $0.05 | $314.56 | $314.44 | 831 |
| 02:11 PM | $314.44 | Up $0.29 | $314.63 | $314.20 | 3,762 |
| 02:10 PM | $314.15 | Down $ -0.16 | $314.29 | $314.13 | 790 |
| 02:09 PM | $314.31 | Down $ -0.13 | $314.45 | $314.29 | 970 |
| 02:08 PM | $314.45 | Down $ -0.04 | $314.49 | $314.39 | 2,333 |
| 02:07 PM | $314.48 | Up $0.03 | $314.51 | $314.44 | 5,478 |
| 02:06 PM | $314.46 | Up $0.01 | $314.46 | $314.45 | 1,062 |
| 02:05 PM | $314.45 | Up $0.04 | $314.51 | $314.36 | 7,342 |
| 02:04 PM | $314.41 | Down $ -0.03 | $314.47 | $314.34 | 630 |
| 02:03 PM | $314.43 | Down $ -0.06 | $314.50 | $314.38 | 5,986 |
| 02:02 PM | $314.50 | Down $ -0.01 | $314.51 | $314.47 | 2,523 |
| 02:01 PM | $314.51 | Up $0.05 | $314.59 | $314.46 | 2,024 |
| 02:00 PM | $314.46 | Up $0.00 | $314.50 | $314.45 | 1,202 |
| 01:59 PM | $314.46 | Down $ -0.01 | $314.51 | $314.40 | 1,195 |
| 01:58 PM | $314.47 | Down $ -0.10 | $314.57 | $314.45 | 1,480 |
| 01:57 PM | $314.57 | Up $0.11 | $314.57 | $314.41 | 848 |
| 01:56 PM | $314.46 | Up $0.07 | $314.47 | $314.36 | 565 |
| 01:55 PM | $314.39 | Down $ -0.05 | $314.45 | $314.39 | 838 |
| 01:54 PM | $314.44 | Up $0.07 | $314.47 | $314.38 | 1,716 |
| 01:53 PM | $314.37 | Down $ -0.02 | $314.40 | $314.37 | 208 |
| 01:52 PM | $314.40 | Up $0.02 | $314.40 | $314.32 | 370 |
| 01:51 PM | $314.37 | Down $ -0.13 | $314.51 | $314.37 | 2,678 |
| 01:50 PM | $314.50 | Up $0.05 | $314.50 | $314.50 | 40 |
| 01:49 PM | $314.45 | Up $0.05 | $314.51 | $314.45 | 363 |
| 01:48 PM | $314.40 | Down $ -0.13 | $314.53 | $314.39 | 993 |
| 01:47 PM | $314.53 | Up $0.08 | $314.53 | $314.36 | 726 |
| 01:46 PM | $314.45 | Up $0.02 | $314.53 | $314.45 | 761 |
| 01:45 PM | $314.42 | Up $0.13 | $314.42 | $314.25 | 2,762 |
| 01:44 PM | $314.29 | Down $ -0.10 | $314.33 | $314.26 | 1,214 |
| 01:43 PM | $314.39 | Up $0.07 | $314.39 | $314.33 | 134 |
| 01:42 PM | $314.32 | Up $0.08 | $314.32 | $314.24 | 653 |
| 01:41 PM | $314.24 | Down $ -0.10 | $314.34 | $314.22 | 1,060 |
| 01:40 PM | $314.34 | Down $ -0.16 | $314.57 | $314.32 | 2,014 |
| 01:39 PM | $314.50 | Up $0.10 | $314.50 | $314.42 | 449 |
| 01:38 PM | $314.40 | Up $0.09 | $314.43 | $314.29 | 766 |
| 01:37 PM | $314.31 | Down $ -0.03 | $314.34 | $314.29 | 947 |
| 01:36 PM | $314.34 | Down $ -0.01 | $314.38 | $314.28 | 3,105 |
| 01:35 PM | $314.35 | Up $0.00 | $314.41 | $314.34 | 1,203 |
| 01:34 PM | $314.35 | Down $0.00 | $314.35 | $314.34 | 616 |
| 01:33 PM | $314.35 | Up $0.01 | $314.50 | $314.35 | 702 |
| 01:32 PM | $314.34 | Up $0.08 | $314.41 | $314.29 | 360 |
| 01:31 PM | $314.26 | Up $0.03 | $314.43 | $314.26 | 1,021 |
| 01:30 PM | $314.23 | Down $ -0.03 | $314.33 | $314.19 | 2,091 |
| 01:29 PM | $314.26 | Up $0.10 | $314.27 | $314.15 | 4,685 |
| 01:28 PM | $314.16 | Down $ -0.03 | $314.19 | $314.16 | 180 |
| 01:27 PM | $314.19 | Down $ -0.05 | $314.27 | $314.10 | 1,228 |
| 01:26 PM | $314.24 | Down $ -0.07 | $314.35 | $314.13 | 2,327 |
| 01:25 PM | $314.31 | Up $0.02 | $314.31 | $314.14 | 593 |
| 01:24 PM | $314.29 | Up $0.10 | $314.29 | $314.19 | 762 |
| 01:23 PM | $314.19 | Up $0.07 | $314.19 | $314.12 | 822 |
| 01:22 PM | $314.12 | Up $0.07 | $314.13 | $314.12 | 240 |
| 01:21 PM | $314.05 | Down $ -0.08 | $314.27 | $314.05 | 2,966 |
| 01:20 PM | $314.13 | Up $0.01 | $314.24 | $314.03 | 1,272 |
| 01:19 PM | $314.12 | Up $0.20 | $314.23 | $313.86 | 2,661 |
| 01:18 PM | $313.92 | Up $0.04 | $313.93 | $313.86 | 1,899 |
| 01:17 PM | $313.88 | Up $0.17 | $313.88 | $313.65 | 3,497 |
| 01:16 PM | $313.71 | Up $0.20 | $313.74 | $313.50 | 11,573 |
| 01:15 PM | $313.51 | Down $ -0.20 | $313.69 | $313.49 | 983 |
| 01:14 PM | $313.71 | Up $0.07 | $313.71 | $313.56 | 1,035 |
| 01:13 PM | $313.64 | Down $ -0.04 | $313.72 | $313.62 | 924 |
| 01:12 PM | $313.68 | Up $0.11 | $313.68 | $313.44 | 3,211 |
| 01:11 PM | $313.57 | Up $0.06 | $313.57 | $313.44 | 396 |
| 01:10 PM | $313.51 | Up $0.04 | $313.51 | $313.38 | 467 |
| 01:09 PM | $313.47 | Down $ -0.14 | $313.52 | $313.41 | 670 |
| 01:08 PM | $313.61 | Up $0.17 | $313.61 | $313.49 | 188 |
| 01:07 PM | $313.44 | Down $ -0.06 | $313.54 | $313.42 | 849 |
| 01:06 PM | $313.50 | Down $ -0.01 | $313.57 | $313.43 | 598 |
| 01:05 PM | $313.51 | Up $0.01 | $313.51 | $313.50 | 354 |
| 01:04 PM | $313.50 | Down $ -0.04 | $313.50 | $313.50 | 187 |
| 01:03 PM | $313.54 | Up $0.02 | $313.57 | $313.52 | 176 |
| 01:02 PM | $313.52 | Down $ -0.20 | $313.68 | $313.50 | 764 |
| 01:01 PM | $313.72 | Up $0.04 | $313.77 | $313.67 | 845 |
| 01:00 PM | $313.69 | Down $0.00 | $313.71 | $313.61 | 598 |
| 12:59 PM | $313.69 | Down $ -0.10 | $313.69 | $313.69 | 504 |
| 12:58 PM | $313.79 | Up $0.05 | $313.79 | $313.69 | 366 |
| 12:57 PM | $313.75 | Down $ -0.05 | $313.84 | $313.74 | 602 |
| 12:56 PM | $313.79 | Up $0.14 | $313.79 | $313.65 | 418 |
| 12:55 PM | $313.65 | Down $ -0.08 | $313.66 | $313.65 | 105 |
| 12:54 PM | $313.73 | Up $0.02 | $313.73 | $313.71 | 180 |
| 12:53 PM | $313.71 | Up $0.06 | $313.78 | $313.65 | 1,129 |
| 12:52 PM | $313.65 | Up $0.18 | $313.65 | $313.50 | 3,621 |
| 12:51 PM | $313.47 | Down $ -0.17 | $313.68 | $313.47 | 2,709 |
| 12:50 PM | $313.65 | Up $0.10 | $313.74 | $313.56 | 7,774 |
| 12:49 PM | $313.54 | Up $0.11 | $313.56 | $313.44 | 2,667 |
| 12:48 PM | $313.43 | Down $ -0.03 | $313.48 | $313.40 | 904 |
| 12:47 PM | $313.46 | Up $0.15 | $313.46 | $313.46 | 50 |
| 12:46 PM | $313.31 | Up $0.07 | $313.35 | $313.21 | 335 |
| 12:45 PM | $313.24 | Down $ -0.01 | $313.33 | $313.24 | 586 |
| 12:44 PM | $313.26 | Up $0.00 | $313.30 | $313.13 | 1,285 |
| 12:43 PM | $313.25 | Up $0.00 | $313.38 | $313.17 | 605 |
| 12:42 PM | $313.25 | Up $0.06 | $313.30 | $313.20 | 1,230 |
| 12:41 PM | $313.19 | Down $ -0.10 | $313.34 | $313.16 | 911 |
| 12:40 PM | $313.29 | Down $ -0.10 | $313.29 | $313.29 | 70 |
| 12:39 PM | $313.39 | Down $ -0.01 | $313.50 | $313.28 | 514 |
| 12:38 PM | $313.40 | Down $ -0.06 | $313.50 | $313.37 | 675 |
| 12:37 PM | $313.46 | Down $ -0.02 | $313.49 | $313.19 | 1,522 |
| 12:36 PM | $313.48 | Down $0.00 | $313.54 | $313.41 | 241 |
| 12:35 PM | $313.48 | Down $ -0.18 | $313.53 | $313.48 | 971 |
| 12:34 PM | $313.66 | Up $0.07 | $313.66 | $313.54 | 984 |
| 12:33 PM | $313.59 | Down $ -0.11 | $313.65 | $313.53 | 1,068 |
| 12:32 PM | $313.70 | Down $ -0.09 | $313.83 | $313.57 | 1,645 |
| 12:31 PM | $313.79 | Up $0.19 | $313.79 | $313.59 | 1,378 |
| 12:30 PM | $313.60 | Down $ -0.08 | $313.70 | $313.60 | 391 |
| 12:29 PM | $313.68 | Up $0.06 | $313.68 | $313.66 | 460 |
| 12:28 PM | $313.61 | Down $ -0.03 | $313.69 | $313.50 | 1,576 |
| 12:27 PM | $313.64 | Up $0.05 | $313.64 | $313.53 | 199 |
| 12:26 PM | $313.59 | Down $ -0.11 | $313.70 | $313.50 | 872 |
| 12:25 PM | $313.70 | Down $ -0.11 | $313.75 | $313.65 | 215 |
| 12:24 PM | $313.81 | Up $0.10 | $313.81 | $313.67 | 1,281 |
| 12:23 PM | $313.72 | Up $0.00 | $313.72 | $313.67 | 313 |
| 12:22 PM | $313.71 | Down $0.00 | $313.72 | $313.67 | 767 |
| 12:21 PM | $313.72 | Up $0.07 | $313.73 | $313.62 | 861 |
| 12:20 PM | $313.64 | Down $ -0.17 | $313.79 | $313.64 | 1,354 |
| 12:19 PM | $313.81 | Up $0.08 | $313.81 | $313.73 | 157 |
| 12:18 PM | $313.73 | Down $ -0.10 | $313.86 | $313.73 | 547 |
| 12:17 PM | $313.84 | Down $ -0.16 | $313.87 | $313.83 | 256 |
| 12:16 PM | $313.99 | Up $0.12 | $313.99 | $313.83 | 783 |
| 12:15 PM | $313.88 | Up $0.05 | $313.96 | $313.80 | 504 |
| 12:14 PM | $313.83 | Down $ -0.12 | $313.84 | $313.83 | 238 |
| 12:13 PM | $313.94 | Up $0.13 | $313.97 | $313.84 | 866 |
| 12:12 PM | $313.82 | Down $ -0.01 | $313.82 | $313.82 | 140 |
| 12:10 PM | $313.83 | Up $0.05 | $313.92 | $313.78 | 702 |
| 12:10 PM | $313.83 | Up $0.00 | $313.92 | $313.78 | 0 |
| 12:09 PM | $313.78 | Down $ -0.16 | $313.90 | $313.78 | 444 |
| 12:08 PM | $313.94 | Up $0.11 | $313.94 | $313.78 | 865 |
| 12:07 PM | $313.83 | Up $0.18 | $313.83 | $313.65 | 302 |
| 12:06 PM | $313.65 | Down $ -0.23 | $313.88 | $313.65 | 1,317 |
| 12:05 PM | $313.88 | Down $ -0.17 | $314.17 | $313.88 | 2,432 |
| 12:04 PM | $314.04 | Up $0.01 | $314.07 | $313.99 | 980 |
| 12:03 PM | $314.03 | Up $0.08 | $314.03 | $313.85 | 1,808 |
| 12:02 PM | $313.95 | Up $0.13 | $313.96 | $313.84 | 506 |
| 12:01 PM | $313.82 | Up $0.00 | $313.96 | $313.80 | 1,461 |
| 12:00 PM | $313.82 | Down $ -0.02 | $313.89 | $313.82 | 201 |
| 11:59 AM | $313.84 | Down $ -0.01 | $313.90 | $313.81 | 360 |
| 11:58 AM | $313.85 | Up $0.22 | $313.89 | $313.77 | 210 |
| 11:57 AM | $313.64 | Down $ -0.14 | $313.65 | $313.58 | 816 |
| 11:56 AM | $313.78 | Up $0.11 | $313.78 | $313.60 | 1,391 |
| 11:55 AM | $313.67 | Down $ -0.01 | $313.67 | $313.61 | 120 |
| 11:54 AM | $313.68 | Up $0.08 | $313.79 | $313.59 | 642 |
| 11:53 AM | $313.60 | Down $ -0.10 | $313.71 | $313.60 | 648 |
| 11:52 AM | $313.70 | Up $0.17 | $313.70 | $313.60 | 430 |
| 11:51 AM | $313.53 | Down $ -0.12 | $313.66 | $313.50 | 614 |
| 11:50 AM | $313.65 | Down $ -0.02 | $313.65 | $313.65 | 63 |
| 11:49 AM | $313.67 | Down $ -0.10 | $313.77 | $313.66 | 228 |
| 11:48 AM | $313.77 | Down $0.00 | $313.80 | $313.70 | 708 |
| 11:47 AM | $313.77 | Up $0.01 | $313.94 | $313.77 | 628 |
| 11:46 AM | $313.76 | Down $ -0.30 | $314.05 | $313.76 | 420 |
| 11:45 AM | $314.06 | Up $0.12 | $314.06 | $313.87 | 769 |
| 11:44 AM | $313.94 | Down $ -0.06 | $313.98 | $313.93 | 484 |
| 11:43 AM | $314.00 | Up $0.01 | $314.00 | $313.87 | 322 |
| 11:42 AM | $313.99 | Down $0.00 | $313.99 | $313.99 | 100 |
| 11:41 AM | $313.99 | Up $0.10 | $314.06 | $313.91 | 720 |
| 11:40 AM | $313.89 | Down $ -0.15 | $313.96 | $313.83 | 1,301 |
| 11:39 AM | $314.04 | Up $0.05 | $314.19 | $313.96 | 1,053 |
| 11:38 AM | $313.99 | Up $0.13 | $314.04 | $313.86 | 1,029 |
| 11:37 AM | $313.86 | Down $ -0.10 | $314.11 | $313.85 | 483 |
| 11:36 AM | $313.97 | Down $ -0.08 | $314.10 | $313.82 | 1,523 |
| 11:35 AM | $314.05 | Up $0.06 | $314.19 | $313.86 | 462 |
| 11:34 AM | $313.99 | Down $ -0.51 | $314.36 | $313.98 | 2,942 |
| 11:33 AM | $314.50 | Up $0.25 | $314.50 | $314.21 | 719 |
| 11:32 AM | $314.26 | Up $0.09 | $314.37 | $314.20 | 460 |
| 11:31 AM | $314.16 | Down $ -0.18 | $314.32 | $314.12 | 1,646 |
| 11:30 AM | $314.34 | Down $ -0.04 | $314.49 | $314.27 | 809 |
| 11:29 AM | $314.38 | Down $ -0.27 | $314.65 | $314.34 | 1,245 |
| 11:28 AM | $314.65 | Up $0.04 | $314.68 | $314.57 | 549 |
| 11:27 AM | $314.61 | Down $ -0.05 | $314.66 | $314.48 | 1,615 |
| 11:26 AM | $314.66 | Down $ -0.03 | $314.69 | $314.53 | 985 |
| 11:25 AM | $314.69 | Up $0.08 | $314.78 | $314.62 | 629 |
| 11:24 AM | $314.61 | Down $ -0.02 | $314.72 | $314.61 | 305 |
| 11:23 AM | $314.63 | Down $ -0.08 | $314.63 | $314.48 | 802 |
| 11:22 AM | $314.72 | Up $0.06 | $314.84 | $314.56 | 1,911 |
| 11:21 AM | $314.65 | Down $ -0.18 | $314.85 | $314.65 | 498 |
| 11:20 AM | $314.83 | Down $ -0.06 | $314.91 | $314.81 | 539 |
| 11:19 AM | $314.89 | Down $ -0.08 | $314.96 | $314.82 | 923 |
| 11:18 AM | $314.97 | Up $0.22 | $314.97 | $314.54 | 3,777 |
| 11:17 AM | $314.75 | Down $ -0.22 | $314.93 | $314.75 | 3,622 |
| 11:16 AM | $314.97 | Down $ -0.23 | $315.26 | $314.94 | 1,208 |
| 11:15 AM | $315.21 | Up $0.10 | $315.21 | $315.15 | 599 |
| 11:14 AM | $315.10 | Down $ -0.27 | $315.43 | $315.10 | 543 |
| 11:13 AM | $315.37 | Up $0.14 | $315.37 | $315.21 | 1,850 |
| 11:12 AM | $315.23 | Down $ -0.17 | $315.40 | $315.23 | 914 |
| 11:11 AM | $315.41 | Down $ -0.01 | $315.41 | $315.29 | 1,732 |
| 11:10 AM | $315.41 | Up $0.00 | $315.41 | $315.27 | 3,109 |
| 11:09 AM | $315.41 | Up $0.16 | $315.41 | $315.30 | 1,164 |
| 11:08 AM | $315.26 | Up $0.05 | $315.31 | $315.04 | 884 |
| 11:07 AM | $315.21 | Up $0.14 | $315.21 | $315.08 | 599 |
| 11:06 AM | $315.06 | Up $0.09 | $315.06 | $314.83 | 1,612 |
| 11:05 AM | $314.97 | Down $ -0.23 | $315.15 | $314.92 | 1,238 |
| 11:04 AM | $315.20 | Up $0.16 | $315.25 | $315.02 | 1,725 |
| 11:03 AM | $315.04 | Down $ -0.13 | $315.21 | $315.04 | 1,624 |
| 11:02 AM | $315.17 | Up $0.11 | $315.29 | $315.06 | 3,324 |
| 11:01 AM | $315.06 | Down $ -0.05 | $315.09 | $314.95 | 1,384 |
| 11:00 AM | $315.11 | Down $ -0.12 | $315.28 | $315.11 | 2,448 |
| 10:59 AM | $315.23 | Down $ -0.01 | $315.28 | $315.00 | 4,316 |
| 10:58 AM | $315.24 | Down $ -0.05 | $315.29 | $315.18 | 1,932 |
| 10:57 AM | $315.29 | Down $ -0.06 | $315.37 | $315.25 | 1,738 |
| 10:56 AM | $315.35 | Up $0.04 | $315.46 | $315.35 | 211 |
| 10:55 AM | $315.31 | Down $ -0.04 | $315.41 | $315.24 | 902 |
| 10:54 AM | $315.35 | Down $ -0.01 | $315.44 | $315.24 | 403 |
| 10:53 AM | $315.36 | Down $ -0.09 | $315.54 | $315.31 | 606 |
| 10:52 AM | $315.45 | Down $ -0.09 | $315.54 | $315.40 | 757 |
| 10:51 AM | $315.54 | Up $0.07 | $315.64 | $315.34 | 758 |
| 10:50 AM | $315.47 | Up $0.19 | $315.47 | $315.20 | 2,822 |
| 10:49 AM | $315.28 | Down $ -0.15 | $315.51 | $315.26 | 427 |
| 10:48 AM | $315.43 | Down $ -0.18 | $315.67 | $315.43 | 381 |
| 10:47 AM | $315.60 | Up $0.25 | $315.64 | $315.35 | 414 |
| 10:46 AM | $315.35 | Down $ -0.14 | $315.61 | $315.35 | 2,680 |
| 10:45 AM | $315.49 | Down $ -0.07 | $315.69 | $315.39 | 2,703 |
| 10:44 AM | $315.57 | Down $ -0.06 | $315.77 | $315.46 | 1,851 |
| 10:43 AM | $315.63 | Up $0.31 | $315.63 | $315.24 | 893 |
| 10:42 AM | $315.31 | Down $ -0.47 | $315.80 | $315.31 | 1,810 |
| 10:41 AM | $315.79 | Down $ -0.01 | $315.89 | $315.70 | 1,428 |
| 10:40 AM | $315.80 | Up $0.00 | $315.87 | $315.50 | 1,663 |
| 10:39 AM | $315.80 | Up $0.12 | $315.90 | $315.68 | 1,593 |
| 10:38 AM | $315.68 | Up $0.09 | $315.83 | $315.53 | 1,288 |
| 10:37 AM | $315.59 | Down $ -0.15 | $315.69 | $315.59 | 499 |
| 10:36 AM | $315.74 | Up $0.20 | $315.74 | $315.40 | 3,765 |
| 10:35 AM | $315.54 | Up $0.06 | $315.54 | $315.42 | 345 |
| 10:34 AM | $315.48 | Up $0.01 | $315.50 | $315.32 | 3,735 |
| 10:33 AM | $315.47 | Down $ -0.09 | $315.51 | $315.43 | 748 |
| 10:32 AM | $315.57 | Down $ -0.05 | $315.71 | $315.52 | 1,922 |
| 10:31 AM | $315.61 | Down $0.00 | $315.72 | $315.61 | 759 |
| 10:30 AM | $315.62 | Up $0.03 | $315.73 | $315.50 | 855 |
| 10:29 AM | $315.59 | Up $0.25 | $315.61 | $315.39 | 868 |
| 10:28 AM | $315.34 | Down $ -0.01 | $315.34 | $315.20 | 1,115 |
| 10:27 AM | $315.35 | Up $0.15 | $315.35 | $315.20 | 683 |
| 10:26 AM | $315.20 | Down $ -0.16 | $315.48 | $315.20 | 1,023 |
| 10:25 AM | $315.36 | Up $0.00 | $315.47 | $315.33 | 483 |
| 10:24 AM | $315.36 | Up $0.09 | $315.36 | $315.26 | 459 |
| 10:23 AM | $315.27 | Up $0.09 | $315.32 | $315.17 | 517 |
| 10:22 AM | $315.17 | Down $ -0.29 | $315.30 | $315.02 | 846 |
| 10:21 AM | $315.46 | Up $0.15 | $315.46 | $315.31 | 787 |
| 10:20 AM | $315.31 | Down $ -0.03 | $315.49 | $315.31 | 356 |
| 10:19 AM | $315.34 | Down $ -0.10 | $315.50 | $315.19 | 1,145 |
| 10:18 AM | $315.44 | Down $ -0.10 | $315.53 | $315.41 | 211 |
| 10:17 AM | $315.54 | Up $0.17 | $315.56 | $315.27 | 985 |
| 10:16 AM | $315.38 | Down $ -0.07 | $315.38 | $315.32 | 1,137 |
| 10:15 AM | $315.45 | Down $ -0.05 | $315.45 | $315.34 | 571 |
| 10:14 AM | $315.50 | Up $0.02 | $315.52 | $315.42 | 475 |
| 10:13 AM | $315.48 | Up $0.11 | $315.56 | $315.29 | 4,438 |
| 10:12 AM | $315.37 | Down $ -0.12 | $315.39 | $315.30 | 1,833 |
| 10:11 AM | $315.49 | Up $0.11 | $315.51 | $315.21 | 2,066 |
| 10:10 AM | $315.39 | Down $ -0.05 | $315.50 | $315.27 | 935 |
| 10:09 AM | $315.44 | Down $ -0.12 | $315.46 | $315.27 | 2,851 |
| 10:08 AM | $315.55 | Down $ -0.15 | $315.68 | $315.46 | 1,231 |
| 10:07 AM | $315.71 | Down $ -0.03 | $315.71 | $315.57 | 718 |
| 10:06 AM | $315.73 | Up $0.02 | $315.95 | $315.73 | 1,276 |
| 10:05 AM | $315.72 | Up $0.23 | $315.72 | $315.44 | 2,446 |
| 10:04 AM | $315.48 | Up $0.12 | $315.66 | $315.26 | 3,044 |
| 10:03 AM | $315.37 | Up $0.44 | $315.50 | $315.07 | 1,139 |
| 10:02 AM | $314.92 | Up $0.66 | $314.92 | $314.55 | 1,594 |
| 10:01 AM | $314.26 | Down $ -0.26 | $314.68 | $314.26 | 4,889 |
| 10:00 AM | $314.52 | Down $ -0.22 | $314.95 | $314.47 | 2,510 |
| 09:59 AM | $314.74 | Up $0.44 | $314.95 | $314.50 | 1,955 |
| 09:58 AM | $314.30 | Up $0.19 | $314.41 | $314.08 | 3,576 |
| 09:57 AM | $314.11 | Down $ -0.15 | $314.42 | $314.11 | 1,375 |
| 09:56 AM | $314.26 | Up $0.70 | $314.26 | $313.56 | 2,042 |
| 09:55 AM | $313.56 | Down $ -0.42 | $313.86 | $313.15 | 2,833 |
| 09:54 AM | $313.98 | Down $ -0.07 | $314.07 | $313.80 | 3,691 |
| 09:53 AM | $314.05 | Up $0.13 | $314.19 | $313.77 | 1,054 |
| 09:52 AM | $313.92 | Down $ -0.04 | $314.17 | $313.92 | 2,506 |
| 09:51 AM | $313.96 | Up $0.33 | $313.96 | $313.39 | 2,450 |
| 09:50 AM | $313.63 | Down $ -0.97 | $314.44 | $313.61 | 3,409 |
| 09:49 AM | $314.60 | Up $0.33 | $314.60 | $314.31 | 666 |
| 09:48 AM | $314.27 | Down $ -0.13 | $314.37 | $313.75 | 2,150 |
| 09:47 AM | $314.40 | Down $ -0.60 | $315.12 | $314.38 | 1,619 |
| 09:46 AM | $315.00 | Down $ -0.28 | $315.48 | $315.00 | 5,595 |
| 09:45 AM | $315.28 | Down $ -0.41 | $315.56 | $315.10 | 1,506 |
| 09:44 AM | $315.69 | Down $ -0.04 | $315.72 | $315.61 | 1,510 |
| 09:43 AM | $315.72 | Down $ -0.52 | $316.08 | $315.72 | 334 |
| 09:42 AM | $316.24 | Up $0.53 | $316.24 | $315.66 | 2,500 |
| 09:41 AM | $315.71 | Down $ -0.34 | $316.19 | $315.71 | 736 |
| 09:40 AM | $316.05 | Up $0.26 | $316.23 | $315.76 | 529 |
| 09:39 AM | $315.79 | Up $0.30 | $315.87 | $315.54 | 1,430 |
| 09:38 AM | $315.49 | Down $ -0.14 | $315.57 | $315.35 | 1,566 |
| 09:37 AM | $315.63 | Up $0.27 | $315.63 | $315.48 | 166 |
| 09:36 AM | $315.36 | Up $0.22 | $315.95 | $315.08 | 2,591 |
| 09:35 AM | $315.15 | Down $ -0.56 | $315.56 | $315.15 | 2,189 |
| 09:34 AM | $315.71 | Up $0.49 | $315.71 | $315.27 | 1,121 |
| 09:33 AM | $315.22 | Down $ -0.60 | $316.22 | $315.10 | 2,087 |
| 09:32 AM | $315.82 | Down $ -1.06 | $316.47 | $315.80 | 1,840 |
| 09:31 AM | $316.88 | Down $ -0.20 | $317.72 | $316.40 | 1,140 |
| 09:30 AM | $317.08 | Down $ -0.69 | $318.00 | $317.00 | 22,294 |
| Previous close | $317.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/04/2026 | $313.52 | $313.89 | $314.83 | $313.13 | 429,345 |
| 09/04/2026 | $317.77 | $315.45 | $318.15 | $315.45 | 888,645 |
| 08/04/2026 | $316.34 | $315.30 | $317.43 | $314.94 | 1,544,182 |
| 07/04/2026 | $307.03 | $304.67 | $307.12 | $304.10 | 1,024,910 |
| 06/04/2026 | $305.73 | $303.70 | $305.79 | $302.78 | 1,297,190 |
| 02/04/2026 | $300.18 | $300.11 | $301.76 | $299.16 | 1,048,313 |
| 01/04/2026 | $301.45 | $304.92 | $305.42 | $301.40 | 1,425,149 |
| 31/03/2026 | $302.48 | $299.34 | $304.47 | $299.00 | 1,846,793 |
| 30/03/2026 | $297.49 | $300.92 | $301.46 | $296.70 | 1,879,118 |
| 27/03/2026 | $292.27 | $295.55 | $295.90 | $291.50 | 1,296,827 |
| 26/03/2026 | $299.39 | $297.60 | $299.39 | $295.85 | 1,732,711 |
| 25/03/2026 | $300.24 | $299.47 | $301.59 | $299.18 | 1,280,341 |
| 24/03/2026 | $302.00 | $301.82 | $303.84 | $300.13 | 1,448,190 |
| 23/03/2026 | $301.91 | $302.23 | $304.75 | $300.90 | 2,057,560 |
| 20/03/2026 | $295.50 | $292.41 | $296.50 | $291.92 | 3,342,448 |
| 19/03/2026 | $294.93 | $294.07 | $297.62 | $292.23 | 1,412,603 |
| 18/03/2026 | $294.39 | $297.03 | $297.96 | $293.36 | 2,086,467 |
| 17/03/2026 | $300.27 | $301.21 | $302.94 | $299.84 | 2,063,103 |
| 16/03/2026 | $298.20 | $300.15 | $300.61 | $295.83 | 1,891,841 |
| 13/03/2026 | $299.96 | $301.38 | $302.23 | $299.84 | 1,410,979 |
| 12/03/2026 | $301.85 | $303.23 | $304.84 | $301.03 | 1,242,373 |
| 11/03/2026 | $305.99 | $302.64 | $306.51 | $301.70 | 1,774,888 |
| 10/03/2026 | $303.15 | $303.75 | $307.15 | $302.54 | 1,617,068 |
| 09/03/2026 | $305.38 | $297.67 | $306.30 | $297.01 | 2,214,135 |
| 06/03/2026 | $301.00 | $299.66 | $303.00 | $297.93 | 3,081,407 |
| 05/03/2026 | $307.21 | $307.07 | $307.64 | $304.80 | 2,263,118 |
| 04/03/2026 | $311.21 | $311.90 | $312.46 | $310.56 | 2,150,713 |
| 03/03/2026 | $307.82 | $301.07 | $309.41 | $300.47 | 3,194,895 |
| 02/03/2026 | $307.43 | $307.22 | $310.42 | $306.20 | 3,394,946 |
| 27/02/2026 | $308.90 | $312.94 | $314.71 | $307.65 | 5,507,709 |
Graphs are not available, please refer to the detailed table