Find a quote
AstraZeneca PLC
202.03 Down -2.00 (-0.99 %)
Delayed : 2026/04/13 06:13:25
- Previous close $204.03
- Opening $207.30
- Today High $207.30
- Today Low $203.82
- Price Bid $201.91
- Price Ask $201.91
- 52 Weeks High $212.71
- 52 Weeks Low $125.55
- Size Bid 100
- Size Ask 100
- Volume 7,749
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $204.03 | Up $0.12 | $204.04 | $203.94 | 71,626 |
| 03:59 PM | $203.91 | Down $ -0.22 | $204.18 | $203.87 | 57,863 |
| 03:58 PM | $204.14 | Down $ -0.16 | $204.29 | $204.11 | 15,876 |
| 03:57 PM | $204.29 | Up $0.06 | $204.32 | $204.16 | 9,446 |
| 03:56 PM | $204.23 | Down $ -0.06 | $204.31 | $204.21 | 7,708 |
| 03:55 PM | $204.29 | Up $0.16 | $204.29 | $204.11 | 9,276 |
| 03:54 PM | $204.13 | Up $0.02 | $204.15 | $204.07 | 4,818 |
| 03:53 PM | $204.11 | Down $ -0.07 | $204.23 | $204.10 | 3,379 |
| 03:52 PM | $204.18 | Down $ -0.07 | $204.29 | $204.18 | 2,212 |
| 03:51 PM | $204.25 | Down $ -0.13 | $204.39 | $204.25 | 3,299 |
| 03:50 PM | $204.39 | Up $0.16 | $204.39 | $204.18 | 3,821 |
| 03:49 PM | $204.22 | Down $ -0.07 | $204.30 | $204.22 | 943 |
| 03:48 PM | $204.29 | Up $0.06 | $204.31 | $204.27 | 1,000 |
| 03:47 PM | $204.23 | Down $ -0.02 | $204.30 | $204.17 | 5,725 |
| 03:46 PM | $204.25 | Down $ -0.07 | $204.32 | $204.25 | 1,421 |
| 03:45 PM | $204.32 | Up $0.09 | $204.32 | $204.23 | 1,417 |
| 03:44 PM | $204.23 | Up $0.05 | $204.26 | $204.19 | 1,669 |
| 03:43 PM | $204.18 | Down $ -0.01 | $204.20 | $204.08 | 2,532 |
| 03:42 PM | $204.20 | Down $ -0.05 | $204.24 | $204.17 | 3,064 |
| 03:41 PM | $204.24 | Down $ -0.01 | $204.25 | $204.19 | 630 |
| 03:40 PM | $204.25 | Down $ -0.03 | $204.31 | $204.21 | 2,556 |
| 03:39 PM | $204.28 | Up $0.01 | $204.33 | $204.27 | 600 |
| 03:38 PM | $204.27 | Up $0.01 | $204.27 | $204.22 | 700 |
| 03:37 PM | $204.27 | Down $ -0.09 | $204.39 | $204.27 | 1,431 |
| 03:36 PM | $204.35 | Down $ -0.07 | $204.44 | $204.32 | 1,685 |
| 03:35 PM | $204.42 | Down $ -0.02 | $204.44 | $204.42 | 624 |
| 03:34 PM | $204.44 | Up $0.09 | $204.44 | $204.35 | 1,937 |
| 03:33 PM | $204.35 | Up $0.00 | $204.35 | $204.35 | 400 |
| 03:32 PM | $204.35 | Up $0.13 | $204.35 | $204.22 | 1,104 |
| 03:31 PM | $204.21 | Down $ -0.04 | $204.23 | $204.08 | 3,149 |
| 03:30 PM | $204.25 | Down $ -0.07 | $204.33 | $204.21 | 1,500 |
| 03:29 PM | $204.33 | Up $0.04 | $204.38 | $204.31 | 786 |
| 03:28 PM | $204.29 | Up $0.03 | $204.29 | $204.24 | 1,736 |
| 03:27 PM | $204.26 | Down $ -0.03 | $204.29 | $204.26 | 400 |
| 03:26 PM | $204.29 | Down $ -0.12 | $204.42 | $204.29 | 1,820 |
| 03:25 PM | $204.41 | Up $0.05 | $204.41 | $204.40 | 250 |
| 03:24 PM | $204.36 | Down $ -0.01 | $204.42 | $204.35 | 2,064 |
| 03:23 PM | $204.37 | Up $0.17 | $204.37 | $204.20 | 4,670 |
| 03:22 PM | $204.20 | Up $0.00 | $204.23 | $204.17 | 2,544 |
| 03:21 PM | $204.20 | Down $ -0.15 | $204.31 | $204.17 | 1,520 |
| 03:20 PM | $204.35 | Up $0.00 | $204.40 | $204.33 | 3,014 |
| 03:19 PM | $204.35 | Up $0.04 | $204.36 | $204.30 | 1,503 |
| 03:18 PM | $204.31 | Up $0.00 | $204.31 | $204.26 | 806 |
| 03:17 PM | $204.31 | Down $ -0.01 | $204.35 | $204.28 | 1,215 |
| 03:16 PM | $204.32 | Up $0.03 | $204.33 | $204.28 | 900 |
| 03:15 PM | $204.29 | Up $0.03 | $204.32 | $204.25 | 4,703 |
| 03:14 PM | $204.27 | Up $0.04 | $204.27 | $204.22 | 1,924 |
| 03:13 PM | $204.22 | Down $0.00 | $204.24 | $204.17 | 1,415 |
| 03:12 PM | $204.23 | Up $0.06 | $204.23 | $204.19 | 822 |
| 03:11 PM | $204.17 | Up $0.07 | $204.18 | $204.14 | 4,608 |
| 03:10 PM | $204.10 | Up $0.00 | $204.15 | $204.10 | 600 |
| 03:09 PM | $204.10 | Down $ -0.10 | $204.14 | $204.10 | 1,700 |
| 03:08 PM | $204.20 | Up $0.07 | $204.22 | $204.13 | 4,115 |
| 03:07 PM | $204.13 | Up $0.01 | $204.20 | $204.11 | 6,616 |
| 03:06 PM | $204.12 | Down $ -0.13 | $204.20 | $204.12 | 300 |
| 03:05 PM | $204.26 | Up $0.10 | $204.26 | $204.16 | 1,616 |
| 03:04 PM | $204.15 | Up $0.05 | $204.15 | $204.09 | 3,154 |
| 03:03 PM | $204.10 | Down $ -0.01 | $204.11 | $204.08 | 800 |
| 03:02 PM | $204.11 | Down $ -0.08 | $204.11 | $204.11 | 435 |
| 03:01 PM | $204.19 | Down $ -0.10 | $204.27 | $204.19 | 1,688 |
| 03:00 PM | $204.30 | Up $0.01 | $204.30 | $204.30 | 100 |
| 02:59 PM | $204.29 | Up $0.00 | $204.34 | $204.26 | 2,020 |
| 02:58 PM | $204.28 | Up $0.08 | $204.30 | $204.20 | 7,829 |
| 02:57 PM | $204.20 | Down $ -0.01 | $204.20 | $204.15 | 1,416 |
| 02:56 PM | $204.21 | Up $0.01 | $204.24 | $204.18 | 613 |
| 02:55 PM | $204.20 | Down $ -0.04 | $204.26 | $204.16 | 2,460 |
| 02:54 PM | $204.24 | Up $0.09 | $204.25 | $204.15 | 8,061 |
| 02:53 PM | $204.16 | Down $ -0.23 | $204.42 | $204.15 | 17,132 |
| 02:52 PM | $204.39 | Up $0.00 | $204.39 | $204.35 | 300 |
| 02:51 PM | $204.39 | Down $ -0.05 | $204.48 | $204.35 | 10,166 |
| 02:50 PM | $204.43 | Down $ -0.08 | $204.49 | $204.43 | 7,322 |
| 02:49 PM | $204.51 | Down $ -0.09 | $204.57 | $204.51 | 1,715 |
| 02:47 PM | $204.60 | Down $ -0.03 | $204.63 | $204.58 | 2,255 |
| 02:47 PM | $204.60 | Up $0.00 | $204.63 | $204.58 | 0 |
| 02:46 PM | $204.63 | Down $ -0.02 | $204.63 | $204.60 | 758 |
| 02:45 PM | $204.65 | Up $0.02 | $204.66 | $204.59 | 396 |
| 02:44 PM | $204.63 | Up $0.13 | $204.66 | $204.51 | 3,784 |
| 02:43 PM | $204.51 | Down $0.00 | $204.51 | $204.51 | 800 |
| 02:42 PM | $204.51 | Up $0.00 | $204.51 | $204.51 | 400 |
| 02:41 PM | $204.51 | Down $0.00 | $204.51 | $204.51 | 893 |
| 02:40 PM | $204.51 | Down $ -0.02 | $204.61 | $204.51 | 2,579 |
| 02:39 PM | $204.53 | Down $ -0.12 | $204.54 | $204.53 | 812 |
| 02:38 PM | $204.65 | Up $0.12 | $204.65 | $204.54 | 1,109 |
| 02:37 PM | $204.54 | Up $0.00 | $204.54 | $204.54 | 262 |
| 02:36 PM | $204.53 | Up $0.08 | $204.60 | $204.37 | 10,822 |
| 02:35 PM | $204.45 | Down $ -0.06 | $204.47 | $204.44 | 2,210 |
| 02:34 PM | $204.51 | Up $0.00 | $204.51 | $204.51 | 261 |
| 02:33 PM | $204.51 | Up $0.06 | $204.51 | $204.50 | 316 |
| 02:32 PM | $204.45 | Up $0.10 | $204.47 | $204.36 | 3,325 |
| 02:31 PM | $204.35 | Down $ -0.03 | $204.39 | $204.35 | 1,112 |
| 02:30 PM | $204.38 | Up $0.00 | $204.38 | $204.38 | 370 |
| 02:29 PM | $204.38 | Up $0.00 | $204.38 | $204.38 | 396 |
| 02:28 PM | $204.38 | Up $0.04 | $204.39 | $204.38 | 2,482 |
| 02:27 PM | $204.34 | Down $ -0.04 | $204.39 | $204.34 | 766 |
| 02:26 PM | $204.39 | Up $0.01 | $204.39 | $204.35 | 3,966 |
| 02:25 PM | $204.38 | Down $ -0.02 | $204.40 | $204.38 | 1,515 |
| 02:24 PM | $204.40 | Down $ -0.13 | $204.46 | $204.36 | 728 |
| 02:23 PM | $204.52 | Up $0.00 | $204.52 | $204.51 | 239 |
| 02:22 PM | $204.52 | Down $ -0.04 | $204.52 | $204.49 | 948 |
| 02:21 PM | $204.57 | Up $0.01 | $204.59 | $204.51 | 6,345 |
| 02:20 PM | $204.55 | Up $0.14 | $204.55 | $204.47 | 1,866 |
| 02:19 PM | $204.42 | Up $0.05 | $204.42 | $204.33 | 748 |
| 02:18 PM | $204.37 | Up $0.12 | $204.38 | $204.34 | 1,702 |
| 02:17 PM | $204.25 | Down $ -0.09 | $204.34 | $204.25 | 1,618 |
| 02:16 PM | $204.34 | Up $0.06 | $204.34 | $204.33 | 406 |
| 02:15 PM | $204.27 | Up $0.12 | $204.27 | $204.18 | 2,002 |
| 02:14 PM | $204.15 | Up $0.03 | $204.15 | $204.15 | 134 |
| 02:13 PM | $204.12 | Up $0.25 | $204.12 | $203.82 | 3,064 |
| 02:12 PM | $203.86 | Down $ -0.04 | $203.87 | $203.85 | 452 |
| 02:11 PM | $203.90 | Down $ -0.02 | $203.91 | $203.90 | 597 |
| 02:10 PM | $203.92 | Down $ -0.01 | $203.92 | $203.92 | 365 |
| 02:09 PM | $203.93 | Down $ -0.01 | $203.93 | $203.92 | 698 |
| 02:08 PM | $203.95 | Down $ -0.03 | $203.95 | $203.91 | 615 |
| 02:07 PM | $203.97 | Down $ -0.07 | $204.01 | $203.89 | 5,597 |
| 02:06 PM | $204.04 | Up $0.08 | $204.04 | $203.97 | 884 |
| 02:05 PM | $203.96 | Down $ -0.01 | $203.99 | $203.84 | 11,213 |
| 02:04 PM | $203.97 | Down $ -0.16 | $204.16 | $203.97 | 1,354 |
| 02:03 PM | $204.13 | Down $ -0.07 | $204.20 | $204.13 | 964 |
| 02:02 PM | $204.20 | Up $0.10 | $204.20 | $204.14 | 778 |
| 02:01 PM | $204.10 | Up $0.01 | $204.11 | $204.09 | 520 |
| 02:00 PM | $204.08 | Down $ -0.06 | $204.08 | $204.04 | 1,689 |
| 01:58 PM | $204.15 | Down $ -0.04 | $204.15 | $204.15 | 100 |
| 01:58 PM | $204.15 | Up $0.00 | $204.15 | $204.15 | 0 |
| 01:57 PM | $204.19 | Down $0.00 | $204.21 | $204.19 | 782 |
| 01:56 PM | $204.20 | Up $0.01 | $204.20 | $204.19 | 471 |
| 01:55 PM | $204.19 | Up $0.02 | $204.21 | $204.15 | 2,352 |
| 01:54 PM | $204.17 | Down $ -0.04 | $204.19 | $204.16 | 556 |
| 01:53 PM | $204.21 | Down $ -0.11 | $204.28 | $204.20 | 900 |
| 01:52 PM | $204.33 | Down $ -0.05 | $204.40 | $204.31 | 1,442 |
| 01:51 PM | $204.38 | Down $ -0.01 | $204.38 | $204.38 | 305 |
| 01:50 PM | $204.39 | Up $0.06 | $204.40 | $204.27 | 2,200 |
| 01:49 PM | $204.33 | Down $ -0.03 | $204.33 | $204.27 | 850 |
| 01:48 PM | $204.35 | Down $ -0.02 | $204.35 | $204.33 | 1,105 |
| 01:47 PM | $204.37 | Down $ -0.01 | $204.37 | $204.34 | 1,218 |
| 01:46 PM | $204.39 | Up $0.08 | $204.39 | $204.37 | 680 |
| 01:45 PM | $204.31 | Down $0.00 | $204.35 | $204.31 | 1,390 |
| 01:43 PM | $204.31 | Up $0.00 | $204.34 | $204.31 | 700 |
| 01:43 PM | $204.31 | Up $0.00 | $204.34 | $204.31 | 0 |
| 01:42 PM | $204.31 | Down $ -0.01 | $204.35 | $204.31 | 1,003 |
| 01:41 PM | $204.33 | Up $0.01 | $204.33 | $204.27 | 600 |
| 01:40 PM | $204.31 | Down $ -0.09 | $204.34 | $204.31 | 2,581 |
| 01:37 PM | $204.40 | Up $0.01 | $204.47 | $204.40 | 443 |
| 01:37 PM | $204.40 | Up $0.00 | $204.47 | $204.40 | 0 |
| 01:37 PM | $204.40 | Up $0.00 | $204.47 | $204.40 | 0 |
| 01:36 PM | $204.39 | Down $ -0.04 | $204.39 | $204.39 | 200 |
| 01:35 PM | $204.43 | Up $0.06 | $204.43 | $204.38 | 730 |
| 01:34 PM | $204.37 | Down $ -0.05 | $204.37 | $204.37 | 100 |
| 01:32 PM | $204.42 | Up $0.06 | $204.42 | $204.40 | 200 |
| 01:32 PM | $204.42 | Up $0.00 | $204.42 | $204.40 | 0 |
| 01:31 PM | $204.36 | Up $0.06 | $204.36 | $204.35 | 200 |
| 01:30 PM | $204.29 | Up $0.05 | $204.33 | $204.24 | 1,036 |
| 01:29 PM | $204.24 | Up $0.06 | $204.25 | $204.19 | 2,220 |
| 01:28 PM | $204.18 | Down $ -0.09 | $204.18 | $204.18 | 1,140 |
| 01:27 PM | $204.27 | Up $0.04 | $204.27 | $204.24 | 300 |
| 01:26 PM | $204.23 | Up $0.01 | $204.24 | $204.23 | 814 |
| 01:25 PM | $204.22 | Up $0.06 | $204.22 | $204.22 | 324 |
| 01:23 PM | $204.16 | Down $0.00 | $204.17 | $204.16 | 400 |
| 01:23 PM | $204.16 | Up $0.00 | $204.17 | $204.16 | 0 |
| 01:22 PM | $204.17 | Down $ -0.08 | $204.17 | $204.17 | 100 |
| 01:21 PM | $204.24 | Up $0.03 | $204.24 | $204.24 | 600 |
| 01:20 PM | $204.22 | Down $ -0.15 | $204.32 | $204.22 | 1,760 |
| 01:18 PM | $204.36 | Up $0.00 | $204.36 | $204.29 | 604 |
| 01:18 PM | $204.36 | Up $0.00 | $204.36 | $204.29 | 0 |
| 01:17 PM | $204.36 | Down $ -0.08 | $204.36 | $204.36 | 305 |
| 01:16 PM | $204.44 | Up $0.06 | $204.44 | $204.33 | 721 |
| 01:15 PM | $204.38 | Down $ -0.03 | $204.45 | $204.38 | 400 |
| 01:14 PM | $204.42 | Up $0.14 | $204.42 | $204.34 | 979 |
| 01:13 PM | $204.27 | Down $ -0.05 | $204.33 | $204.27 | 353 |
| 01:12 PM | $204.32 | Down $ -0.02 | $204.32 | $204.32 | 100 |
| 01:10 PM | $204.34 | Down $ -0.02 | $204.41 | $204.34 | 200 |
| 01:10 PM | $204.34 | Up $0.00 | $204.41 | $204.34 | 0 |
| 01:09 PM | $204.36 | Down $ -0.06 | $204.38 | $204.36 | 783 |
| 01:08 PM | $204.42 | Up $0.13 | $204.42 | $204.33 | 1,790 |
| 01:07 PM | $204.29 | Down $ -0.06 | $204.33 | $204.29 | 203 |
| 01:05 PM | $204.35 | Down $ -0.05 | $204.35 | $204.33 | 350 |
| 01:05 PM | $204.35 | Up $0.00 | $204.35 | $204.33 | 0 |
| 01:03 PM | $204.40 | Up $0.00 | $204.41 | $204.31 | 1,216 |
| 01:03 PM | $204.40 | Up $0.00 | $204.41 | $204.31 | 0 |
| 01:02 PM | $204.40 | Down $ -0.20 | $204.60 | $204.39 | 1,211 |
| 01:01 PM | $204.60 | Down $ -0.08 | $204.62 | $204.60 | 2,800 |
| 01:00 PM | $204.68 | Down $ -0.13 | $204.75 | $204.68 | 480 |
| 12:59 PM | $204.81 | Up $0.01 | $204.81 | $204.81 | 100 |
| 12:58 PM | $204.80 | Down $ -0.01 | $204.80 | $204.80 | 200 |
| 12:57 PM | $204.82 | Up $0.07 | $204.82 | $204.78 | 500 |
| 12:56 PM | $204.75 | Up $0.09 | $204.75 | $204.75 | 680 |
| 12:55 PM | $204.66 | Down $ -0.16 | $204.96 | $204.66 | 2,869 |
| 12:54 PM | $204.82 | Down $ -0.03 | $204.82 | $204.80 | 800 |
| 12:53 PM | $204.85 | Up $0.07 | $204.86 | $204.79 | 319 |
| 12:52 PM | $204.78 | Up $0.02 | $204.86 | $204.78 | 654 |
| 12:51 PM | $204.77 | Down $ -0.11 | $204.77 | $204.77 | 137 |
| 12:50 PM | $204.87 | Up $0.09 | $204.87 | $204.71 | 781 |
| 12:49 PM | $204.78 | Down $0.00 | $204.89 | $204.78 | 2,447 |
| 12:48 PM | $204.79 | Up $0.01 | $204.88 | $204.79 | 200 |
| 12:47 PM | $204.77 | Up $0.06 | $204.81 | $204.77 | 200 |
| 12:46 PM | $204.72 | Up $0.00 | $204.72 | $204.72 | 148 |
| 12:45 PM | $204.71 | Up $0.09 | $204.82 | $204.63 | 1,226 |
| 12:44 PM | $204.63 | Up $0.06 | $204.64 | $204.57 | 1,165 |
| 12:43 PM | $204.57 | Down $ -0.07 | $204.64 | $204.57 | 638 |
| 12:42 PM | $204.64 | Up $0.12 | $204.64 | $204.56 | 1,660 |
| 12:41 PM | $204.52 | Down $ -0.10 | $204.61 | $204.52 | 2,505 |
| 12:39 PM | $204.62 | Down $0.00 | $204.63 | $204.62 | 713 |
| 12:39 PM | $204.62 | Up $0.00 | $204.63 | $204.62 | 0 |
| 12:38 PM | $204.62 | Up $0.09 | $204.62 | $204.61 | 713 |
| 12:37 PM | $204.53 | Up $0.13 | $204.53 | $204.41 | 5,505 |
| 12:36 PM | $204.41 | Down $ -0.07 | $204.42 | $204.41 | 1,500 |
| 12:35 PM | $204.48 | Up $0.07 | $204.48 | $204.42 | 216 |
| 12:34 PM | $204.41 | Up $0.08 | $204.41 | $204.29 | 1,950 |
| 12:33 PM | $204.33 | Down $ -0.08 | $204.33 | $204.33 | 400 |
| 12:32 PM | $204.42 | Down $ -0.07 | $204.45 | $204.39 | 400 |
| 12:31 PM | $204.49 | Up $0.03 | $204.49 | $204.42 | 541 |
| 12:30 PM | $204.46 | Up $0.08 | $204.48 | $204.40 | 1,245 |
| 12:29 PM | $204.39 | Down $ -0.06 | $204.52 | $204.38 | 2,646 |
| 12:28 PM | $204.45 | Down $ -0.08 | $204.52 | $204.45 | 479 |
| 12:27 PM | $204.52 | Up $0.02 | $204.53 | $204.45 | 1,816 |
| 12:26 PM | $204.51 | Up $0.03 | $204.51 | $204.44 | 320 |
| 12:25 PM | $204.48 | Down $ -0.03 | $204.49 | $204.45 | 1,420 |
| 12:23 PM | $204.51 | Up $0.03 | $204.59 | $204.51 | 250 |
| 12:23 PM | $204.51 | Up $0.00 | $204.59 | $204.51 | 0 |
| 12:22 PM | $204.48 | Up $0.01 | $204.48 | $204.44 | 637 |
| 12:21 PM | $204.47 | Up $0.03 | $204.47 | $204.44 | 600 |
| 12:20 PM | $204.45 | Down $ -0.11 | $204.54 | $204.41 | 591 |
| 12:18 PM | $204.56 | Up $0.01 | $204.56 | $204.56 | 100 |
| 12:18 PM | $204.56 | Up $0.00 | $204.56 | $204.56 | 0 |
| 12:17 PM | $204.55 | Up $0.10 | $204.58 | $204.53 | 561 |
| 12:16 PM | $204.45 | Down $ -0.09 | $204.48 | $204.45 | 854 |
| 12:14 PM | $204.54 | Down $ -0.08 | $204.54 | $204.53 | 200 |
| 12:14 PM | $204.54 | Up $0.00 | $204.54 | $204.53 | 0 |
| 12:12 PM | $204.61 | Up $0.00 | $204.73 | $204.60 | 2,434 |
| 12:12 PM | $204.61 | Up $0.00 | $204.73 | $204.60 | 0 |
| 12:11 PM | $204.61 | Up $0.02 | $204.61 | $204.60 | 200 |
| 12:10 PM | $204.60 | Up $0.06 | $204.60 | $204.45 | 825 |
| 12:08 PM | $204.54 | Down $ -0.03 | $204.60 | $204.48 | 736 |
| 12:08 PM | $204.54 | Up $0.00 | $204.60 | $204.48 | 0 |
| 12:07 PM | $204.57 | Down $ -0.24 | $204.60 | $204.57 | 340 |
| 12:06 PM | $204.80 | Up $0.09 | $204.81 | $204.80 | 254 |
| 12:04 PM | $204.71 | Up $0.22 | $204.71 | $204.50 | 1,365 |
| 12:04 PM | $204.71 | Up $0.00 | $204.71 | $204.50 | 0 |
| 12:03 PM | $204.50 | Up $0.01 | $204.50 | $204.50 | 321 |
| 12:02 PM | $204.49 | Down $ -0.13 | $204.49 | $204.36 | 200 |
| 12:01 PM | $204.62 | Up $0.24 | $204.62 | $204.49 | 500 |
| 12:00 PM | $204.38 | Down $ -0.29 | $204.58 | $204.38 | 208 |
| 11:59 AM | $204.67 | Down $ -0.05 | $204.68 | $204.67 | 200 |
| 11:58 AM | $204.72 | Up $0.04 | $204.78 | $204.72 | 900 |
| 11:57 AM | $204.68 | Down $ -0.14 | $204.78 | $204.68 | 400 |
| 11:56 AM | $204.82 | Down $ -0.08 | $204.90 | $204.82 | 1,284 |
| 11:55 AM | $204.90 | Down $ -0.08 | $204.98 | $204.90 | 775 |
| 11:54 AM | $204.98 | Up $0.03 | $205.00 | $204.98 | 310 |
| 11:53 AM | $204.95 | Down $ -0.07 | $204.95 | $204.90 | 1,344 |
| 11:52 AM | $205.02 | Down $ -0.01 | $205.02 | $205.02 | 100 |
| 11:51 AM | $205.03 | Up $0.09 | $205.05 | $204.96 | 824 |
| 11:50 AM | $204.93 | Down $ -0.16 | $204.93 | $204.93 | 100 |
| 11:49 AM | $205.09 | Down $ -0.08 | $205.10 | $205.01 | 812 |
| 11:48 AM | $205.17 | Up $0.00 | $205.17 | $205.09 | 220 |
| 11:47 AM | $205.17 | Up $0.01 | $205.17 | $205.17 | 200 |
| 11:46 AM | $205.16 | Up $0.01 | $205.16 | $205.07 | 1,490 |
| 11:45 AM | $205.15 | Up $0.04 | $205.15 | $205.15 | 100 |
| 11:44 AM | $205.11 | Up $0.03 | $205.11 | $205.01 | 2,760 |
| 11:43 AM | $205.08 | Down $ -0.03 | $205.11 | $205.02 | 979 |
| 11:42 AM | $205.12 | Up $0.12 | $205.14 | $205.12 | 300 |
| 11:41 AM | $205.00 | Down $ -0.19 | $205.12 | $205.00 | 300 |
| 11:40 AM | $205.19 | Down $ -0.03 | $205.19 | $205.13 | 3,275 |
| 11:39 AM | $205.22 | Down $ -0.08 | $205.23 | $205.15 | 1,024 |
| 11:38 AM | $205.30 | Up $0.11 | $205.30 | $205.25 | 400 |
| 11:37 AM | $205.18 | Up $0.04 | $205.25 | $205.18 | 2,020 |
| 11:36 AM | $205.14 | Up $0.11 | $205.14 | $205.06 | 2,853 |
| 11:35 AM | $205.03 | Down $ -0.06 | $205.09 | $204.94 | 19,616 |
| 11:34 AM | $205.08 | Up $0.13 | $205.15 | $204.94 | 16,822 |
| 11:33 AM | $204.96 | Down $ -0.02 | $204.96 | $204.96 | 372 |
| 11:32 AM | $204.98 | Down $ -0.28 | $205.34 | $204.98 | 1,520 |
| 11:31 AM | $205.25 | Up $0.07 | $205.44 | $205.13 | 5,846 |
| 11:30 AM | $205.18 | Down $ -0.13 | $205.31 | $205.18 | 3,716 |
| 11:29 AM | $205.30 | Down $ -0.15 | $205.50 | $205.30 | 4,007 |
| 11:28 AM | $205.45 | Up $0.04 | $205.46 | $205.37 | 2,368 |
| 11:27 AM | $205.41 | Down $ -0.05 | $205.47 | $205.37 | 2,125 |
| 11:26 AM | $205.46 | Up $0.03 | $205.46 | $205.34 | 2,683 |
| 11:25 AM | $205.43 | Down $ -0.11 | $205.53 | $205.41 | 5,013 |
| 11:24 AM | $205.54 | Up $0.00 | $205.55 | $205.48 | 4,502 |
| 11:23 AM | $205.54 | Up $0.12 | $205.57 | $205.43 | 6,484 |
| 11:22 AM | $205.42 | Down $ -0.02 | $205.46 | $205.42 | 4,186 |
| 11:21 AM | $205.44 | Up $0.03 | $205.50 | $205.42 | 3,228 |
| 11:20 AM | $205.41 | Down $ -0.02 | $205.47 | $205.41 | 4,508 |
| 11:19 AM | $205.43 | Up $0.02 | $205.43 | $205.36 | 1,328 |
| 11:18 AM | $205.42 | Down $ -0.05 | $205.42 | $205.30 | 3,656 |
| 11:17 AM | $205.46 | Down $ -0.05 | $205.55 | $205.46 | 1,186 |
| 11:16 AM | $205.51 | Up $0.03 | $205.54 | $205.46 | 2,017 |
| 11:15 AM | $205.48 | Up $0.04 | $205.53 | $205.44 | 2,666 |
| 11:14 AM | $205.44 | Down $ -0.21 | $205.68 | $205.44 | 2,294 |
| 11:13 AM | $205.65 | Up $0.02 | $205.65 | $205.53 | 2,656 |
| 11:12 AM | $205.63 | Down $ -0.03 | $205.76 | $205.60 | 2,245 |
| 11:11 AM | $205.66 | Up $0.16 | $205.67 | $205.55 | 3,487 |
| 11:10 AM | $205.50 | Up $0.03 | $205.59 | $205.40 | 13,795 |
| 11:09 AM | $205.47 | Down $ -0.04 | $205.65 | $205.47 | 9,499 |
| 11:08 AM | $205.51 | Down $ -0.04 | $205.55 | $205.45 | 5,316 |
| 11:07 AM | $205.55 | Down $ -0.08 | $205.65 | $205.55 | 2,820 |
| 11:06 AM | $205.63 | Up $0.02 | $205.66 | $205.63 | 1,705 |
| 11:05 AM | $205.61 | Up $0.05 | $205.65 | $205.58 | 1,214 |
| 11:04 AM | $205.57 | Down $0.00 | $205.58 | $205.53 | 632 |
| 11:03 AM | $205.57 | Up $0.03 | $205.63 | $205.54 | 2,904 |
| 11:02 AM | $205.54 | Down $ -0.07 | $205.63 | $205.51 | 1,839 |
| 11:01 AM | $205.61 | Up $0.01 | $205.64 | $205.58 | 1,753 |
| 11:00 AM | $205.60 | Up $0.01 | $205.60 | $205.53 | 1,193 |
| 10:59 AM | $205.59 | Down $ -0.04 | $205.63 | $205.51 | 1,965 |
| 10:58 AM | $205.63 | Down $ -0.08 | $205.76 | $205.62 | 2,485 |
| 10:57 AM | $205.71 | Up $0.16 | $205.71 | $205.58 | 1,790 |
| 10:56 AM | $205.55 | Down $ -0.20 | $205.76 | $205.55 | 2,799 |
| 10:55 AM | $205.75 | Up $0.09 | $205.75 | $205.63 | 1,996 |
| 10:54 AM | $205.66 | Down $ -0.16 | $205.78 | $205.66 | 997 |
| 10:53 AM | $205.82 | Up $0.07 | $205.82 | $205.71 | 953 |
| 10:52 AM | $205.75 | Down $ -0.09 | $205.84 | $205.69 | 1,226 |
| 10:51 AM | $205.84 | Up $0.11 | $205.84 | $205.74 | 1,419 |
| 10:50 AM | $205.73 | Up $0.07 | $205.73 | $205.61 | 760 |
| 10:49 AM | $205.66 | Down $ -0.09 | $205.71 | $205.63 | 1,164 |
| 10:48 AM | $205.74 | Down $ -0.15 | $205.82 | $205.74 | 400 |
| 10:47 AM | $205.89 | Down $ -0.09 | $206.00 | $205.83 | 2,325 |
| 10:46 AM | $205.98 | Up $0.09 | $205.98 | $205.93 | 636 |
| 10:45 AM | $205.89 | Up $0.04 | $205.91 | $205.80 | 1,822 |
| 10:44 AM | $205.85 | Up $0.05 | $206.03 | $205.81 | 1,314 |
| 10:43 AM | $205.80 | Up $0.11 | $205.80 | $205.60 | 2,587 |
| 10:42 AM | $205.69 | Up $0.05 | $205.82 | $205.62 | 1,923 |
| 10:41 AM | $205.64 | Down $ -0.07 | $205.74 | $205.63 | 1,809 |
| 10:40 AM | $205.71 | Up $0.03 | $205.76 | $205.70 | 1,723 |
| 10:39 AM | $205.68 | Up $0.04 | $205.68 | $205.59 | 1,727 |
| 10:38 AM | $205.64 | Down $ -0.11 | $205.70 | $205.64 | 2,360 |
| 10:37 AM | $205.75 | Down $ -0.03 | $205.78 | $205.72 | 990 |
| 10:36 AM | $205.78 | Up $0.00 | $205.86 | $205.69 | 3,906 |
| 10:35 AM | $205.77 | Down $ -0.14 | $205.89 | $205.73 | 1,342 |
| 10:34 AM | $205.91 | Down $ -0.05 | $206.00 | $205.91 | 1,176 |
| 10:33 AM | $205.96 | Down $ -0.03 | $206.04 | $205.96 | 3,309 |
| 10:32 AM | $205.99 | Down $ -0.11 | $206.06 | $205.96 | 2,200 |
| 10:31 AM | $206.10 | Up $0.03 | $206.13 | $205.93 | 2,120 |
| 10:30 AM | $206.08 | Up $0.09 | $206.08 | $206.03 | 200 |
| 10:29 AM | $205.98 | Up $0.12 | $206.00 | $205.91 | 1,123 |
| 10:28 AM | $205.86 | Up $0.00 | $205.94 | $205.83 | 1,666 |
| 10:27 AM | $205.86 | Up $0.14 | $205.86 | $205.72 | 716 |
| 10:26 AM | $205.72 | Down $ -0.13 | $205.78 | $205.72 | 820 |
| 10:25 AM | $205.85 | Up $0.00 | $205.89 | $205.85 | 1,675 |
| 10:24 AM | $205.85 | Up $0.01 | $205.87 | $205.85 | 441 |
| 10:23 AM | $205.84 | Up $0.14 | $205.84 | $205.68 | 928 |
| 10:22 AM | $205.70 | Down $ -0.05 | $205.71 | $205.67 | 818 |
| 10:21 AM | $205.75 | Up $0.01 | $205.76 | $205.69 | 1,340 |
| 10:20 AM | $205.74 | Down $0.00 | $205.79 | $205.67 | 1,829 |
| 10:19 AM | $205.74 | Down $ -0.13 | $205.80 | $205.74 | 1,000 |
| 10:18 AM | $205.88 | Up $0.06 | $205.88 | $205.77 | 1,272 |
| 10:17 AM | $205.81 | Up $0.04 | $205.85 | $205.79 | 1,020 |
| 10:16 AM | $205.77 | Down $ -0.05 | $205.84 | $205.77 | 1,493 |
| 10:15 AM | $205.82 | Down $ -0.08 | $205.85 | $205.74 | 4,168 |
| 10:14 AM | $205.90 | Up $0.16 | $205.91 | $205.74 | 1,786 |
| 10:13 AM | $205.74 | Up $0.01 | $205.78 | $205.71 | 1,626 |
| 10:12 AM | $205.73 | Down $ -0.02 | $205.76 | $205.70 | 2,299 |
| 10:11 AM | $205.75 | Up $0.09 | $205.77 | $205.65 | 2,269 |
| 10:10 AM | $205.66 | Down $ -0.01 | $205.72 | $205.64 | 4,030 |
| 10:09 AM | $205.67 | Up $0.00 | $205.74 | $205.66 | 2,438 |
| 10:08 AM | $205.67 | Up $0.07 | $205.70 | $205.63 | 1,879 |
| 10:07 AM | $205.60 | Down $ -0.17 | $205.74 | $205.60 | 3,107 |
| 10:06 AM | $205.77 | Down $ -0.01 | $205.77 | $205.68 | 1,866 |
| 10:05 AM | $205.78 | Down $ -0.09 | $205.88 | $205.78 | 2,375 |
| 10:04 AM | $205.87 | Up $0.00 | $206.00 | $205.87 | 5,178 |
| 10:03 AM | $205.87 | Up $0.02 | $205.89 | $205.69 | 6,543 |
| 10:02 AM | $205.85 | Up $0.16 | $205.89 | $205.69 | 5,176 |
| 10:01 AM | $205.70 | Down $ -0.03 | $205.79 | $205.64 | 11,700 |
| 10:00 AM | $205.73 | Up $0.02 | $205.78 | $205.66 | 3,538 |
| 09:59 AM | $205.71 | Up $0.05 | $205.74 | $205.60 | 2,220 |
| 09:58 AM | $205.66 | Up $0.04 | $205.73 | $205.63 | 1,068 |
| 09:57 AM | $205.62 | Down $ -0.08 | $205.70 | $205.60 | 1,765 |
| 09:56 AM | $205.70 | Up $0.03 | $205.74 | $205.64 | 1,683 |
| 09:55 AM | $205.67 | Up $0.07 | $205.67 | $205.47 | 1,835 |
| 09:54 AM | $205.60 | Down $ -0.14 | $205.74 | $205.55 | 3,768 |
| 09:53 AM | $205.74 | Up $0.07 | $205.78 | $205.68 | 4,270 |
| 09:52 AM | $205.67 | Down $ -0.18 | $205.84 | $205.62 | 4,877 |
| 09:51 AM | $205.85 | Down $ -0.08 | $206.05 | $205.85 | 4,110 |
| 09:50 AM | $205.93 | Up $0.09 | $205.96 | $205.85 | 2,492 |
| 09:49 AM | $205.84 | Up $0.36 | $205.87 | $205.47 | 6,138 |
| 09:48 AM | $205.48 | Down $ -0.16 | $205.64 | $205.30 | 6,838 |
| 09:47 AM | $205.64 | Down $ -0.38 | $205.91 | $205.64 | 3,109 |
| 09:46 AM | $206.02 | Down $ -0.03 | $206.11 | $206.00 | 2,875 |
| 09:45 AM | $206.05 | Down $ -0.04 | $206.21 | $205.97 | 2,462 |
| 09:44 AM | $206.10 | Up $0.08 | $206.25 | $206.01 | 3,101 |
| 09:43 AM | $206.02 | Up $0.01 | $206.06 | $205.93 | 3,455 |
| 09:42 AM | $206.00 | Down $ -0.27 | $206.29 | $206.00 | 1,800 |
| 09:41 AM | $206.27 | Down $ -0.05 | $206.36 | $206.22 | 2,750 |
| 09:40 AM | $206.32 | Up $0.08 | $206.32 | $206.19 | 3,026 |
| 09:39 AM | $206.24 | Down $ -0.04 | $206.26 | $206.14 | 2,145 |
| 09:38 AM | $206.28 | Up $0.09 | $206.28 | $206.14 | 6,753 |
| 09:37 AM | $206.19 | Down $ -0.12 | $206.30 | $206.04 | 3,266 |
| 09:36 AM | $206.31 | Up $0.35 | $206.40 | $205.97 | 4,353 |
| 09:35 AM | $205.96 | Down $ -0.19 | $206.21 | $205.77 | 5,798 |
| 09:34 AM | $206.15 | Up $0.12 | $206.20 | $206.03 | 3,609 |
| 09:33 AM | $206.03 | Down $ -0.05 | $206.13 | $205.83 | 8,589 |
| 09:32 AM | $206.08 | Down $ -0.41 | $206.56 | $206.08 | 5,130 |
| 09:31 AM | $206.49 | Down $ -0.38 | $206.86 | $206.49 | 3,121 |
| 09:30 AM | $206.87 | Up $1.88 | $207.30 | $206.87 | 20,220 |
| Previous close | $204.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/04/2026 | $204.03 | $204.58 | $204.96 | $203.82 | 517,950 |
| 09/04/2026 | $204.99 | $205.81 | $206.50 | $204.75 | 490,557 |
| 08/04/2026 | $204.27 | $204.61 | $205.12 | $203.66 | 560,163 |
| 07/04/2026 | $200.81 | $198.61 | $201.95 | $198.61 | 856,693 |
| 06/04/2026 | $202.83 | $204.15 | $204.18 | $202.73 | 798,607 |
| 02/04/2026 | $203.49 | $202.27 | $203.50 | $201.29 | 653,118 |
| 01/04/2026 | $200.79 | $201.20 | $201.74 | $199.56 | 716,929 |
| 31/03/2026 | $197.15 | $193.65 | $197.27 | $193.55 | 770,706 |
| 30/03/2026 | $193.82 | $194.16 | $194.64 | $193.41 | 505,010 |
| 27/03/2026 | $187.95 | $190.02 | $190.45 | $187.95 | 642,104 |
| 26/03/2026 | $183.40 | $183.92 | $184.65 | $182.79 | 524,517 |
| 25/03/2026 | $187.10 | $188.20 | $188.72 | $186.83 | 485,453 |
| 24/03/2026 | $185.84 | $184.46 | $186.22 | $184.25 | 685,153 |
| 23/03/2026 | $184.07 | $184.72 | $185.33 | $183.85 | 572,620 |
| 20/03/2026 | $183.60 | $185.60 | $185.91 | $182.62 | 691,175 |
| 19/03/2026 | $188.93 | $187.95 | $189.79 | $187.45 | 531,130 |
| 18/03/2026 | $188.42 | $189.23 | $190.37 | $188.28 | 431,662 |
| 17/03/2026 | $191.29 | $191.93 | $192.35 | $190.95 | 691,010 |
| 16/03/2026 | $192.01 | $191.71 | $192.40 | $190.89 | 815,171 |
| 13/03/2026 | $189.90 | $189.62 | $191.00 | $189.43 | 471,333 |
| 12/03/2026 | $192.50 | $192.14 | $192.62 | $190.96 | 677,976 |
| 11/03/2026 | $193.31 | $192.82 | $194.49 | $192.31 | 452,145 |
| 10/03/2026 | $194.99 | $197.33 | $198.04 | $194.81 | 592,711 |
| 09/03/2026 | $194.95 | $192.84 | $195.79 | $192.35 | 670,283 |
| 06/03/2026 | $194.22 | $193.43 | $194.83 | $193.36 | 548,356 |
| 05/03/2026 | $197.52 | $197.84 | $198.06 | $195.26 | 1,189,049 |
| 04/03/2026 | $201.53 | $202.10 | $203.29 | $200.90 | 1,144,320 |
| 03/03/2026 | $201.76 | $198.49 | $201.99 | $197.53 | 975,298 |
| 02/03/2026 | $203.73 | $203.90 | $205.23 | $203.34 | 637,571 |
| 27/02/2026 | $208.45 | $208.24 | $209.93 | $207.71 | 924,213 |
Graphs are not available, please refer to the detailed table