Find a quote
BROOKFIELD ASSET MANAGEMENT LTD
73.13 Up 0.73 (1.00 %)
Delayed : 2025/11/26 17:40:00
- Previous close $72.40
- Opening $73.11
- Today High $73.46
- Today Low $72.59
- Price Bid $73.00
- Price Ask $73.00
- 52 Weeks High $90.24
- 52 Weeks Low $59.16
- Size Bid 2
- Size Ask 20
- Volume 7,601,236
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $73.13 | Down $ -0.01 | $73.13 | $73.13 | 1,948,600 |
| 03:59 PM | $73.14 | Up $0.07 | $73.14 | $73.05 | 24,900 |
| 03:58 PM | $73.07 | Down $ -0.08 | $73.16 | $73.05 | 18,200 |
| 03:57 PM | $73.15 | Up $0.01 | $73.16 | $73.12 | 7,800 |
| 03:56 PM | $73.14 | Up $0.01 | $73.18 | $73.14 | 6,100 |
| 03:55 PM | $73.13 | Down $ -0.06 | $73.19 | $73.12 | 5,200 |
| 03:54 PM | $73.19 | Up $0.02 | $73.21 | $73.17 | 5,400 |
| 03:53 PM | $73.17 | Down $ -0.11 | $73.27 | $73.17 | 5,000 |
| 03:52 PM | $73.28 | Up $0.03 | $73.30 | $73.26 | 3,800 |
| 03:51 PM | $73.25 | Down $ -0.01 | $73.26 | $73.24 | 2,100 |
| 03:50 PM | $73.26 | Up $0.01 | $73.37 | $73.22 | 9,000 |
| 03:49 PM | $73.25 | Down $ -0.04 | $73.28 | $73.24 | 1,400 |
| 03:48 PM | $73.29 | Down $ -0.02 | $73.31 | $73.28 | 1,000 |
| 03:47 PM | $73.31 | Down $ -0.03 | $73.33 | $73.31 | 3,700 |
| 03:46 PM | $73.35 | Up $0.00 | $73.35 | $73.34 | 800 |
| 03:45 PM | $73.35 | Up $0.00 | $73.36 | $73.35 | 800 |
| 03:44 PM | $73.35 | Up $0.00 | $73.35 | $73.35 | 300 |
| 03:43 PM | $73.35 | Up $0.00 | $73.35 | $73.35 | 200 |
| 03:42 PM | $73.35 | Up $0.00 | $73.35 | $73.35 | 100 |
| 03:41 PM | $73.35 | Down $ -0.02 | $73.37 | $73.34 | 1,700 |
| 03:40 PM | $73.36 | Down $ -0.02 | $73.36 | $73.36 | 800 |
| 03:39 PM | $73.38 | Up $0.00 | $73.38 | $73.38 | 200 |
| 03:38 PM | $73.37 | Up $0.00 | $73.37 | $73.37 | 400 |
| 03:37 PM | $73.37 | Up $0.01 | $73.37 | $73.36 | 1,300 |
| 03:36 PM | $73.36 | Down $0.00 | $73.37 | $73.36 | 400 |
| 03:35 PM | $73.37 | Up $0.00 | $73.37 | $73.36 | 800 |
| 03:34 PM | $73.36 | Up $0.02 | $73.36 | $73.32 | 3,700 |
| 03:33 PM | $73.34 | Down $ -0.02 | $73.36 | $73.33 | 1,600 |
| 03:32 PM | $73.36 | Up $0.02 | $73.36 | $73.35 | 600 |
| 03:31 PM | $73.34 | Down $ -0.06 | $73.40 | $73.34 | 3,100 |
| 03:30 PM | $73.40 | Up $0.00 | $73.41 | $73.40 | 700 |
| 03:29 PM | $73.40 | Down $ -0.01 | $73.42 | $73.40 | 700 |
| 03:28 PM | $73.41 | Up $0.03 | $73.41 | $73.37 | 1,300 |
| 03:27 PM | $73.38 | Down $ -0.03 | $73.38 | $73.37 | 1,300 |
| 03:26 PM | $73.41 | Up $0.00 | $73.43 | $73.41 | 1,000 |
| 03:25 PM | $73.41 | Up $0.01 | $73.41 | $73.39 | 1,800 |
| 03:24 PM | $73.40 | Up $0.00 | $73.41 | $73.40 | 500 |
| 03:23 PM | $73.40 | Down $ -0.03 | $73.42 | $73.40 | 1,200 |
| 03:22 PM | $73.43 | Down $ -0.02 | $73.46 | $73.43 | 500 |
| 03:21 PM | $73.45 | Up $0.06 | $73.45 | $73.40 | 1,700 |
| 03:20 PM | $73.39 | Up $0.00 | $73.41 | $73.39 | 2,400 |
| 03:19 PM | $73.39 | Down $ -0.06 | $73.43 | $73.39 | 2,500 |
| 03:18 PM | $73.45 | Up $0.01 | $73.45 | $73.43 | 2,100 |
| 03:17 PM | $73.44 | Up $0.04 | $73.44 | $73.40 | 600 |
| 03:16 PM | $73.40 | Up $0.02 | $73.41 | $73.39 | 1,600 |
| 03:15 PM | $73.38 | Up $0.02 | $73.38 | $73.38 | 200 |
| 03:14 PM | $73.36 | Up $0.00 | $73.36 | $73.35 | 300 |
| 03:13 PM | $73.36 | Up $0.02 | $73.36 | $73.34 | 1,600 |
| 03:12 PM | $73.34 | Up $0.05 | $73.34 | $73.29 | 1,300 |
| 03:10 PM | $73.29 | Up $0.01 | $73.29 | $73.29 | 600 |
| 03:10 PM | $73.29 | Up $0.00 | $73.29 | $73.29 | 0 |
| 03:09 PM | $73.28 | Down $ -0.01 | $73.29 | $73.27 | 3,300 |
| 03:08 PM | $73.29 | Up $0.00 | $73.29 | $73.25 | 900 |
| 03:07 PM | $73.29 | Down $ -0.01 | $73.29 | $73.27 | 400 |
| 03:06 PM | $73.30 | Down $ -0.03 | $73.31 | $73.30 | 1,000 |
| 03:05 PM | $73.33 | Down $ -0.03 | $73.33 | $73.32 | 500 |
| 03:03 PM | $73.36 | Down $ -0.01 | $73.38 | $73.36 | 700 |
| 03:03 PM | $73.36 | Up $0.00 | $73.38 | $73.36 | 0 |
| 03:02 PM | $73.37 | Up $0.02 | $73.42 | $73.37 | 500 |
| 03:01 PM | $73.35 | Up $0.01 | $73.35 | $73.35 | 100 |
| 03:00 PM | $73.34 | Up $0.05 | $73.34 | $73.29 | 700 |
| 02:58 PM | $73.29 | Up $0.03 | $73.29 | $73.28 | 600 |
| 02:58 PM | $73.29 | Up $0.00 | $73.29 | $73.28 | 0 |
| 02:57 PM | $73.27 | Up $0.02 | $73.28 | $73.25 | 700 |
| 02:56 PM | $73.25 | Down $ -0.02 | $73.25 | $73.25 | 100 |
| 02:55 PM | $73.27 | Down $ -0.01 | $73.27 | $73.23 | 2,500 |
| 02:54 PM | $73.28 | Up $0.04 | $73.28 | $73.25 | 1,400 |
| 02:53 PM | $73.24 | Down $ -0.01 | $73.24 | $73.24 | 200 |
| 02:51 PM | $73.25 | Up $0.02 | $73.25 | $73.25 | 100 |
| 02:51 PM | $73.25 | Up $0.00 | $73.25 | $73.25 | 0 |
| 02:50 PM | $73.23 | Down $ -0.01 | $73.24 | $73.18 | 700 |
| 02:49 PM | $73.24 | Up $0.00 | $73.24 | $73.21 | 800 |
| 02:48 PM | $73.24 | Up $0.00 | $73.24 | $73.24 | 100 |
| 02:47 PM | $73.24 | Up $0.02 | $73.24 | $73.20 | 1,000 |
| 02:46 PM | $73.22 | Up $0.00 | $73.23 | $73.22 | 700 |
| 02:45 PM | $73.22 | Up $0.03 | $73.22 | $73.21 | 1,100 |
| 02:44 PM | $73.19 | Down $ -0.04 | $73.21 | $73.19 | 400 |
| 02:43 PM | $73.23 | Up $0.00 | $73.23 | $73.22 | 200 |
| 02:42 PM | $73.23 | Down $ -0.02 | $73.26 | $73.22 | 1,000 |
| 02:41 PM | $73.25 | Up $0.05 | $73.25 | $73.19 | 3,400 |
| 02:40 PM | $73.20 | Up $0.00 | $73.20 | $73.18 | 5,600 |
| 02:39 PM | $73.20 | Down $ -0.01 | $73.21 | $73.19 | 1,500 |
| 02:38 PM | $73.21 | Down $ -0.01 | $73.22 | $73.21 | 300 |
| 02:37 PM | $73.22 | Down $ -0.04 | $73.24 | $73.22 | 200 |
| 02:36 PM | $73.26 | Up $0.03 | $73.26 | $73.24 | 300 |
| 02:35 PM | $73.23 | Down $ -0.01 | $73.25 | $73.18 | 3,800 |
| 02:34 PM | $73.24 | Up $0.00 | $73.24 | $73.23 | 700 |
| 02:33 PM | $73.24 | Down $ -0.04 | $73.26 | $73.24 | 500 |
| 02:32 PM | $73.28 | Up $0.03 | $73.28 | $73.28 | 200 |
| 02:31 PM | $73.25 | Down $ -0.03 | $73.25 | $73.25 | 100 |
| 02:30 PM | $73.28 | Up $0.05 | $73.30 | $73.25 | 3,800 |
| 02:29 PM | $73.24 | Down $0.00 | $73.24 | $73.23 | 200 |
| 02:28 PM | $73.24 | Down $ -0.02 | $73.25 | $73.24 | 1,100 |
| 02:27 PM | $73.26 | Down $ -0.01 | $73.26 | $73.26 | 200 |
| 02:26 PM | $73.27 | Up $0.00 | $73.27 | $73.26 | 500 |
| 02:25 PM | $73.27 | Down $ -0.03 | $73.28 | $73.27 | 700 |
| 02:24 PM | $73.30 | Up $0.03 | $73.32 | $73.29 | 1,300 |
| 02:23 PM | $73.27 | Up $0.01 | $73.27 | $73.26 | 800 |
| 02:22 PM | $73.26 | Up $0.00 | $73.26 | $73.26 | 500 |
| 02:21 PM | $73.26 | Down $ -0.05 | $73.26 | $73.26 | 100 |
| 02:20 PM | $73.31 | Down $ -0.05 | $73.35 | $73.31 | 1,600 |
| 02:18 PM | $73.36 | Up $0.00 | $73.36 | $73.36 | 700 |
| 02:18 PM | $73.36 | Up $0.00 | $73.36 | $73.36 | 0 |
| 02:17 PM | $73.36 | Up $0.02 | $73.36 | $73.34 | 900 |
| 02:15 PM | $73.34 | Up $0.00 | $73.34 | $73.34 | 200 |
| 02:15 PM | $73.34 | Up $0.00 | $73.34 | $73.34 | 0 |
| 02:13 PM | $73.34 | Down $ -0.05 | $73.39 | $73.34 | 1,000 |
| 02:13 PM | $73.34 | Up $0.00 | $73.39 | $73.34 | 0 |
| 02:12 PM | $73.40 | Down $ -0.01 | $73.40 | $73.38 | 1,700 |
| 02:11 PM | $73.40 | Up $0.00 | $73.40 | $73.40 | 400 |
| 02:10 PM | $73.40 | Up $0.00 | $73.42 | $73.40 | 800 |
| 02:09 PM | $73.40 | Up $0.03 | $73.40 | $73.39 | 1,600 |
| 02:08 PM | $73.37 | Down $ -0.02 | $73.42 | $73.36 | 1,900 |
| 02:07 PM | $73.39 | Up $0.06 | $73.39 | $73.33 | 2,400 |
| 02:06 PM | $73.33 | Up $0.01 | $73.33 | $73.33 | 100 |
| 02:05 PM | $73.32 | Up $0.01 | $73.32 | $73.28 | 2,800 |
| 02:04 PM | $73.31 | Up $0.00 | $73.31 | $73.30 | 300 |
| 02:03 PM | $73.31 | Up $0.00 | $73.33 | $73.28 | 4,200 |
| 02:02 PM | $73.31 | Up $0.02 | $73.31 | $73.29 | 1,200 |
| 02:01 PM | $73.29 | Up $0.07 | $73.29 | $73.25 | 1,100 |
| 02:00 PM | $73.22 | Down $ -0.01 | $73.25 | $73.22 | 200 |
| 01:59 PM | $73.23 | Down $ -0.03 | $73.25 | $73.23 | 300 |
| 01:58 PM | $73.26 | Up $0.01 | $73.28 | $73.25 | 1,700 |
| 01:57 PM | $73.25 | Up $0.06 | $73.25 | $73.22 | 1,900 |
| 01:56 PM | $73.19 | Up $0.00 | $73.19 | $73.18 | 700 |
| 01:55 PM | $73.19 | Down $ -0.04 | $73.22 | $73.19 | 400 |
| 01:54 PM | $73.23 | Up $0.01 | $73.23 | $73.23 | 200 |
| 01:53 PM | $73.22 | Down $ -0.01 | $73.22 | $73.22 | 1,000 |
| 01:52 PM | $73.23 | Down $ -0.02 | $73.23 | $73.21 | 300 |
| 01:51 PM | $73.25 | Up $0.02 | $73.25 | $73.25 | 100 |
| 01:50 PM | $73.23 | Down $0.00 | $73.24 | $73.23 | 1,400 |
| 01:49 PM | $73.24 | Up $0.05 | $73.24 | $73.18 | 2,000 |
| 01:48 PM | $73.18 | Up $0.04 | $73.18 | $73.18 | 100 |
| 01:47 PM | $73.14 | Up $0.03 | $73.14 | $73.10 | 1,200 |
| 01:46 PM | $73.11 | Up $0.04 | $73.11 | $73.09 | 300 |
| 01:44 PM | $73.07 | Down $ -0.04 | $73.10 | $73.07 | 200 |
| 01:44 PM | $73.07 | Up $0.00 | $73.10 | $73.07 | 0 |
| 01:43 PM | $73.11 | Down $ -0.02 | $73.13 | $73.11 | 2,100 |
| 01:42 PM | $73.13 | Up $0.02 | $73.13 | $73.12 | 800 |
| 01:41 PM | $73.11 | Down $ -0.01 | $73.12 | $73.11 | 900 |
| 01:40 PM | $73.12 | Up $0.01 | $73.12 | $73.11 | 1,100 |
| 01:39 PM | $73.11 | Up $0.01 | $73.11 | $73.11 | 100 |
| 01:38 PM | $73.10 | Down $ -0.01 | $73.10 | $73.08 | 700 |
| 01:37 PM | $73.11 | Down $ -0.04 | $73.13 | $73.11 | 1,700 |
| 01:36 PM | $73.15 | Down $ -0.02 | $73.15 | $73.13 | 1,000 |
| 01:35 PM | $73.17 | Up $0.03 | $73.17 | $73.17 | 800 |
| 01:34 PM | $73.14 | Down $ -0.05 | $73.17 | $73.14 | 500 |
| 01:33 PM | $73.19 | Down $0.00 | $73.19 | $73.17 | 800 |
| 01:32 PM | $73.19 | Down $ -0.04 | $73.21 | $73.19 | 1,100 |
| 01:31 PM | $73.23 | Down $0.00 | $73.24 | $73.23 | 300 |
| 01:30 PM | $73.24 | Down $ -0.03 | $73.29 | $73.23 | 2,800 |
| 01:28 PM | $73.27 | Down $ -0.01 | $73.27 | $73.26 | 1,500 |
| 01:28 PM | $73.27 | Up $0.00 | $73.27 | $73.26 | 0 |
| 01:27 PM | $73.28 | Down $ -0.01 | $73.30 | $73.26 | 2,400 |
| 01:26 PM | $73.29 | Up $0.01 | $73.30 | $73.29 | 900 |
| 01:25 PM | $73.28 | Up $0.03 | $73.28 | $73.27 | 200 |
| 01:24 PM | $73.25 | Up $0.05 | $73.26 | $73.24 | 1,300 |
| 01:22 PM | $73.21 | Up $0.02 | $73.21 | $73.18 | 1,100 |
| 01:22 PM | $73.21 | Up $0.00 | $73.21 | $73.18 | 0 |
| 01:21 PM | $73.18 | Down $ -0.04 | $73.19 | $73.18 | 6,400 |
| 01:20 PM | $73.22 | Down $ -0.04 | $73.25 | $73.22 | 600 |
| 01:19 PM | $73.26 | Up $0.01 | $73.27 | $73.25 | 1,400 |
| 01:17 PM | $73.25 | Up $0.03 | $73.25 | $73.24 | 200 |
| 01:17 PM | $73.25 | Up $0.00 | $73.25 | $73.24 | 0 |
| 01:16 PM | $73.22 | Down $ -0.04 | $73.23 | $73.22 | 400 |
| 01:15 PM | $73.26 | Down $ -0.02 | $73.29 | $73.26 | 900 |
| 01:14 PM | $73.28 | Up $0.09 | $73.28 | $73.25 | 300 |
| 01:11 PM | $73.19 | Down $ -0.06 | $73.24 | $73.19 | 1,100 |
| 01:11 PM | $73.19 | Up $0.00 | $73.24 | $73.19 | 0 |
| 01:11 PM | $73.19 | Up $0.00 | $73.24 | $73.19 | 0 |
| 01:10 PM | $73.25 | Up $0.11 | $73.30 | $73.16 | 2,100 |
| 01:09 PM | $73.14 | Down $ -0.08 | $73.20 | $73.04 | 5,400 |
| 01:08 PM | $73.22 | Up $0.04 | $73.22 | $73.20 | 300 |
| 01:07 PM | $73.18 | Down $ -0.05 | $73.24 | $73.18 | 2,300 |
| 01:06 PM | $73.23 | Up $0.08 | $73.23 | $73.15 | 8,000 |
| 01:05 PM | $73.15 | Up $0.03 | $73.15 | $73.15 | 400 |
| 01:03 PM | $73.12 | Down $ -0.03 | $73.12 | $73.12 | 400 |
| 01:03 PM | $73.12 | Up $0.00 | $73.12 | $73.12 | 0 |
| 01:02 PM | $73.15 | Down $0.00 | $73.16 | $73.15 | 1,500 |
| 01:01 PM | $73.16 | Up $0.00 | $73.16 | $73.13 | 600 |
| 01:00 PM | $73.15 | Up $0.08 | $73.15 | $73.09 | 1,600 |
| 12:59 PM | $73.08 | Down $0.00 | $73.08 | $73.08 | 400 |
| 12:58 PM | $73.08 | Up $0.02 | $73.09 | $73.06 | 900 |
| 12:56 PM | $73.06 | Down $ -0.04 | $73.11 | $73.06 | 1,000 |
| 12:56 PM | $73.06 | Up $0.00 | $73.11 | $73.06 | 0 |
| 12:55 PM | $73.10 | Up $0.03 | $73.10 | $73.10 | 100 |
| 12:54 PM | $73.07 | Down $0.00 | $73.08 | $73.07 | 500 |
| 12:53 PM | $73.07 | Down $ -0.02 | $73.08 | $73.07 | 600 |
| 12:52 PM | $73.09 | Up $0.00 | $73.09 | $73.09 | 300 |
| 12:51 PM | $73.09 | Up $0.01 | $73.09 | $73.06 | 400 |
| 12:50 PM | $73.08 | Up $0.02 | $73.08 | $73.05 | 3,200 |
| 12:49 PM | $73.06 | Up $0.00 | $73.06 | $73.06 | 300 |
| 12:48 PM | $73.06 | Up $0.00 | $73.06 | $73.06 | 500 |
| 12:47 PM | $73.06 | Down $ -0.01 | $73.07 | $73.06 | 2,100 |
| 12:46 PM | $73.07 | Down $ -0.01 | $73.08 | $73.06 | 2,100 |
| 12:45 PM | $73.08 | Up $0.01 | $73.08 | $73.07 | 2,400 |
| 12:44 PM | $73.07 | Up $0.02 | $73.07 | $73.03 | 7,600 |
| 12:43 PM | $73.05 | Down $ -0.01 | $73.05 | $73.05 | 100 |
| 12:42 PM | $73.06 | Down $ -0.01 | $73.06 | $73.06 | 100 |
| 12:41 PM | $73.07 | Down $ -0.02 | $73.09 | $73.07 | 400 |
| 12:40 PM | $73.09 | Down $ -0.01 | $73.10 | $73.06 | 1,700 |
| 12:39 PM | $73.10 | Up $0.02 | $73.10 | $73.10 | 500 |
| 12:38 PM | $73.08 | Down $ -0.02 | $73.09 | $73.08 | 500 |
| 12:37 PM | $73.10 | Up $0.01 | $73.10 | $73.10 | 700 |
| 12:36 PM | $73.09 | Down $ -0.07 | $73.16 | $73.09 | 2,500 |
| 12:35 PM | $73.16 | Up $0.01 | $73.16 | $73.15 | 1,200 |
| 12:34 PM | $73.15 | Up $0.00 | $73.15 | $73.14 | 500 |
| 12:33 PM | $73.15 | Up $0.03 | $73.15 | $73.12 | 400 |
| 12:32 PM | $73.12 | Up $0.07 | $73.12 | $73.05 | 4,200 |
| 12:31 PM | $73.05 | Up $0.00 | $73.05 | $73.04 | 5,300 |
| 12:30 PM | $73.05 | Up $0.04 | $73.05 | $73.03 | 900 |
| 12:29 PM | $73.01 | Up $0.00 | $73.01 | $72.99 | 600 |
| 12:27 PM | $73.01 | Down $ -0.02 | $73.03 | $73.01 | 1,700 |
| 12:27 PM | $73.01 | Up $0.00 | $73.03 | $73.01 | 0 |
| 12:26 PM | $73.03 | Down $ -0.01 | $73.07 | $73.03 | 4,300 |
| 12:25 PM | $73.04 | Down $ -0.04 | $73.08 | $73.04 | 2,500 |
| 12:24 PM | $73.08 | Up $0.08 | $73.08 | $73.00 | 6,100 |
| 12:23 PM | $73.00 | Up $0.00 | $73.00 | $73.00 | 13,600 |
| 12:22 PM | $73.00 | Up $0.00 | $73.00 | $72.98 | 800 |
| 12:21 PM | $73.00 | Up $0.01 | $73.00 | $72.99 | 6,600 |
| 12:20 PM | $72.99 | Up $0.02 | $73.00 | $72.97 | 6,400 |
| 12:19 PM | $72.97 | Up $0.01 | $72.97 | $72.97 | 100 |
| 12:18 PM | $72.96 | Up $0.04 | $72.96 | $72.96 | 100 |
| 12:17 PM | $72.92 | Down $ -0.02 | $72.93 | $72.92 | 600 |
| 12:16 PM | $72.94 | Down $ -0.01 | $72.94 | $72.91 | 300 |
| 12:15 PM | $72.95 | Up $0.03 | $72.95 | $72.95 | 200 |
| 12:14 PM | $72.92 | Down $ -0.06 | $72.95 | $72.92 | 200 |
| 12:12 PM | $72.98 | Down $ -0.01 | $72.98 | $72.97 | 800 |
| 12:12 PM | $72.98 | Up $0.00 | $72.98 | $72.97 | 0 |
| 12:11 PM | $72.99 | Down $ -0.02 | $73.00 | $72.98 | 1,100 |
| 12:10 PM | $73.01 | Up $0.13 | $73.03 | $72.89 | 11,000 |
| 12:09 PM | $72.88 | Up $0.00 | $72.88 | $72.88 | 100 |
| 12:08 PM | $72.88 | Down $ -0.02 | $72.89 | $72.88 | 1,100 |
| 12:07 PM | $72.90 | Up $0.04 | $72.90 | $72.86 | 600 |
| 12:06 PM | $72.86 | Up $0.01 | $72.87 | $72.86 | 1,300 |
| 12:05 PM | $72.85 | Up $0.00 | $72.85 | $72.85 | 100 |
| 12:04 PM | $72.85 | Up $0.01 | $72.88 | $72.85 | 1,700 |
| 12:03 PM | $72.84 | Down $ -0.05 | $72.87 | $72.84 | 22,700 |
| 12:02 PM | $72.89 | Down $ -0.01 | $72.91 | $72.89 | 400 |
| 12:01 PM | $72.90 | Up $0.01 | $72.90 | $72.90 | 300 |
| 11:59 AM | $72.89 | Up $0.00 | $72.89 | $72.88 | 400 |
| 11:59 AM | $72.89 | Up $0.00 | $72.89 | $72.88 | 0 |
| 11:58 AM | $72.89 | Down $ -0.01 | $72.89 | $72.85 | 3,400 |
| 11:57 AM | $72.90 | Down $ -0.02 | $72.90 | $72.90 | 500 |
| 11:55 AM | $72.92 | Up $0.00 | $72.92 | $72.92 | 100 |
| 11:55 AM | $72.92 | Up $0.00 | $72.92 | $72.92 | 0 |
| 11:54 AM | $72.92 | Up $0.03 | $72.92 | $72.92 | 100 |
| 11:53 AM | $72.89 | Down $ -0.05 | $72.93 | $72.89 | 200 |
| 11:52 AM | $72.94 | Up $0.02 | $72.94 | $72.92 | 200 |
| 11:49 AM | $72.92 | Up $0.02 | $72.93 | $72.90 | 600 |
| 11:49 AM | $72.92 | Up $0.00 | $72.93 | $72.90 | 0 |
| 11:49 AM | $72.92 | Up $0.00 | $72.93 | $72.90 | 0 |
| 11:48 AM | $72.90 | Up $0.01 | $72.90 | $72.90 | 100 |
| 11:47 AM | $72.90 | Down $ -0.02 | $72.94 | $72.89 | 500 |
| 11:45 AM | $72.91 | Down $ -0.07 | $72.94 | $72.90 | 300 |
| 11:45 AM | $72.91 | Up $0.00 | $72.94 | $72.90 | 0 |
| 11:44 AM | $72.98 | Down $ -0.07 | $73.03 | $72.98 | 500 |
| 11:43 AM | $73.05 | Up $0.04 | $73.05 | $73.03 | 200 |
| 11:42 AM | $73.01 | Up $0.12 | $73.01 | $72.92 | 1,900 |
| 11:41 AM | $72.89 | Down $ -0.01 | $72.91 | $72.89 | 500 |
| 11:40 AM | $72.90 | Up $0.00 | $72.91 | $72.90 | 1,400 |
| 11:39 AM | $72.90 | Up $0.03 | $72.90 | $72.90 | 100 |
| 11:38 AM | $72.87 | Up $0.03 | $72.87 | $72.84 | 800 |
| 11:37 AM | $72.84 | Down $ -0.04 | $72.84 | $72.81 | 600 |
| 11:36 AM | $72.88 | Up $0.03 | $72.88 | $72.88 | 100 |
| 11:35 AM | $72.85 | Down $ -0.03 | $72.85 | $72.85 | 100 |
| 11:34 AM | $72.88 | Up $0.04 | $72.88 | $72.85 | 1,000 |
| 11:33 AM | $72.84 | Up $0.00 | $72.88 | $72.84 | 1,200 |
| 11:32 AM | $72.84 | Down $ -0.01 | $72.85 | $72.83 | 2,100 |
| 11:31 AM | $72.85 | Up $0.00 | $72.85 | $72.85 | 100 |
| 11:30 AM | $72.85 | Down $ -0.03 | $72.85 | $72.85 | 200 |
| 11:29 AM | $72.88 | Down $ -0.02 | $72.90 | $72.88 | 500 |
| 11:27 AM | $72.90 | Down $ -0.05 | $72.94 | $72.90 | 1,700 |
| 11:27 AM | $72.90 | Up $0.00 | $72.94 | $72.90 | 0 |
| 11:26 AM | $72.95 | Down $ -0.02 | $72.96 | $72.94 | 300 |
| 11:25 AM | $72.97 | Up $0.01 | $73.00 | $72.95 | 1,000 |
| 11:24 AM | $72.96 | Up $0.03 | $72.96 | $72.94 | 200 |
| 11:23 AM | $72.93 | Down $ -0.06 | $72.97 | $72.93 | 700 |
| 11:21 AM | $72.99 | Down $ -0.05 | $73.02 | $72.99 | 400 |
| 11:21 AM | $72.99 | Up $0.00 | $73.02 | $72.99 | 0 |
| 11:20 AM | $73.04 | Down $ -0.01 | $73.06 | $73.03 | 800 |
| 11:19 AM | $73.05 | Up $0.05 | $73.05 | $73.00 | 700 |
| 11:18 AM | $73.00 | Down $ -0.04 | $73.03 | $73.00 | 1,100 |
| 11:17 AM | $73.04 | Up $0.01 | $73.06 | $73.04 | 1,900 |
| 11:16 AM | $73.04 | Up $0.02 | $73.04 | $73.04 | 1,000 |
| 11:14 AM | $73.02 | Down $ -0.01 | $73.04 | $73.02 | 600 |
| 11:14 AM | $73.02 | Up $0.00 | $73.04 | $73.02 | 0 |
| 11:13 AM | $73.03 | Up $0.03 | $73.03 | $72.99 | 7,300 |
| 11:12 AM | $73.00 | Up $0.00 | $73.00 | $72.99 | 1,000 |
| 11:11 AM | $73.00 | Down $ -0.02 | $73.04 | $73.00 | 11,500 |
| 11:10 AM | $73.02 | Up $0.00 | $73.04 | $73.02 | 600 |
| 11:09 AM | $73.02 | Down $ -0.01 | $73.02 | $73.02 | 200 |
| 11:08 AM | $73.03 | Up $0.01 | $73.03 | $73.03 | 200 |
| 11:07 AM | $73.02 | Up $0.02 | $73.02 | $72.98 | 1,000 |
| 11:06 AM | $73.00 | Down $ -0.02 | $73.04 | $73.00 | 1,900 |
| 11:05 AM | $73.02 | Down $ -0.05 | $73.08 | $73.02 | 900 |
| 11:04 AM | $73.07 | Up $0.02 | $73.07 | $73.06 | 400 |
| 11:03 AM | $73.05 | Up $0.01 | $73.05 | $73.02 | 300 |
| 11:02 AM | $73.04 | Up $0.04 | $73.04 | $73.00 | 800 |
| 11:01 AM | $73.00 | Down $ -0.05 | $73.04 | $72.99 | 7,400 |
| 11:00 AM | $73.05 | Up $0.05 | $73.05 | $73.01 | 1,300 |
| 10:59 AM | $73.00 | Up $0.04 | $73.00 | $73.00 | 100 |
| 10:58 AM | $72.96 | Down $ -0.03 | $73.01 | $72.95 | 2,700 |
| 10:57 AM | $72.99 | Down $ -0.01 | $73.02 | $72.99 | 4,400 |
| 10:56 AM | $73.00 | Down $ -0.05 | $73.02 | $72.96 | 1,800 |
| 10:55 AM | $73.05 | Up $0.00 | $73.05 | $73.05 | 300 |
| 10:54 AM | $73.05 | Up $0.00 | $73.05 | $73.03 | 400 |
| 10:52 AM | $73.05 | Up $0.05 | $73.05 | $72.99 | 1,400 |
| 10:52 AM | $73.05 | Up $0.00 | $73.05 | $72.99 | 0 |
| 10:51 AM | $73.00 | Up $0.00 | $73.00 | $72.99 | 800 |
| 10:50 AM | $73.00 | Down $0.00 | $73.00 | $73.00 | 300 |
| 10:49 AM | $73.00 | Down $ -0.02 | $73.03 | $73.00 | 2,300 |
| 10:48 AM | $73.02 | Down $ -0.06 | $73.02 | $73.02 | 100 |
| 10:46 AM | $73.08 | Down $ -0.01 | $73.08 | $73.06 | 300 |
| 10:46 AM | $73.08 | Up $0.00 | $73.08 | $73.06 | 0 |
| 10:45 AM | $73.09 | Down $ -0.06 | $73.10 | $73.08 | 1,300 |
| 10:44 AM | $73.15 | Up $0.01 | $73.15 | $73.15 | 400 |
| 10:43 AM | $73.14 | Down $ -0.04 | $73.14 | $73.10 | 1,600 |
| 10:42 AM | $73.18 | Down $ -0.04 | $73.19 | $73.16 | 500 |
| 10:41 AM | $73.22 | Down $ -0.02 | $73.23 | $73.22 | 400 |
| 10:40 AM | $73.24 | Down $ -0.03 | $73.24 | $73.24 | 100 |
| 10:39 AM | $73.27 | Up $0.05 | $73.27 | $73.23 | 400 |
| 10:38 AM | $73.22 | Up $0.01 | $73.22 | $73.19 | 400 |
| 10:36 AM | $73.21 | Up $0.01 | $73.21 | $73.16 | 1,700 |
| 10:36 AM | $73.21 | Up $0.00 | $73.21 | $73.16 | 0 |
| 10:35 AM | $73.20 | Up $0.02 | $73.20 | $73.20 | 100 |
| 10:34 AM | $73.18 | Up $0.05 | $73.19 | $73.14 | 2,300 |
| 10:33 AM | $73.13 | Down $ -0.01 | $73.15 | $73.12 | 700 |
| 10:31 AM | $73.14 | Down $ -0.08 | $73.18 | $73.14 | 700 |
| 10:31 AM | $73.14 | Up $0.00 | $73.18 | $73.14 | 0 |
| 10:30 AM | $73.22 | Up $0.08 | $73.23 | $73.13 | 1,800 |
| 10:29 AM | $73.14 | Up $0.02 | $73.14 | $73.13 | 500 |
| 10:28 AM | $73.12 | Down $ -0.04 | $73.17 | $73.12 | 600 |
| 10:27 AM | $73.16 | Up $0.03 | $73.16 | $73.16 | 500 |
| 10:26 AM | $73.13 | Up $0.03 | $73.13 | $73.13 | 200 |
| 10:25 AM | $73.10 | Up $0.01 | $73.10 | $73.06 | 800 |
| 10:24 AM | $73.09 | Down $ -0.06 | $73.12 | $73.09 | 500 |
| 10:23 AM | $73.15 | Down $ -0.03 | $73.15 | $73.13 | 300 |
| 10:22 AM | $73.18 | Up $0.02 | $73.18 | $73.18 | 200 |
| 10:21 AM | $73.16 | Up $0.02 | $73.16 | $73.07 | 1,900 |
| 10:20 AM | $73.14 | Up $0.04 | $73.14 | $73.11 | 800 |
| 10:19 AM | $73.10 | Up $0.01 | $73.10 | $73.09 | 400 |
| 10:18 AM | $73.09 | Up $0.03 | $73.09 | $73.04 | 2,900 |
| 10:17 AM | $73.06 | Up $0.01 | $73.06 | $73.05 | 300 |
| 10:16 AM | $73.05 | Down $ -0.01 | $73.05 | $72.98 | 2,100 |
| 10:15 AM | $73.06 | Up $0.01 | $73.06 | $73.06 | 200 |
| 10:14 AM | $73.05 | Up $0.00 | $73.05 | $73.05 | 200 |
| 10:12 AM | $73.05 | Down $ -0.03 | $73.05 | $73.04 | 1,100 |
| 10:12 AM | $73.05 | Up $0.00 | $73.05 | $73.04 | 0 |
| 10:11 AM | $73.08 | Down $ -0.04 | $73.18 | $73.08 | 1,200 |
| 10:10 AM | $73.12 | Up $0.12 | $73.12 | $72.97 | 2,400 |
| 10:09 AM | $73.00 | Down $ -0.02 | $73.03 | $73.00 | 1,800 |
| 10:08 AM | $73.02 | Up $0.02 | $73.02 | $72.98 | 1,300 |
| 10:07 AM | $73.00 | Up $0.09 | $73.00 | $72.97 | 1,200 |
| 10:06 AM | $72.91 | Down $ -0.06 | $72.97 | $72.91 | 300 |
| 10:05 AM | $72.97 | Up $0.01 | $72.97 | $72.93 | 1,100 |
| 10:04 AM | $72.96 | Up $0.05 | $72.96 | $72.95 | 500 |
| 10:03 AM | $72.91 | Down $ -0.13 | $72.91 | $72.91 | 100 |
| 10:02 AM | $73.04 | Up $0.09 | $73.04 | $72.96 | 2,000 |
| 10:01 AM | $72.95 | Down $ -0.07 | $72.98 | $72.88 | 1,500 |
| 09:59 AM | $73.02 | Down $ -0.08 | $73.11 | $72.94 | 4,100 |
| 09:59 AM | $73.02 | Up $0.00 | $73.11 | $72.94 | 0 |
| 09:58 AM | $73.10 | Down $ -0.04 | $73.22 | $73.10 | 5,200 |
| 09:57 AM | $73.14 | Up $0.03 | $73.16 | $73.14 | 400 |
| 09:56 AM | $73.11 | Down $ -0.03 | $73.16 | $73.11 | 1,900 |
| 09:55 AM | $73.15 | Up $0.03 | $73.15 | $73.15 | 100 |
| 09:54 AM | $73.11 | Up $0.09 | $73.11 | $73.00 | 5,200 |
| 09:53 AM | $73.02 | Down $ -0.07 | $73.10 | $72.96 | 2,600 |
| 09:52 AM | $73.09 | Down $ -0.03 | $73.18 | $73.08 | 2,100 |
| 09:51 AM | $73.12 | Down $ -0.07 | $73.21 | $73.12 | 1,900 |
| 09:50 AM | $73.19 | Down $ -0.05 | $73.30 | $73.19 | 1,800 |
| 09:49 AM | $73.24 | Up $0.02 | $73.33 | $73.24 | 2,700 |
| 09:48 AM | $73.22 | Down $ -0.09 | $73.29 | $73.22 | 1,000 |
| 09:47 AM | $73.31 | Up $0.22 | $73.31 | $73.09 | 13,300 |
| 09:46 AM | $73.09 | Up $0.18 | $73.09 | $72.98 | 1,200 |
| 09:45 AM | $72.91 | Down $ -0.15 | $72.96 | $72.91 | 700 |
| 09:44 AM | $73.06 | Up $0.03 | $73.14 | $73.05 | 700 |
| 09:43 AM | $73.03 | Up $0.20 | $73.03 | $72.98 | 1,000 |
| 09:42 AM | $72.83 | Up $0.05 | $72.87 | $72.82 | 1,600 |
| 09:41 AM | $72.78 | Up $0.08 | $72.83 | $72.74 | 2,400 |
| 09:40 AM | $72.70 | Down $ -0.12 | $72.82 | $72.70 | 2,700 |
| 09:39 AM | $72.82 | Down $ -0.01 | $72.82 | $72.82 | 100 |
| 09:38 AM | $72.83 | Down $ -0.07 | $72.83 | $72.83 | 200 |
| 09:37 AM | $72.90 | Down $ -0.03 | $72.90 | $72.83 | 600 |
| 09:34 AM | $72.93 | Up $0.26 | $72.93 | $72.68 | 1,600 |
| 09:34 AM | $72.93 | Up $0.00 | $72.93 | $72.68 | 0 |
| 09:34 AM | $72.93 | Up $0.00 | $72.93 | $72.68 | 0 |
| 09:33 AM | $72.68 | Down $ -0.01 | $72.68 | $72.59 | 200 |
| 09:32 AM | $72.68 | Down $ -0.28 | $72.68 | $72.68 | 300 |
| 09:30 AM | $72.96 | Up $0.56 | $73.11 | $72.76 | 5,073,300 |
| 09:30 AM | $72.96 | Up $0.00 | $73.11 | $72.76 | 0 |
| Previous close | $72.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/11/2025 | $73.13 | $72.90 | $73.46 | $72.84 | 2,346,700 |
| 25/11/2025 | $72.40 | $72.07 | $72.60 | $71.70 | 714,600 |
| 24/11/2025 | $71.73 | $71.50 | $71.96 | $71.29 | 2,310,500 |
| 21/11/2025 | $71.12 | $71.03 | $71.32 | $70.45 | 885,300 |
| 20/11/2025 | $70.74 | $71.16 | $71.55 | $70.58 | 484,400 |
| 19/11/2025 | $71.19 | $70.58 | $71.25 | $70.30 | 663,300 |
| 18/11/2025 | $69.71 | $68.83 | $70.07 | $68.64 | 1,014,100 |
| 17/11/2025 | $69.41 | $71.25 | $71.35 | $69.14 | 2,264,500 |
| 14/11/2025 | $72.41 | $72.61 | $72.80 | $72.13 | 1,123,300 |
| 13/11/2025 | $72.74 | $73.46 | $73.50 | $72.19 | 674,700 |
| 12/11/2025 | $76.61 | $76.75 | $76.87 | $76.08 | 529,800 |
| 11/11/2025 | $75.75 | $75.36 | $76.14 | $75.35 | 351,900 |
| 10/11/2025 | $75.03 | $74.41 | $75.42 | $74.16 | 994,900 |
| 07/11/2025 | $74.37 | $74.13 | $74.93 | $73.69 | 998,000 |
| 06/11/2025 | $75.19 | $74.94 | $75.54 | $74.76 | 1,358,900 |
| 05/11/2025 | $76.19 | $76.58 | $77.01 | $76.08 | 502,100 |
| 04/11/2025 | $75.99 | $76.38 | $76.43 | $75.52 | 1,594,700 |
| 03/11/2025 | $76.43 | $75.86 | $77.15 | $75.78 | 1,284,200 |
| 31/10/2025 | $75.87 | $75.38 | $76.14 | $75.10 | 468,700 |
| 30/10/2025 | $75.09 | $75.12 | $75.38 | $74.71 | 814,500 |
| 29/10/2025 | $76.02 | $76.66 | $76.66 | $75.58 | 1,352,100 |
| 28/10/2025 | $76.85 | $77.08 | $77.60 | $76.60 | 1,278,000 |
| 27/10/2025 | $76.41 | $76.94 | $76.94 | $76.22 | 346,900 |
| 24/10/2025 | $76.13 | $76.60 | $76.82 | $76.08 | 338,500 |
| 23/10/2025 | $75.20 | $75.24 | $75.49 | $75.01 | 550,400 |
| 22/10/2025 | $75.51 | $75.78 | $75.91 | $75.17 | 648,400 |
| 21/10/2025 | $76.61 | $76.80 | $76.84 | $76.51 | 195,600 |
| 20/10/2025 | $76.65 | $76.91 | $77.09 | $76.63 | 194,900 |
| 17/10/2025 | $75.92 | $75.99 | $76.31 | $75.78 | 942,600 |
| 16/10/2025 | $76.05 | $77.61 | $77.95 | $75.98 | 1,220,200 |
Graphs are not available, please refer to the detailed table