Find a quote
BROOKFIELD ASSET MANAGEMENT LTD
82.52 Down -2.92 (-3.54 %)
Delayed : 2025/08/01 16:15:38
- Previous close $85.44
- Opening $83.31
- Today High $83.31
- Today Low $81.46
- Price Bid $82.30
- Price Ask $82.30
- 52 Weeks High $90.24
- 52 Weeks Low $52.46
- Size Bid 10
- Size Ask 13
- Volume 780,189
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $82.52 | Up $0.02 | $82.52 | $82.52 | 167,700 |
| 03:59 PM | $82.50 | Down $ -0.02 | $82.54 | $82.46 | 23,800 |
| 03:58 PM | $82.52 | Down $ -0.04 | $82.57 | $82.50 | 16,100 |
| 03:57 PM | $82.56 | Up $0.05 | $82.58 | $82.50 | 12,700 |
| 03:56 PM | $82.51 | Up $0.02 | $82.53 | $82.47 | 8,600 |
| 03:55 PM | $82.49 | Up $0.02 | $82.49 | $82.41 | 13,500 |
| 03:54 PM | $82.47 | Up $0.00 | $82.49 | $82.38 | 10,300 |
| 03:53 PM | $82.47 | Down $ -0.05 | $82.53 | $82.47 | 4,700 |
| 03:52 PM | $82.52 | Up $0.03 | $82.56 | $82.48 | 6,200 |
| 03:51 PM | $82.49 | Down $ -0.14 | $82.63 | $82.49 | 5,300 |
| 03:50 PM | $82.63 | Up $0.03 | $82.76 | $82.57 | 9,300 |
| 03:49 PM | $82.60 | Up $0.00 | $82.62 | $82.60 | 2,500 |
| 03:48 PM | $82.60 | Up $0.06 | $82.64 | $82.57 | 4,800 |
| 03:47 PM | $82.54 | Up $0.09 | $82.54 | $82.45 | 1,300 |
| 03:46 PM | $82.45 | Up $0.07 | $82.45 | $82.37 | 2,300 |
| 03:45 PM | $82.38 | Down $ -0.03 | $82.40 | $82.34 | 3,600 |
| 03:44 PM | $82.41 | Down $ -0.03 | $82.43 | $82.41 | 1,400 |
| 03:43 PM | $82.44 | Up $0.06 | $82.44 | $82.40 | 900 |
| 03:42 PM | $82.38 | Up $0.01 | $82.38 | $82.34 | 900 |
| 03:41 PM | $82.37 | Up $0.08 | $82.37 | $82.30 | 1,600 |
| 03:40 PM | $82.29 | Down $ -0.07 | $82.35 | $82.29 | 1,400 |
| 03:39 PM | $82.36 | Down $ -0.03 | $82.40 | $82.36 | 1,600 |
| 03:38 PM | $82.39 | Down $ -0.02 | $82.42 | $82.39 | 1,500 |
| 03:37 PM | $82.41 | Up $0.00 | $82.44 | $82.41 | 2,000 |
| 03:36 PM | $82.41 | Up $0.00 | $82.41 | $82.39 | 1,200 |
| 03:35 PM | $82.41 | Down $ -0.06 | $82.46 | $82.41 | 3,700 |
| 03:34 PM | $82.47 | Down $ -0.05 | $82.50 | $82.45 | 2,500 |
| 03:33 PM | $82.52 | Up $0.12 | $82.52 | $82.41 | 3,000 |
| 03:32 PM | $82.40 | Up $0.03 | $82.44 | $82.37 | 3,000 |
| 03:31 PM | $82.37 | Down $ -0.08 | $82.48 | $82.35 | 2,400 |
| 03:30 PM | $82.45 | Down $ -0.04 | $82.49 | $82.35 | 7,400 |
| 03:29 PM | $82.49 | Up $0.04 | $82.49 | $82.46 | 700 |
| 03:28 PM | $82.45 | Up $0.00 | $82.47 | $82.44 | 1,600 |
| 03:27 PM | $82.45 | Up $0.04 | $82.45 | $82.44 | 1,100 |
| 03:26 PM | $82.41 | Up $0.01 | $82.44 | $82.41 | 1,200 |
| 03:25 PM | $82.40 | Down $ -0.07 | $82.47 | $82.36 | 3,600 |
| 03:24 PM | $82.47 | Down $ -0.03 | $82.48 | $82.47 | 200 |
| 03:23 PM | $82.50 | Up $0.08 | $82.50 | $82.43 | 1,300 |
| 03:22 PM | $82.42 | Up $0.03 | $82.42 | $82.40 | 1,300 |
| 03:21 PM | $82.39 | Down $ -0.08 | $82.45 | $82.39 | 1,300 |
| 03:20 PM | $82.47 | Down $ -0.10 | $82.55 | $82.47 | 3,700 |
| 03:19 PM | $82.57 | Up $0.03 | $82.57 | $82.53 | 1,200 |
| 03:18 PM | $82.54 | Up $0.02 | $82.54 | $82.51 | 600 |
| 03:17 PM | $82.52 | Up $0.06 | $82.52 | $82.44 | 1,300 |
| 03:16 PM | $82.46 | Up $0.09 | $82.46 | $82.38 | 800 |
| 03:15 PM | $82.37 | Up $0.03 | $82.37 | $82.35 | 1,700 |
| 03:14 PM | $82.33 | Down $ -0.06 | $82.36 | $82.33 | 1,200 |
| 03:13 PM | $82.39 | Up $0.03 | $82.39 | $82.36 | 800 |
| 03:12 PM | $82.36 | Down $ -0.02 | $82.39 | $82.35 | 1,500 |
| 03:11 PM | $82.38 | Down $ -0.03 | $82.39 | $82.38 | 800 |
| 03:10 PM | $82.41 | Up $0.05 | $82.41 | $82.35 | 1,900 |
| 03:09 PM | $82.36 | Down $ -0.04 | $82.38 | $82.36 | 1,500 |
| 03:08 PM | $82.40 | Up $0.02 | $82.43 | $82.39 | 1,200 |
| 03:07 PM | $82.38 | Up $0.11 | $82.41 | $82.33 | 1,400 |
| 03:05 PM | $82.27 | Up $0.07 | $82.27 | $82.22 | 1,300 |
| 03:05 PM | $82.27 | Up $0.00 | $82.27 | $82.22 | 0 |
| 03:04 PM | $82.20 | Up $0.00 | $82.21 | $82.20 | 400 |
| 03:03 PM | $82.20 | Down $ -0.06 | $82.26 | $82.20 | 1,000 |
| 03:02 PM | $82.26 | Up $0.04 | $82.26 | $82.20 | 1,600 |
| 03:01 PM | $82.22 | Up $0.01 | $82.22 | $82.22 | 100 |
| 03:00 PM | $82.21 | Down $ -0.01 | $82.26 | $82.20 | 1,600 |
| 02:59 PM | $82.22 | Down $ -0.06 | $82.26 | $82.20 | 1,800 |
| 02:58 PM | $82.28 | Up $0.17 | $82.28 | $82.13 | 2,200 |
| 02:57 PM | $82.11 | Up $0.00 | $82.12 | $82.09 | 800 |
| 02:56 PM | $82.11 | Up $0.00 | $82.12 | $82.08 | 800 |
| 02:55 PM | $82.11 | Down $ -0.06 | $82.25 | $82.11 | 4,300 |
| 02:54 PM | $82.18 | Up $0.03 | $82.20 | $82.16 | 2,100 |
| 02:53 PM | $82.14 | Down $ -0.05 | $82.20 | $82.14 | 2,900 |
| 02:52 PM | $82.19 | Down $ -0.04 | $82.22 | $82.19 | 500 |
| 02:51 PM | $82.23 | Down $ -0.14 | $82.35 | $82.23 | 1,800 |
| 02:50 PM | $82.37 | Down $ -0.05 | $82.43 | $82.37 | 2,300 |
| 02:49 PM | $82.42 | Down $ -0.02 | $82.44 | $82.41 | 1,900 |
| 02:48 PM | $82.44 | Down $ -0.01 | $82.46 | $82.44 | 700 |
| 02:47 PM | $82.45 | Down $ -0.02 | $82.46 | $82.44 | 1,600 |
| 02:46 PM | $82.47 | Up $0.05 | $82.48 | $82.43 | 2,200 |
| 02:45 PM | $82.42 | Down $ -0.01 | $82.44 | $82.42 | 500 |
| 02:44 PM | $82.43 | Up $0.00 | $82.45 | $82.43 | 500 |
| 02:43 PM | $82.43 | Up $0.06 | $82.43 | $82.39 | 1,900 |
| 02:42 PM | $82.37 | Down $ -0.04 | $82.40 | $82.37 | 1,000 |
| 02:41 PM | $82.41 | Up $0.01 | $82.43 | $82.39 | 900 |
| 02:40 PM | $82.40 | Down $ -0.01 | $82.43 | $82.40 | 700 |
| 02:39 PM | $82.41 | Up $0.02 | $82.41 | $82.37 | 800 |
| 02:38 PM | $82.39 | Down $ -0.01 | $82.40 | $82.37 | 600 |
| 02:37 PM | $82.40 | Up $0.00 | $82.43 | $82.40 | 700 |
| 02:36 PM | $82.40 | Up $0.05 | $82.40 | $82.35 | 600 |
| 02:35 PM | $82.35 | Up $0.00 | $82.36 | $82.32 | 1,400 |
| 02:34 PM | $82.35 | Down $ -0.01 | $82.38 | $82.35 | 600 |
| 02:33 PM | $82.36 | Down $ -0.03 | $82.38 | $82.36 | 700 |
| 02:32 PM | $82.39 | Up $0.08 | $82.39 | $82.33 | 900 |
| 02:31 PM | $82.31 | Up $0.01 | $82.31 | $82.31 | 100 |
| 02:30 PM | $82.30 | Up $0.02 | $82.30 | $82.20 | 2,100 |
| 02:29 PM | $82.28 | Up $0.02 | $82.30 | $82.25 | 500 |
| 02:28 PM | $82.26 | Up $0.00 | $82.31 | $82.26 | 1,800 |
| 02:27 PM | $82.26 | Up $0.04 | $82.26 | $82.21 | 1,000 |
| 02:26 PM | $82.22 | Up $0.08 | $82.22 | $82.16 | 1,400 |
| 02:25 PM | $82.14 | Up $0.00 | $82.14 | $82.14 | 300 |
| 02:24 PM | $82.14 | Up $0.04 | $82.17 | $82.14 | 500 |
| 02:23 PM | $82.10 | Up $0.08 | $82.10 | $82.06 | 500 |
| 02:22 PM | $82.02 | Up $0.12 | $82.02 | $81.92 | 2,700 |
| 02:21 PM | $81.90 | Down $ -0.04 | $81.94 | $81.90 | 400 |
| 02:20 PM | $81.94 | Up $0.01 | $81.94 | $81.93 | 500 |
| 02:19 PM | $81.93 | Up $0.04 | $81.93 | $81.88 | 500 |
| 02:18 PM | $81.89 | Up $0.05 | $81.89 | $81.83 | 1,000 |
| 02:17 PM | $81.84 | Down $ -0.02 | $81.88 | $81.84 | 1,000 |
| 02:16 PM | $81.86 | Down $ -0.01 | $81.91 | $81.86 | 700 |
| 02:15 PM | $81.87 | Up $0.06 | $81.87 | $81.82 | 700 |
| 02:14 PM | $81.81 | Down $ -0.05 | $81.84 | $81.76 | 1,300 |
| 02:13 PM | $81.86 | Up $0.06 | $81.87 | $81.78 | 2,800 |
| 02:12 PM | $81.80 | Down $ -0.08 | $81.89 | $81.80 | 2,400 |
| 02:11 PM | $81.88 | Down $ -0.03 | $81.95 | $81.88 | 1,600 |
| 02:10 PM | $81.91 | Up $0.08 | $81.94 | $81.85 | 1,100 |
| 02:09 PM | $81.83 | Down $ -0.13 | $81.99 | $81.76 | 4,300 |
| 02:08 PM | $81.96 | Down $ -0.06 | $82.01 | $81.96 | 1,200 |
| 02:07 PM | $82.02 | Down $ -0.01 | $82.04 | $81.99 | 1,600 |
| 02:06 PM | $82.03 | Up $0.05 | $82.03 | $81.99 | 500 |
| 02:05 PM | $81.98 | Up $0.02 | $81.98 | $81.92 | 2,300 |
| 02:04 PM | $81.96 | Down $ -0.05 | $82.01 | $81.96 | 600 |
| 02:03 PM | $82.01 | Down $ -0.04 | $82.01 | $81.96 | 2,200 |
| 02:02 PM | $82.05 | Down $ -0.06 | $82.09 | $82.03 | 1,600 |
| 02:01 PM | $82.11 | Up $0.03 | $82.11 | $82.08 | 900 |
| 02:00 PM | $82.08 | Up $0.00 | $82.10 | $82.07 | 1,600 |
| 01:59 PM | $82.08 | Up $0.01 | $82.08 | $82.05 | 1,100 |
| 01:58 PM | $82.07 | Up $0.02 | $82.07 | $82.07 | 300 |
| 01:57 PM | $82.05 | Up $0.01 | $82.07 | $82.05 | 800 |
| 01:56 PM | $82.04 | Down $ -0.01 | $82.04 | $82.01 | 400 |
| 01:55 PM | $82.05 | Down $ -0.08 | $82.11 | $82.05 | 500 |
| 01:54 PM | $82.13 | Up $0.03 | $82.13 | $82.08 | 3,300 |
| 01:53 PM | $82.10 | Down $ -0.13 | $82.24 | $82.05 | 2,900 |
| 01:52 PM | $82.23 | Down $ -0.05 | $82.24 | $82.23 | 200 |
| 01:51 PM | $82.28 | Down $ -0.11 | $82.36 | $82.28 | 1,400 |
| 01:50 PM | $82.39 | Up $0.10 | $82.39 | $82.31 | 900 |
| 01:49 PM | $82.29 | Up $0.05 | $82.29 | $82.27 | 800 |
| 01:48 PM | $82.24 | Down $ -0.01 | $82.25 | $82.20 | 1,700 |
| 01:47 PM | $82.25 | Down $ -0.07 | $82.29 | $82.25 | 300 |
| 01:46 PM | $82.32 | Down $ -0.02 | $82.38 | $82.31 | 900 |
| 01:45 PM | $82.34 | Up $0.03 | $82.34 | $82.31 | 1,000 |
| 01:44 PM | $82.31 | Down $ -0.05 | $82.34 | $82.31 | 300 |
| 01:43 PM | $82.36 | Down $ -0.03 | $82.40 | $82.36 | 800 |
| 01:42 PM | $82.39 | Up $0.06 | $82.39 | $82.36 | 1,100 |
| 01:41 PM | $82.33 | Down $ -0.05 | $82.34 | $82.33 | 600 |
| 01:40 PM | $82.38 | Up $0.09 | $82.38 | $82.30 | 1,500 |
| 01:39 PM | $82.29 | Up $0.00 | $82.32 | $82.29 | 1,100 |
| 01:38 PM | $82.29 | Down $ -0.02 | $82.34 | $82.29 | 1,200 |
| 01:37 PM | $82.31 | Down $ -0.02 | $82.31 | $82.29 | 700 |
| 01:36 PM | $82.33 | Up $0.00 | $82.33 | $82.26 | 1,200 |
| 01:35 PM | $82.33 | Down $ -0.02 | $82.38 | $82.33 | 700 |
| 01:34 PM | $82.35 | Down $ -0.03 | $82.41 | $82.35 | 1,100 |
| 01:33 PM | $82.38 | Up $0.03 | $82.39 | $82.33 | 1,100 |
| 01:32 PM | $82.35 | Up $0.01 | $82.35 | $82.32 | 200 |
| 01:31 PM | $82.34 | Down $ -0.09 | $82.42 | $82.34 | 1,200 |
| 01:30 PM | $82.43 | Up $0.20 | $82.43 | $82.21 | 1,500 |
| 01:29 PM | $82.23 | Up $0.03 | $82.26 | $82.22 | 1,400 |
| 01:28 PM | $82.20 | Up $0.00 | $82.20 | $82.16 | 1,300 |
| 01:27 PM | $82.20 | Down $ -0.11 | $82.26 | $82.20 | 1,500 |
| 01:26 PM | $82.31 | Down $ -0.03 | $82.36 | $82.31 | 1,300 |
| 01:25 PM | $82.34 | Down $ -0.07 | $82.36 | $82.34 | 900 |
| 01:24 PM | $82.41 | Down $ -0.06 | $82.47 | $82.41 | 400 |
| 01:23 PM | $82.47 | Down $ -0.01 | $82.47 | $82.43 | 1,100 |
| 01:22 PM | $82.48 | Up $0.09 | $82.50 | $82.44 | 1,300 |
| 01:21 PM | $82.39 | Up $0.06 | $82.39 | $82.34 | 1,400 |
| 01:20 PM | $82.33 | Down $ -0.01 | $82.36 | $82.31 | 1,400 |
| 01:19 PM | $82.34 | Down $ -0.09 | $82.39 | $82.34 | 1,700 |
| 01:18 PM | $82.43 | Up $0.05 | $82.43 | $82.37 | 1,000 |
| 01:17 PM | $82.38 | Down $ -0.05 | $82.42 | $82.38 | 900 |
| 01:16 PM | $82.43 | Up $0.01 | $82.47 | $82.40 | 1,400 |
| 01:15 PM | $82.42 | Up $0.01 | $82.42 | $82.41 | 500 |
| 01:14 PM | $82.41 | Down $ -0.07 | $82.48 | $82.41 | 800 |
| 01:13 PM | $82.48 | Down $ -0.02 | $82.49 | $82.45 | 2,000 |
| 01:12 PM | $82.50 | Up $0.00 | $82.51 | $82.46 | 1,200 |
| 01:11 PM | $82.50 | Down $ -0.08 | $82.55 | $82.50 | 1,100 |
| 01:10 PM | $82.58 | Up $0.07 | $82.58 | $82.54 | 800 |
| 01:09 PM | $82.51 | Up $0.01 | $82.52 | $82.49 | 800 |
| 01:08 PM | $82.50 | Up $0.07 | $82.54 | $82.46 | 1,400 |
| 01:07 PM | $82.43 | Down $ -0.01 | $82.43 | $82.41 | 400 |
| 01:06 PM | $82.44 | Down $ -0.01 | $82.44 | $82.39 | 700 |
| 01:05 PM | $82.45 | Down $ -0.03 | $82.46 | $82.41 | 1,400 |
| 01:04 PM | $82.48 | Down $ -0.02 | $82.50 | $82.48 | 400 |
| 01:03 PM | $82.50 | Up $0.04 | $82.50 | $82.42 | 1,600 |
| 01:02 PM | $82.46 | Down $ -0.05 | $82.49 | $82.44 | 700 |
| 01:01 PM | $82.51 | Down $ -0.02 | $82.58 | $82.51 | 1,400 |
| 01:00 PM | $82.53 | Down $ -0.01 | $82.59 | $82.52 | 3,100 |
| 12:59 PM | $82.54 | Up $0.02 | $82.54 | $82.48 | 1,100 |
| 12:58 PM | $82.52 | Up $0.02 | $82.52 | $82.48 | 800 |
| 12:57 PM | $82.50 | Down $ -0.05 | $82.52 | $82.50 | 1,100 |
| 12:56 PM | $82.55 | Down $ -0.04 | $82.57 | $82.53 | 1,300 |
| 12:55 PM | $82.59 | Down $ -0.07 | $82.61 | $82.54 | 900 |
| 12:54 PM | $82.66 | Down $ -0.05 | $82.66 | $82.60 | 1,200 |
| 12:53 PM | $82.71 | Down $ -0.08 | $82.80 | $82.71 | 1,000 |
| 12:52 PM | $82.79 | Up $0.04 | $82.79 | $82.75 | 300 |
| 12:51 PM | $82.75 | Up $0.01 | $82.75 | $82.72 | 1,200 |
| 12:50 PM | $82.74 | Down $ -0.15 | $82.81 | $82.71 | 1,100 |
| 12:49 PM | $82.89 | Up $0.05 | $82.89 | $82.88 | 400 |
| 12:48 PM | $82.84 | Up $0.00 | $82.86 | $82.83 | 1,000 |
| 12:47 PM | $82.84 | Down $ -0.10 | $82.91 | $82.84 | 400 |
| 12:45 PM | $82.94 | Up $0.05 | $82.94 | $82.82 | 2,200 |
| 12:45 PM | $82.94 | Up $0.00 | $82.94 | $82.82 | 0 |
| 12:44 PM | $82.89 | Up $0.01 | $82.89 | $82.89 | 200 |
| 12:43 PM | $82.88 | Up $0.05 | $82.88 | $82.84 | 1,100 |
| 12:42 PM | $82.83 | Down $ -0.08 | $82.88 | $82.80 | 1,200 |
| 12:41 PM | $82.91 | Down $ -0.02 | $82.97 | $82.91 | 900 |
| 12:40 PM | $82.93 | Down $ -0.07 | $82.99 | $82.93 | 1,100 |
| 12:39 PM | $83.00 | Down $ -0.01 | $83.00 | $83.00 | 100 |
| 12:38 PM | $83.01 | Up $0.00 | $83.01 | $82.95 | 1,500 |
| 12:37 PM | $83.01 | Down $ -0.10 | $83.11 | $83.01 | 1,300 |
| 12:36 PM | $83.11 | Up $0.04 | $83.11 | $83.06 | 1,800 |
| 12:35 PM | $83.07 | Down $ -0.05 | $83.10 | $83.07 | 500 |
| 12:34 PM | $83.12 | Down $ -0.04 | $83.19 | $83.12 | 1,200 |
| 12:33 PM | $83.16 | Up $0.08 | $83.16 | $83.06 | 1,300 |
| 12:32 PM | $83.08 | Down $ -0.06 | $83.11 | $83.08 | 600 |
| 12:31 PM | $83.14 | Up $0.02 | $83.14 | $83.06 | 1,900 |
| 12:30 PM | $83.12 | Up $0.02 | $83.14 | $83.07 | 1,500 |
| 12:29 PM | $83.10 | Up $0.00 | $83.10 | $83.08 | 800 |
| 12:28 PM | $83.10 | Down $ -0.03 | $83.14 | $83.10 | 300 |
| 12:27 PM | $83.13 | Down $ -0.10 | $83.25 | $83.13 | 1,200 |
| 12:26 PM | $83.23 | Up $0.02 | $83.26 | $83.22 | 2,000 |
| 12:25 PM | $83.21 | Up $0.08 | $83.21 | $83.11 | 1,200 |
| 12:24 PM | $83.13 | Up $0.02 | $83.13 | $83.12 | 600 |
| 12:23 PM | $83.11 | Down $ -0.06 | $83.14 | $83.11 | 1,000 |
| 12:22 PM | $83.17 | Up $0.12 | $83.17 | $83.06 | 900 |
| 12:21 PM | $83.05 | Down $ -0.06 | $83.08 | $83.05 | 800 |
| 12:20 PM | $83.11 | Up $0.11 | $83.11 | $83.00 | 1,600 |
| 12:19 PM | $83.00 | Down $ -0.04 | $83.00 | $82.99 | 500 |
| 12:18 PM | $83.04 | Down $ -0.01 | $83.04 | $83.04 | 100 |
| 12:17 PM | $83.05 | Up $0.01 | $83.05 | $83.02 | 600 |
| 12:16 PM | $83.04 | Down $ -0.08 | $83.09 | $83.01 | 2,200 |
| 12:15 PM | $83.12 | Down $ -0.03 | $83.12 | $83.10 | 600 |
| 12:13 PM | $83.15 | Up $0.02 | $83.16 | $83.09 | 1,100 |
| 12:13 PM | $83.15 | Up $0.00 | $83.16 | $83.09 | 0 |
| 12:12 PM | $83.13 | Down $ -0.02 | $83.17 | $83.13 | 1,100 |
| 12:11 PM | $83.15 | Up $0.04 | $83.15 | $83.14 | 500 |
| 12:10 PM | $83.11 | Down $ -0.06 | $83.22 | $83.11 | 1,800 |
| 12:09 PM | $83.17 | Down $ -0.01 | $83.17 | $83.17 | 200 |
| 12:08 PM | $83.18 | Down $ -0.03 | $83.20 | $83.18 | 300 |
| 12:07 PM | $83.21 | Down $ -0.03 | $83.27 | $83.19 | 1,400 |
| 12:06 PM | $83.24 | Up $0.00 | $83.29 | $83.24 | 1,400 |
| 12:05 PM | $83.24 | Up $0.04 | $83.24 | $83.24 | 500 |
| 12:04 PM | $83.20 | Up $0.04 | $83.22 | $83.18 | 400 |
| 12:03 PM | $83.16 | Up $0.03 | $83.16 | $83.13 | 700 |
| 12:02 PM | $83.13 | Up $0.06 | $83.13 | $83.03 | 1,600 |
| 12:01 PM | $83.07 | Up $0.04 | $83.07 | $83.06 | 200 |
| 12:00 PM | $83.03 | Up $0.08 | $83.05 | $82.96 | 1,900 |
| 11:59 AM | $82.95 | Up $0.07 | $82.95 | $82.89 | 1,400 |
| 11:58 AM | $82.88 | Down $ -0.02 | $82.88 | $82.88 | 200 |
| 11:57 AM | $82.90 | Down $ -0.01 | $82.90 | $82.86 | 700 |
| 11:56 AM | $82.91 | Up $0.03 | $82.91 | $82.82 | 1,900 |
| 11:55 AM | $82.88 | Down $ -0.05 | $82.93 | $82.88 | 700 |
| 11:54 AM | $82.93 | Up $0.01 | $82.96 | $82.93 | 500 |
| 11:53 AM | $82.92 | Up $0.02 | $82.96 | $82.92 | 1,400 |
| 11:52 AM | $82.90 | Down $ -0.01 | $82.92 | $82.90 | 500 |
| 11:51 AM | $82.91 | Up $0.04 | $82.92 | $82.88 | 700 |
| 11:50 AM | $82.87 | Down $ -0.06 | $82.88 | $82.87 | 600 |
| 11:49 AM | $82.93 | Up $0.08 | $82.93 | $82.85 | 1,100 |
| 11:48 AM | $82.85 | Up $0.05 | $82.89 | $82.80 | 1,400 |
| 11:47 AM | $82.80 | Down $ -0.09 | $82.87 | $82.76 | 1,300 |
| 11:46 AM | $82.89 | Down $ -0.01 | $82.91 | $82.87 | 1,000 |
| 11:45 AM | $82.90 | Up $0.05 | $82.92 | $82.86 | 1,200 |
| 11:44 AM | $82.85 | Up $0.02 | $82.85 | $82.80 | 600 |
| 11:43 AM | $82.83 | Down $ -0.01 | $82.83 | $82.78 | 1,200 |
| 11:42 AM | $82.84 | Up $0.18 | $82.84 | $82.70 | 3,600 |
| 11:40 AM | $82.66 | Up $0.05 | $82.66 | $82.58 | 1,600 |
| 11:40 AM | $82.66 | Up $0.00 | $82.66 | $82.58 | 0 |
| 11:39 AM | $82.61 | Up $0.07 | $82.61 | $82.58 | 400 |
| 11:38 AM | $82.54 | Up $0.08 | $82.57 | $82.49 | 1,300 |
| 11:37 AM | $82.46 | Up $0.04 | $82.47 | $82.40 | 2,600 |
| 11:36 AM | $82.42 | Up $0.11 | $82.42 | $82.36 | 800 |
| 11:35 AM | $82.31 | Up $0.00 | $82.33 | $82.31 | 500 |
| 11:34 AM | $82.31 | Down $ -0.08 | $82.39 | $82.31 | 1,200 |
| 11:33 AM | $82.39 | Down $ -0.03 | $82.44 | $82.39 | 1,100 |
| 11:32 AM | $82.42 | Up $0.06 | $82.42 | $82.35 | 800 |
| 11:31 AM | $82.36 | Up $0.04 | $82.41 | $82.35 | 1,500 |
| 11:30 AM | $82.32 | Up $0.03 | $82.34 | $82.31 | 600 |
| 11:29 AM | $82.29 | Up $0.01 | $82.31 | $82.26 | 1,200 |
| 11:28 AM | $82.28 | Down $ -0.02 | $82.34 | $82.27 | 1,100 |
| 11:27 AM | $82.30 | Down $ -0.09 | $82.34 | $82.25 | 1,100 |
| 11:26 AM | $82.39 | Up $0.03 | $82.39 | $82.32 | 1,700 |
| 11:25 AM | $82.36 | Down $ -0.03 | $82.40 | $82.34 | 1,100 |
| 11:24 AM | $82.39 | Down $ -0.05 | $82.48 | $82.39 | 1,600 |
| 11:23 AM | $82.44 | Up $0.06 | $82.46 | $82.37 | 1,100 |
| 11:22 AM | $82.38 | Down $ -0.05 | $82.44 | $82.38 | 1,000 |
| 11:21 AM | $82.43 | Down $ -0.10 | $82.56 | $82.43 | 1,800 |
| 11:20 AM | $82.53 | Up $0.06 | $82.55 | $82.44 | 1,100 |
| 11:19 AM | $82.47 | Up $0.01 | $82.47 | $82.39 | 1,400 |
| 11:18 AM | $82.46 | Down $ -0.13 | $82.60 | $82.43 | 2,400 |
| 11:17 AM | $82.59 | Down $ -0.03 | $82.62 | $82.59 | 300 |
| 11:16 AM | $82.62 | Up $0.03 | $82.69 | $82.62 | 900 |
| 11:15 AM | $82.59 | Up $0.01 | $82.59 | $82.56 | 1,000 |
| 11:14 AM | $82.58 | Down $ -0.07 | $82.66 | $82.58 | 800 |
| 11:13 AM | $82.65 | Up $0.00 | $82.68 | $82.63 | 1,500 |
| 11:12 AM | $82.65 | Down $ -0.10 | $82.71 | $82.65 | 900 |
| 11:11 AM | $82.75 | Up $0.15 | $82.75 | $82.59 | 1,300 |
| 11:10 AM | $82.60 | Down $ -0.04 | $82.64 | $82.52 | 2,300 |
| 11:09 AM | $82.64 | Down $ -0.08 | $82.74 | $82.64 | 1,300 |
| 11:08 AM | $82.72 | Down $ -0.05 | $82.77 | $82.72 | 300 |
| 11:07 AM | $82.77 | Up $0.11 | $82.82 | $82.66 | 3,200 |
| 11:05 AM | $82.66 | Up $0.02 | $82.67 | $82.65 | 400 |
| 11:05 AM | $82.66 | Up $0.00 | $82.67 | $82.65 | 0 |
| 11:04 AM | $82.64 | Up $0.09 | $82.64 | $82.61 | 500 |
| 11:03 AM | $82.55 | Up $0.03 | $82.59 | $82.55 | 1,000 |
| 11:02 AM | $82.52 | Up $0.08 | $82.56 | $82.48 | 900 |
| 11:01 AM | $82.44 | Down $ -0.03 | $82.44 | $82.37 | 1,100 |
| 11:00 AM | $82.47 | Down $ -0.01 | $82.47 | $82.40 | 3,900 |
| 10:59 AM | $82.48 | Up $0.08 | $82.48 | $82.41 | 1,300 |
| 10:58 AM | $82.40 | Down $ -0.04 | $82.51 | $82.40 | 1,300 |
| 10:57 AM | $82.44 | Down $ -0.10 | $82.54 | $82.44 | 800 |
| 10:56 AM | $82.54 | Down $ -0.09 | $82.61 | $82.54 | 1,100 |
| 10:55 AM | $82.63 | Up $0.05 | $82.65 | $82.60 | 700 |
| 10:54 AM | $82.58 | Up $0.04 | $82.65 | $82.57 | 700 |
| 10:53 AM | $82.54 | Down $ -0.08 | $82.62 | $82.54 | 1,500 |
| 10:52 AM | $82.62 | Up $0.13 | $82.62 | $82.50 | 1,700 |
| 10:51 AM | $82.49 | Down $ -0.02 | $82.59 | $82.49 | 1,800 |
| 10:50 AM | $82.51 | Down $ -0.09 | $82.65 | $82.51 | 1,400 |
| 10:49 AM | $82.60 | Down $ -0.01 | $82.62 | $82.54 | 1,000 |
| 10:48 AM | $82.61 | Down $ -0.29 | $82.86 | $82.61 | 600 |
| 10:47 AM | $82.90 | Down $ -0.02 | $82.90 | $82.90 | 100 |
| 10:46 AM | $82.92 | Up $0.10 | $83.00 | $82.86 | 2,400 |
| 10:45 AM | $82.82 | Up $0.18 | $82.82 | $82.67 | 1,300 |
| 10:44 AM | $82.64 | Up $0.04 | $82.67 | $82.63 | 800 |
| 10:43 AM | $82.60 | Down $ -0.05 | $82.64 | $82.59 | 1,600 |
| 10:42 AM | $82.65 | Down $ -0.07 | $82.72 | $82.65 | 1,200 |
| 10:41 AM | $82.72 | Down $ -0.04 | $82.76 | $82.72 | 1,600 |
| 10:40 AM | $82.76 | Up $0.04 | $82.79 | $82.70 | 1,200 |
| 10:39 AM | $82.72 | Down $ -0.08 | $82.77 | $82.71 | 700 |
| 10:38 AM | $82.80 | Down $ -0.08 | $82.91 | $82.80 | 1,000 |
| 10:37 AM | $82.88 | Up $0.09 | $82.89 | $82.82 | 600 |
| 10:36 AM | $82.79 | Up $0.02 | $82.83 | $82.76 | 700 |
| 10:35 AM | $82.77 | Down $ -0.10 | $82.87 | $82.77 | 2,200 |
| 10:34 AM | $82.87 | Down $ -0.04 | $82.87 | $82.84 | 300 |
| 10:33 AM | $82.91 | Up $0.14 | $82.91 | $82.77 | 1,600 |
| 10:32 AM | $82.77 | Down $ -0.07 | $82.79 | $82.77 | 400 |
| 10:31 AM | $82.84 | Up $0.06 | $82.87 | $82.75 | 1,300 |
| 10:30 AM | $82.78 | Down $ -0.02 | $82.84 | $82.78 | 800 |
| 10:29 AM | $82.80 | Down $ -0.04 | $82.83 | $82.74 | 1,300 |
| 10:28 AM | $82.84 | Up $0.13 | $82.84 | $82.70 | 1,000 |
| 10:27 AM | $82.71 | Down $ -0.14 | $82.86 | $82.71 | 1,800 |
| 10:26 AM | $82.85 | Up $0.23 | $82.85 | $82.63 | 2,100 |
| 10:25 AM | $82.62 | Down $ -0.02 | $82.64 | $82.62 | 200 |
| 10:24 AM | $82.64 | Up $0.03 | $82.65 | $82.54 | 2,600 |
| 10:23 AM | $82.61 | Up $0.16 | $82.61 | $82.39 | 1,100 |
| 10:22 AM | $82.45 | Down $ -0.04 | $82.57 | $82.45 | 1,800 |
| 10:21 AM | $82.49 | Down $ -0.17 | $82.67 | $82.49 | 1,900 |
| 10:20 AM | $82.66 | Up $0.12 | $82.66 | $82.54 | 2,400 |
| 10:19 AM | $82.54 | Up $0.10 | $82.54 | $82.42 | 2,400 |
| 10:18 AM | $82.44 | Up $0.08 | $82.44 | $82.37 | 1,500 |
| 10:17 AM | $82.36 | Down $ -0.01 | $82.36 | $82.29 | 1,900 |
| 10:16 AM | $82.37 | Up $0.15 | $82.37 | $82.26 | 2,600 |
| 10:15 AM | $82.22 | Down $ -0.04 | $82.38 | $82.22 | 2,600 |
| 10:14 AM | $82.26 | Up $0.05 | $82.26 | $82.19 | 900 |
| 10:13 AM | $82.21 | Down $ -0.08 | $82.39 | $82.21 | 4,200 |
| 10:12 AM | $82.29 | Up $0.10 | $82.35 | $82.24 | 2,300 |
| 10:11 AM | $82.19 | Up $0.10 | $82.19 | $82.18 | 300 |
| 10:10 AM | $82.09 | Up $0.10 | $82.13 | $81.95 | 500 |
| 10:09 AM | $81.99 | Up $0.23 | $81.99 | $81.79 | 300 |
| 10:08 AM | $81.76 | Up $0.18 | $81.76 | $81.66 | 600 |
| 10:07 AM | $81.58 | Down $ -0.21 | $81.84 | $81.58 | 2,300 |
| 10:06 AM | $81.79 | Up $0.13 | $81.79 | $81.61 | 1,600 |
| 10:05 AM | $81.66 | Down $ -0.09 | $81.80 | $81.66 | 1,200 |
| 10:04 AM | $81.75 | Up $0.13 | $81.77 | $81.64 | 900 |
| 10:03 AM | $81.62 | Up $0.12 | $81.63 | $81.46 | 800 |
| 10:02 AM | $81.50 | Down $ -0.09 | $81.61 | $81.49 | 500 |
| 10:01 AM | $81.59 | Down $ -0.02 | $81.65 | $81.48 | 2,700 |
| 10:00 AM | $81.61 | Down $ -0.36 | $81.96 | $81.60 | 2,200 |
| 09:59 AM | $81.97 | Down $ -0.02 | $82.00 | $81.90 | 1,900 |
| 09:58 AM | $81.99 | Up $0.03 | $81.99 | $81.91 | 500 |
| 09:57 AM | $81.96 | Down $ -0.11 | $82.09 | $81.96 | 400 |
| 09:56 AM | $82.07 | Up $0.16 | $82.09 | $82.06 | 800 |
| 09:55 AM | $81.91 | Down $ -0.05 | $82.00 | $81.91 | 1,400 |
| 09:54 AM | $81.96 | Up $0.05 | $81.96 | $81.92 | 200 |
| 09:53 AM | $81.91 | Down $ -0.07 | $81.99 | $81.91 | 500 |
| 09:52 AM | $81.98 | Down $ -0.27 | $82.23 | $81.96 | 1,400 |
| 09:51 AM | $82.25 | Up $0.13 | $82.25 | $82.13 | 300 |
| 09:50 AM | $82.12 | Up $0.17 | $82.12 | $81.96 | 1,000 |
| 09:49 AM | $81.95 | Down $ -0.26 | $82.14 | $81.86 | 4,600 |
| 09:48 AM | $82.21 | Down $ -0.05 | $82.21 | $82.15 | 800 |
| 09:47 AM | $82.26 | Down $ -0.01 | $82.38 | $82.26 | 500 |
| 09:46 AM | $82.27 | Up $0.10 | $82.27 | $82.12 | 300 |
| 09:45 AM | $82.17 | Down $ -0.09 | $82.21 | $82.17 | 500 |
| 09:44 AM | $82.26 | Up $0.06 | $82.26 | $82.26 | 200 |
| 09:43 AM | $82.20 | Down $ -0.12 | $82.27 | $82.20 | 600 |
| 09:42 AM | $82.32 | Down $ -0.10 | $82.42 | $82.30 | 800 |
| 09:41 AM | $82.42 | Up $0.15 | $82.42 | $82.33 | 400 |
| 09:40 AM | $82.27 | Down $ -0.06 | $82.27 | $82.27 | 200 |
| 09:39 AM | $82.33 | Down $ -0.26 | $82.55 | $82.33 | 2,900 |
| 09:38 AM | $82.59 | Up $0.19 | $82.59 | $82.38 | 800 |
| 09:37 AM | $82.40 | Up $0.19 | $82.40 | $82.19 | 2,900 |
| 09:36 AM | $82.21 | Down $ -0.07 | $82.21 | $82.21 | 100 |
| 09:35 AM | $82.28 | Up $0.04 | $82.33 | $82.13 | 2,300 |
| 09:34 AM | $82.24 | Down $ -0.16 | $82.35 | $82.24 | 3,500 |
| 09:33 AM | $82.40 | Up $0.05 | $82.40 | $82.40 | 200 |
| 09:32 AM | $82.35 | Down $ -0.38 | $82.53 | $82.35 | 700 |
| 09:31 AM | $82.73 | Up $0.01 | $82.93 | $82.73 | 2,000 |
| 09:30 AM | $82.72 | Down $ -2.72 | $83.31 | $82.69 | 7,800 |
| Previous close | $85.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/08/2025 | $82.52 | $82.97 | $83.29 | $81.76 | 573,900 |
| 31/07/2025 | $85.44 | $86.86 | $86.89 | $85.09 | 782,100 |
| 30/07/2025 | $86.02 | $86.86 | $87.02 | $85.26 | 431,900 |
| 29/07/2025 | $86.50 | $85.82 | $86.54 | $85.63 | 444,500 |
| 28/07/2025 | $86.38 | $86.32 | $86.67 | $86.11 | 541,900 |
| 25/07/2025 | $86.38 | $86.04 | $86.63 | $85.91 | 266,700 |
| 24/07/2025 | $86.18 | $86.50 | $86.50 | $85.93 | 448,500 |
| 23/07/2025 | $84.86 | $84.92 | $85.02 | $84.30 | 712,900 |
| 22/07/2025 | $82.65 | $81.90 | $82.82 | $81.63 | 370,400 |
| 21/07/2025 | $82.36 | $83.23 | $83.37 | $82.28 | 288,900 |
| 18/07/2025 | $83.40 | $84.56 | $84.63 | $83.37 | 533,200 |
| 17/07/2025 | $84.52 | $83.74 | $85.03 | $83.42 | 1,233,700 |
| 16/07/2025 | $81.17 | $79.14 | $81.29 | $78.97 | 818,800 |
| 15/07/2025 | $77.86 | $77.95 | $78.06 | $77.49 | 302,200 |
| 14/07/2025 | $78.09 | $77.52 | $78.18 | $77.38 | 432,100 |
| 11/07/2025 | $76.82 | $76.45 | $76.90 | $76.33 | 795,800 |
| 10/07/2025 | $77.33 | $77.64 | $78.10 | $77.20 | 1,085,500 |
| 09/07/2025 | $76.48 | $76.94 | $77.06 | $76.31 | 996,000 |
| 08/07/2025 | $75.60 | $75.27 | $75.85 | $74.87 | 1,846,300 |
| 07/07/2025 | $75.83 | $76.26 | $76.33 | $75.48 | 832,500 |
| 04/07/2025 | $77.19 | $77.39 | $77.45 | $77.03 | 187,000 |
| 03/07/2025 | $77.61 | $76.65 | $77.64 | $76.62 | 233,700 |
| 02/07/2025 | $75.43 | $74.75 | $75.46 | $74.49 | 692,000 |
| 30/06/2025 | $75.37 | $74.97 | $75.38 | $74.69 | 767,600 |
| 27/06/2025 | $75.65 | $76.18 | $76.77 | $75.14 | 1,192,700 |
| 26/06/2025 | $75.54 | $74.54 | $75.54 | $74.41 | 1,388,800 |
| 25/06/2025 | $74.64 | $75.32 | $75.48 | $74.63 | 1,013,900 |
| 24/06/2025 | $76.47 | $75.74 | $76.60 | $75.63 | 542,700 |
| 23/06/2025 | $74.19 | $73.70 | $74.39 | $72.72 | 764,500 |
| 20/06/2025 | $74.71 | $75.26 | $75.31 | $74.58 | 2,235,200 |
Graphs are not available, please refer to the detailed table