Find a quote
BROOKFIELD ASSET MANAGEMENT LTD
66.68 Up 0.00 (0.00 %)
Delayed : 2026/05/29 17:40:00
- Previous close $66.68
- Opening $65.58
- Today High $67.96
- Today Low $65.58
- Price Bid $66.51
- Price Ask $66.51
- 52 Weeks High $88.12
- 52 Weeks Low $58.09
- Size Bid 50
- Size Ask 1
- Volume 12,712,787
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $66.68 | Down $ -0.29 | $66.68 | $66.68 | 8,380,600 |
| 03:59 PM | $66.97 | Down $ -0.16 | $67.17 | $66.97 | 150,000 |
| 03:58 PM | $67.13 | Up $0.05 | $67.15 | $67.03 | 45,500 |
| 03:57 PM | $67.08 | Up $0.07 | $67.09 | $66.97 | 63,100 |
| 03:56 PM | $67.01 | Down $ -0.21 | $67.22 | $66.91 | 96,900 |
| 03:55 PM | $67.22 | Up $0.01 | $67.24 | $67.17 | 30,400 |
| 03:54 PM | $67.21 | Up $0.02 | $67.22 | $67.17 | 29,900 |
| 03:53 PM | $67.19 | Up $0.03 | $67.22 | $67.15 | 16,500 |
| 03:52 PM | $67.16 | Down $ -0.06 | $67.20 | $67.08 | 26,700 |
| 03:51 PM | $67.22 | Down $ -0.05 | $67.29 | $67.20 | 32,400 |
| 03:50 PM | $67.27 | Down $ -0.11 | $67.39 | $67.15 | 73,700 |
| 03:49 PM | $67.38 | Up $0.02 | $67.39 | $67.36 | 2,900 |
| 03:48 PM | $67.36 | Up $0.03 | $67.36 | $67.33 | 3,000 |
| 03:47 PM | $67.33 | Down $ -0.02 | $67.35 | $67.33 | 2,900 |
| 03:46 PM | $67.35 | Up $0.00 | $67.36 | $67.33 | 2,800 |
| 03:45 PM | $67.35 | Up $0.04 | $67.35 | $67.31 | 4,100 |
| 03:44 PM | $67.31 | Up $0.00 | $67.32 | $67.30 | 1,500 |
| 03:43 PM | $67.31 | Down $ -0.02 | $67.34 | $67.31 | 8,700 |
| 03:42 PM | $67.33 | Down $ -0.02 | $67.37 | $67.30 | 5,600 |
| 03:41 PM | $67.35 | Down $ -0.03 | $67.38 | $67.35 | 2,200 |
| 03:40 PM | $67.38 | Down $ -0.02 | $67.40 | $67.35 | 9,200 |
| 03:39 PM | $67.40 | Down $ -0.01 | $67.40 | $67.38 | 3,800 |
| 03:38 PM | $67.41 | Up $0.01 | $67.43 | $67.39 | 3,900 |
| 03:37 PM | $67.40 | Down $ -0.02 | $67.42 | $67.39 | 5,300 |
| 03:36 PM | $67.42 | Up $0.08 | $67.42 | $67.34 | 8,300 |
| 03:35 PM | $67.34 | Down $ -0.01 | $67.37 | $67.34 | 6,200 |
| 03:34 PM | $67.35 | Up $0.01 | $67.35 | $67.33 | 4,800 |
| 03:33 PM | $67.34 | Up $0.02 | $67.34 | $67.32 | 4,900 |
| 03:32 PM | $67.32 | Down $ -0.02 | $67.34 | $67.32 | 3,300 |
| 03:31 PM | $67.34 | Up $0.03 | $67.35 | $67.33 | 2,400 |
| 03:30 PM | $67.31 | Up $0.00 | $67.33 | $67.29 | 2,800 |
| 03:29 PM | $67.31 | Up $0.02 | $67.31 | $67.27 | 2,800 |
| 03:28 PM | $67.29 | Up $0.01 | $67.29 | $67.28 | 2,500 |
| 03:27 PM | $67.28 | Up $0.09 | $67.28 | $67.19 | 14,400 |
| 03:26 PM | $67.19 | Up $0.00 | $67.22 | $67.19 | 4,300 |
| 03:25 PM | $67.19 | Down $ -0.03 | $67.25 | $67.19 | 6,100 |
| 03:24 PM | $67.22 | Down $ -0.01 | $67.25 | $67.22 | 1,200 |
| 03:23 PM | $67.23 | Up $0.01 | $67.23 | $67.22 | 2,500 |
| 03:22 PM | $67.22 | Up $0.02 | $67.22 | $67.17 | 9,800 |
| 03:21 PM | $67.20 | Down $ -0.01 | $67.26 | $67.20 | 5,500 |
| 03:20 PM | $67.21 | Down $ -0.06 | $67.27 | $67.20 | 4,300 |
| 03:19 PM | $67.27 | Down $ -0.06 | $67.31 | $67.26 | 4,400 |
| 03:18 PM | $67.33 | Down $ -0.02 | $67.36 | $67.31 | 2,500 |
| 03:17 PM | $67.35 | Down $ -0.01 | $67.37 | $67.35 | 800 |
| 03:16 PM | $67.36 | Up $0.04 | $67.36 | $67.30 | 5,900 |
| 03:15 PM | $67.32 | Down $ -0.07 | $67.33 | $67.32 | 300 |
| 03:14 PM | $67.39 | Up $0.06 | $67.42 | $67.32 | 6,700 |
| 03:13 PM | $67.33 | Up $0.04 | $67.33 | $67.28 | 7,400 |
| 03:12 PM | $67.29 | Down $ -0.01 | $67.30 | $67.28 | 900 |
| 03:11 PM | $67.30 | Down $ -0.07 | $67.37 | $67.28 | 7,900 |
| 03:10 PM | $67.37 | Up $0.03 | $67.37 | $67.36 | 300 |
| 03:09 PM | $67.34 | Up $0.01 | $67.34 | $67.31 | 1,200 |
| 03:08 PM | $67.33 | Up $0.03 | $67.33 | $67.31 | 1,600 |
| 03:07 PM | $67.30 | Up $0.05 | $67.30 | $67.25 | 1,700 |
| 03:06 PM | $67.25 | Down $ -0.02 | $67.25 | $67.25 | 200 |
| 03:05 PM | $67.27 | Up $0.02 | $67.30 | $67.27 | 1,500 |
| 03:04 PM | $67.25 | Down $ -0.05 | $67.27 | $67.25 | 1,100 |
| 03:03 PM | $67.30 | Down $ -0.01 | $67.31 | $67.28 | 1,600 |
| 03:02 PM | $67.31 | Up $0.00 | $67.32 | $67.31 | 500 |
| 03:01 PM | $67.31 | Down $ -0.03 | $67.36 | $67.29 | 2,200 |
| 03:00 PM | $67.34 | Up $0.04 | $67.35 | $67.31 | 1,800 |
| 02:59 PM | $67.30 | Down $ -0.02 | $67.31 | $67.30 | 600 |
| 02:58 PM | $67.32 | Down $ -0.01 | $67.35 | $67.31 | 4,500 |
| 02:57 PM | $67.33 | Up $0.00 | $67.33 | $67.31 | 300 |
| 02:56 PM | $67.33 | Up $0.02 | $67.33 | $67.30 | 1,800 |
| 02:55 PM | $67.31 | Up $0.05 | $67.31 | $67.25 | 2,400 |
| 02:54 PM | $67.26 | Down $ -0.02 | $67.27 | $67.26 | 1,100 |
| 02:53 PM | $67.28 | Down $ -0.02 | $67.32 | $67.28 | 1,400 |
| 02:52 PM | $67.30 | Down $ -0.03 | $67.32 | $67.30 | 400 |
| 02:51 PM | $67.33 | Down $ -0.04 | $67.36 | $67.33 | 600 |
| 02:50 PM | $67.37 | Up $0.00 | $67.37 | $67.37 | 600 |
| 02:49 PM | $67.37 | Down $ -0.01 | $67.37 | $67.37 | 200 |
| 02:48 PM | $67.38 | Up $0.00 | $67.38 | $67.38 | 300 |
| 02:47 PM | $67.38 | Up $0.02 | $67.38 | $67.38 | 100 |
| 02:46 PM | $67.36 | Up $0.04 | $67.36 | $67.33 | 600 |
| 02:45 PM | $67.32 | Down $ -0.07 | $67.40 | $67.31 | 2,000 |
| 02:44 PM | $67.39 | Down $ -0.02 | $67.43 | $67.39 | 2,100 |
| 02:43 PM | $67.41 | Down $ -0.04 | $67.45 | $67.41 | 900 |
| 02:42 PM | $67.45 | Down $ -0.03 | $67.48 | $67.44 | 1,400 |
| 02:41 PM | $67.48 | Down $ -0.01 | $67.48 | $67.48 | 200 |
| 02:40 PM | $67.49 | Down $ -0.01 | $67.49 | $67.48 | 700 |
| 02:38 PM | $67.50 | Up $0.08 | $67.51 | $67.47 | 3,600 |
| 02:38 PM | $67.50 | Up $0.00 | $67.51 | $67.47 | 0 |
| 02:37 PM | $67.42 | Up $0.02 | $67.42 | $67.40 | 1,200 |
| 02:36 PM | $67.40 | Down $ -0.01 | $67.40 | $67.39 | 700 |
| 02:35 PM | $67.41 | Down $ -0.03 | $67.42 | $67.41 | 400 |
| 02:34 PM | $67.44 | Down $ -0.02 | $67.45 | $67.41 | 1,000 |
| 02:33 PM | $67.45 | Down $ -0.01 | $67.45 | $67.43 | 1,100 |
| 02:32 PM | $67.46 | Down $ -0.06 | $67.52 | $67.44 | 1,500 |
| 02:31 PM | $67.52 | Up $0.06 | $67.52 | $67.47 | 3,800 |
| 02:30 PM | $67.46 | Down $ -0.01 | $67.46 | $67.46 | 300 |
| 02:29 PM | $67.47 | Up $0.02 | $67.47 | $67.47 | 400 |
| 02:28 PM | $67.45 | Down $ -0.05 | $67.48 | $67.45 | 1,200 |
| 02:27 PM | $67.50 | Up $0.01 | $67.53 | $67.50 | 1,400 |
| 02:26 PM | $67.49 | Up $0.00 | $67.52 | $67.49 | 800 |
| 02:25 PM | $67.49 | Down $ -0.04 | $67.52 | $67.49 | 1,600 |
| 02:24 PM | $67.53 | Up $0.05 | $67.53 | $67.49 | 2,100 |
| 02:23 PM | $67.48 | Down $ -0.03 | $67.51 | $67.48 | 900 |
| 02:22 PM | $67.51 | Down $ -0.02 | $67.52 | $67.51 | 1,100 |
| 02:21 PM | $67.53 | Up $0.03 | $67.53 | $67.48 | 1,000 |
| 02:20 PM | $67.50 | Up $0.02 | $67.50 | $67.47 | 1,000 |
| 02:19 PM | $67.48 | Up $0.03 | $67.48 | $67.46 | 1,300 |
| 02:18 PM | $67.45 | Up $0.03 | $67.45 | $67.45 | 800 |
| 02:17 PM | $67.42 | Down $ -0.04 | $67.47 | $67.42 | 1,200 |
| 02:16 PM | $67.46 | Up $0.00 | $67.49 | $67.43 | 3,400 |
| 02:15 PM | $67.46 | Up $0.02 | $67.46 | $67.45 | 500 |
| 02:14 PM | $67.44 | Up $0.06 | $67.44 | $67.40 | 1,700 |
| 02:13 PM | $67.38 | Up $0.04 | $67.38 | $67.33 | 39,300 |
| 02:12 PM | $67.34 | Up $0.03 | $67.34 | $67.34 | 100 |
| 02:11 PM | $67.31 | Down $ -0.01 | $67.33 | $67.31 | 1,300 |
| 02:10 PM | $67.32 | Up $0.00 | $67.32 | $67.32 | 400 |
| 02:09 PM | $67.32 | Down $ -0.02 | $67.33 | $67.28 | 2,300 |
| 02:08 PM | $67.34 | Down $ -0.03 | $67.37 | $67.34 | 2,600 |
| 02:07 PM | $67.37 | Up $0.00 | $67.37 | $67.36 | 1,200 |
| 02:06 PM | $67.37 | Up $0.00 | $67.37 | $67.36 | 200 |
| 02:05 PM | $67.37 | Up $0.02 | $67.37 | $67.35 | 1,500 |
| 02:04 PM | $67.35 | Down $ -0.01 | $67.35 | $67.31 | 2,800 |
| 02:03 PM | $67.36 | Down $ -0.01 | $67.36 | $67.34 | 600 |
| 02:02 PM | $67.37 | Up $0.02 | $67.37 | $67.37 | 200 |
| 02:01 PM | $67.35 | Up $0.01 | $67.36 | $67.35 | 900 |
| 02:00 PM | $67.34 | Down $ -0.01 | $67.35 | $67.33 | 1,100 |
| 01:59 PM | $67.35 | Up $0.02 | $67.35 | $67.34 | 200 |
| 01:58 PM | $67.33 | Up $0.04 | $67.33 | $67.30 | 800 |
| 01:57 PM | $67.29 | Down $ -0.05 | $67.32 | $67.27 | 1,200 |
| 01:56 PM | $67.34 | Up $0.00 | $67.34 | $67.31 | 1,100 |
| 01:55 PM | $67.34 | Down $ -0.05 | $67.39 | $67.33 | 5,500 |
| 01:53 PM | $67.39 | Down $ -0.05 | $67.43 | $67.39 | 1,600 |
| 01:53 PM | $67.39 | Up $0.00 | $67.43 | $67.39 | 0 |
| 01:52 PM | $67.44 | Down $ -0.03 | $67.45 | $67.44 | 500 |
| 01:51 PM | $67.47 | Up $0.08 | $67.47 | $67.41 | 2,200 |
| 01:50 PM | $67.39 | Down $ -0.01 | $67.43 | $67.39 | 2,100 |
| 01:49 PM | $67.40 | Down $ -0.01 | $67.40 | $67.40 | 300 |
| 01:48 PM | $67.41 | Down $ -0.04 | $67.43 | $67.41 | 900 |
| 01:47 PM | $67.45 | Down $ -0.01 | $67.45 | $67.42 | 5,700 |
| 01:46 PM | $67.46 | Up $0.02 | $67.48 | $67.45 | 900 |
| 01:45 PM | $67.44 | Down $ -0.05 | $67.52 | $67.44 | 1,300 |
| 01:44 PM | $67.49 | Down $ -0.04 | $67.51 | $67.49 | 400 |
| 01:43 PM | $67.53 | Down $ -0.05 | $67.57 | $67.53 | 400 |
| 01:42 PM | $67.58 | Down $ -0.03 | $67.61 | $67.58 | 300 |
| 01:41 PM | $67.61 | Down $ -0.02 | $67.63 | $67.61 | 700 |
| 01:40 PM | $67.63 | Up $0.00 | $67.65 | $67.63 | 800 |
| 01:39 PM | $67.63 | Up $0.02 | $67.65 | $67.63 | 1,700 |
| 01:38 PM | $67.61 | Down $ -0.02 | $67.61 | $67.61 | 500 |
| 01:37 PM | $67.63 | Up $0.02 | $67.63 | $67.62 | 400 |
| 01:36 PM | $67.61 | Up $0.00 | $67.61 | $67.60 | 500 |
| 01:35 PM | $67.61 | Down $ -0.01 | $67.62 | $67.61 | 500 |
| 01:34 PM | $67.62 | Down $ -0.06 | $67.67 | $67.62 | 2,100 |
| 01:33 PM | $67.68 | Down $ -0.02 | $67.69 | $67.66 | 1,800 |
| 01:32 PM | $67.70 | Up $0.00 | $67.72 | $67.70 | 300 |
| 01:31 PM | $67.70 | Up $0.01 | $67.70 | $67.70 | 700 |
| 01:30 PM | $67.69 | Up $0.04 | $67.69 | $67.68 | 200 |
| 01:29 PM | $67.65 | Up $0.01 | $67.67 | $67.65 | 800 |
| 01:28 PM | $67.64 | Down $ -0.01 | $67.65 | $67.64 | 500 |
| 01:27 PM | $67.65 | Up $0.01 | $67.67 | $67.65 | 600 |
| 01:26 PM | $67.64 | Down $ -0.02 | $67.66 | $67.64 | 1,400 |
| 01:25 PM | $67.66 | Down $ -0.05 | $67.67 | $67.66 | 600 |
| 01:24 PM | $67.71 | Up $0.03 | $67.71 | $67.64 | 1,000 |
| 01:23 PM | $67.68 | Up $0.01 | $67.68 | $67.67 | 300 |
| 01:22 PM | $67.67 | Down $ -0.01 | $67.67 | $67.65 | 900 |
| 01:21 PM | $67.68 | Down $ -0.01 | $67.69 | $67.68 | 300 |
| 01:20 PM | $67.69 | Down $ -0.04 | $67.73 | $67.69 | 1,300 |
| 01:19 PM | $67.73 | Up $0.01 | $67.73 | $67.69 | 1,200 |
| 01:18 PM | $67.72 | Up $0.04 | $67.72 | $67.66 | 800 |
| 01:17 PM | $67.68 | Up $0.09 | $67.68 | $67.61 | 3,200 |
| 01:16 PM | $67.59 | Up $0.00 | $67.59 | $67.59 | 200 |
| 01:15 PM | $67.59 | Down $ -0.02 | $67.61 | $67.59 | 300 |
| 01:14 PM | $67.61 | Up $0.04 | $67.61 | $67.57 | 800 |
| 01:13 PM | $67.57 | Up $0.03 | $67.58 | $67.57 | 600 |
| 01:12 PM | $67.54 | Up $0.01 | $67.57 | $67.54 | 900 |
| 01:11 PM | $67.53 | Down $ -0.04 | $67.57 | $67.53 | 1,800 |
| 01:10 PM | $67.57 | Up $0.00 | $67.59 | $67.57 | 400 |
| 01:09 PM | $67.57 | Down $0.00 | $67.57 | $67.57 | 200 |
| 01:08 PM | $67.57 | Up $0.03 | $67.57 | $67.57 | 100 |
| 01:07 PM | $67.54 | Up $0.06 | $67.55 | $67.52 | 2,000 |
| 01:06 PM | $67.48 | Up $0.01 | $67.48 | $67.48 | 100 |
| 01:05 PM | $67.47 | Up $0.01 | $67.47 | $67.43 | 1,400 |
| 01:04 PM | $67.46 | Down $ -0.01 | $67.48 | $67.45 | 700 |
| 01:03 PM | $67.47 | Up $0.01 | $67.48 | $67.46 | 1,200 |
| 01:02 PM | $67.46 | Down $ -0.01 | $67.48 | $67.46 | 600 |
| 01:01 PM | $67.47 | Up $0.01 | $67.47 | $67.47 | 1,200 |
| 01:00 PM | $67.46 | Up $0.05 | $67.46 | $67.44 | 600 |
| 12:59 PM | $67.41 | Down $ -0.03 | $67.45 | $67.41 | 700 |
| 12:58 PM | $67.44 | Up $0.01 | $67.44 | $67.43 | 900 |
| 12:57 PM | $67.43 | Down $ -0.03 | $67.45 | $67.43 | 1,000 |
| 12:56 PM | $67.46 | Down $ -0.04 | $67.48 | $67.45 | 2,700 |
| 12:55 PM | $67.50 | Up $0.00 | $67.51 | $67.50 | 1,600 |
| 12:53 PM | $67.50 | Up $0.04 | $67.50 | $67.48 | 2,700 |
| 12:53 PM | $67.50 | Up $0.00 | $67.50 | $67.48 | 0 |
| 12:52 PM | $67.46 | Up $0.05 | $67.46 | $67.42 | 1,100 |
| 12:51 PM | $67.41 | Down $ -0.02 | $67.42 | $67.41 | 600 |
| 12:50 PM | $67.43 | Down $ -0.02 | $67.45 | $67.43 | 1,100 |
| 12:49 PM | $67.45 | Up $0.01 | $67.45 | $67.41 | 1,800 |
| 12:48 PM | $67.44 | Down $ -0.02 | $67.46 | $67.44 | 500 |
| 12:47 PM | $67.46 | Down $ -0.02 | $67.51 | $67.46 | 1,100 |
| 12:46 PM | $67.48 | Down $ -0.03 | $67.51 | $67.48 | 300 |
| 12:45 PM | $67.51 | Down $ -0.05 | $67.57 | $67.46 | 3,800 |
| 12:44 PM | $67.56 | Down $ -0.05 | $67.60 | $67.56 | 1,300 |
| 12:43 PM | $67.61 | Down $ -0.03 | $67.63 | $67.61 | 1,400 |
| 12:42 PM | $67.65 | Down $ -0.01 | $67.65 | $67.64 | 400 |
| 12:41 PM | $67.65 | Up $0.00 | $67.65 | $67.63 | 300 |
| 12:40 PM | $67.65 | Up $0.04 | $67.65 | $67.59 | 2,500 |
| 12:39 PM | $67.61 | Up $0.02 | $67.61 | $67.61 | 100 |
| 12:38 PM | $67.59 | Up $0.05 | $67.60 | $67.53 | 1,300 |
| 12:37 PM | $67.54 | Up $0.00 | $67.57 | $67.54 | 1,500 |
| 12:36 PM | $67.54 | Down $ -0.09 | $67.61 | $67.54 | 1,100 |
| 12:35 PM | $67.63 | Down $ -0.02 | $67.66 | $67.63 | 1,100 |
| 12:34 PM | $67.65 | Up $0.05 | $67.66 | $67.62 | 1,900 |
| 12:33 PM | $67.60 | Up $0.01 | $67.60 | $67.58 | 1,100 |
| 12:32 PM | $67.59 | Up $0.01 | $67.59 | $67.59 | 1,200 |
| 12:31 PM | $67.58 | Down $ -0.07 | $67.67 | $67.58 | 4,700 |
| 12:30 PM | $67.65 | Up $0.02 | $67.65 | $67.65 | 800 |
| 12:29 PM | $67.63 | Up $0.02 | $67.64 | $67.63 | 400 |
| 12:28 PM | $67.61 | Up $0.07 | $67.62 | $67.55 | 3,800 |
| 12:27 PM | $67.54 | Down $ -0.02 | $67.56 | $67.54 | 300 |
| 12:26 PM | $67.56 | Down $ -0.03 | $67.58 | $67.56 | 800 |
| 12:25 PM | $67.59 | Down $ -0.03 | $67.63 | $67.59 | 900 |
| 12:24 PM | $67.62 | Down $ -0.01 | $67.62 | $67.62 | 400 |
| 12:23 PM | $67.63 | Down $ -0.04 | $67.65 | $67.61 | 1,800 |
| 12:22 PM | $67.67 | Down $ -0.02 | $67.72 | $67.67 | 1,100 |
| 12:19 PM | $67.69 | Up $0.08 | $67.69 | $67.60 | 4,500 |
| 12:19 PM | $67.69 | Up $0.00 | $67.69 | $67.60 | 0 |
| 12:19 PM | $67.69 | Up $0.00 | $67.69 | $67.60 | 0 |
| 12:18 PM | $67.61 | Down $ -0.02 | $67.65 | $67.61 | 2,300 |
| 12:17 PM | $67.63 | Down $ -0.02 | $67.67 | $67.63 | 500 |
| 12:16 PM | $67.65 | Down $ -0.08 | $67.70 | $67.65 | 900 |
| 12:15 PM | $67.73 | Up $0.00 | $67.73 | $67.70 | 800 |
| 12:14 PM | $67.73 | Up $0.01 | $67.75 | $67.73 | 400 |
| 12:13 PM | $67.72 | Up $0.01 | $67.72 | $67.70 | 2,600 |
| 12:12 PM | $67.71 | Up $0.05 | $67.72 | $67.68 | 1,200 |
| 12:11 PM | $67.66 | Down $ -0.03 | $67.69 | $67.66 | 500 |
| 12:10 PM | $67.69 | Down $ -0.01 | $67.73 | $67.69 | 1,700 |
| 12:09 PM | $67.70 | Down $ -0.01 | $67.70 | $67.70 | 700 |
| 12:08 PM | $67.71 | Up $0.07 | $67.71 | $67.63 | 1,500 |
| 12:07 PM | $67.64 | Down $ -0.01 | $67.65 | $67.64 | 1,100 |
| 12:06 PM | $67.65 | Up $0.05 | $67.67 | $67.61 | 900 |
| 12:05 PM | $67.60 | Up $0.06 | $67.60 | $67.52 | 1,900 |
| 12:04 PM | $67.54 | Up $0.06 | $67.54 | $67.49 | 1,400 |
| 12:03 PM | $67.48 | Down $ -0.04 | $67.50 | $67.48 | 1,200 |
| 12:02 PM | $67.52 | Down $ -0.06 | $67.57 | $67.52 | 2,200 |
| 12:01 PM | $67.58 | Down $ -0.02 | $67.58 | $67.58 | 200 |
| 12:00 PM | $67.60 | Down $ -0.02 | $67.60 | $67.58 | 800 |
| 11:59 AM | $67.62 | Down $ -0.02 | $67.67 | $67.62 | 1,600 |
| 11:58 AM | $67.64 | Up $0.03 | $67.66 | $67.62 | 1,900 |
| 11:57 AM | $67.61 | Down $ -0.03 | $67.61 | $67.59 | 1,900 |
| 11:56 AM | $67.64 | Up $0.02 | $67.65 | $67.62 | 1,700 |
| 11:55 AM | $67.62 | Down $ -0.04 | $67.65 | $67.62 | 1,400 |
| 11:54 AM | $67.66 | Up $0.01 | $67.69 | $67.66 | 1,400 |
| 11:53 AM | $67.65 | Down $ -0.02 | $67.65 | $67.65 | 100 |
| 11:52 AM | $67.67 | Up $0.00 | $67.68 | $67.65 | 1,800 |
| 11:51 AM | $67.67 | Up $0.03 | $67.67 | $67.65 | 1,000 |
| 11:50 AM | $67.64 | Down $ -0.02 | $67.67 | $67.64 | 1,000 |
| 11:49 AM | $67.66 | Down $ -0.02 | $67.69 | $67.66 | 600 |
| 11:48 AM | $67.68 | Down $ -0.02 | $67.73 | $67.68 | 1,700 |
| 11:47 AM | $67.70 | Up $0.00 | $67.71 | $67.70 | 400 |
| 11:46 AM | $67.70 | Down $ -0.05 | $67.75 | $67.70 | 1,500 |
| 11:45 AM | $67.75 | Down $ -0.05 | $67.79 | $67.75 | 2,700 |
| 11:44 AM | $67.80 | Up $0.05 | $67.80 | $67.75 | 6,200 |
| 11:43 AM | $67.75 | Down $ -0.03 | $67.81 | $67.75 | 7,200 |
| 11:42 AM | $67.78 | Down $ -0.05 | $67.85 | $67.78 | 3,300 |
| 11:41 AM | $67.83 | Up $0.01 | $67.84 | $67.80 | 2,700 |
| 11:40 AM | $67.82 | Up $0.00 | $67.84 | $67.82 | 700 |
| 11:39 AM | $67.82 | Up $0.01 | $67.83 | $67.78 | 2,800 |
| 11:38 AM | $67.81 | Up $0.01 | $67.82 | $67.79 | 3,000 |
| 11:37 AM | $67.80 | Down $ -0.06 | $67.86 | $67.78 | 3,100 |
| 11:36 AM | $67.86 | Up $0.03 | $67.88 | $67.85 | 2,100 |
| 11:35 AM | $67.83 | Down $ -0.08 | $67.91 | $67.83 | 1,600 |
| 11:34 AM | $67.91 | Down $ -0.02 | $67.95 | $67.88 | 3,600 |
| 11:33 AM | $67.93 | Up $0.00 | $67.96 | $67.91 | 5,500 |
| 11:32 AM | $67.93 | Up $0.01 | $67.94 | $67.91 | 2,800 |
| 11:31 AM | $67.92 | Up $0.06 | $67.94 | $67.85 | 1,400 |
| 11:30 AM | $67.86 | Up $0.04 | $67.86 | $67.81 | 2,500 |
| 11:29 AM | $67.82 | Down $ -0.01 | $67.86 | $67.81 | 4,000 |
| 11:28 AM | $67.83 | Down $ -0.01 | $67.85 | $67.82 | 4,100 |
| 11:27 AM | $67.84 | Up $0.01 | $67.85 | $67.82 | 1,900 |
| 11:26 AM | $67.83 | Up $0.02 | $67.83 | $67.78 | 3,000 |
| 11:25 AM | $67.81 | Down $ -0.07 | $67.86 | $67.78 | 4,300 |
| 11:24 AM | $67.88 | Down $ -0.01 | $67.90 | $67.87 | 700 |
| 11:23 AM | $67.89 | Up $0.04 | $67.92 | $67.86 | 5,400 |
| 11:22 AM | $67.85 | Up $0.05 | $67.85 | $67.79 | 4,200 |
| 11:21 AM | $67.80 | Up $0.02 | $67.80 | $67.75 | 3,900 |
| 11:20 AM | $67.78 | Down $ -0.07 | $67.84 | $67.78 | 1,900 |
| 11:19 AM | $67.85 | Up $0.00 | $67.85 | $67.82 | 3,400 |
| 11:18 AM | $67.85 | Up $0.01 | $67.88 | $67.84 | 2,300 |
| 11:17 AM | $67.84 | Down $ -0.05 | $67.89 | $67.84 | 1,400 |
| 11:16 AM | $67.89 | Up $0.04 | $67.90 | $67.86 | 9,300 |
| 11:15 AM | $67.85 | Up $0.03 | $67.85 | $67.81 | 2,000 |
| 11:14 AM | $67.82 | Down $ -0.02 | $67.84 | $67.81 | 2,300 |
| 11:13 AM | $67.84 | Up $0.04 | $67.85 | $67.79 | 5,100 |
| 11:12 AM | $67.80 | Down $ -0.04 | $67.83 | $67.80 | 1,900 |
| 11:11 AM | $67.84 | Up $0.12 | $67.87 | $67.75 | 3,700 |
| 11:10 AM | $67.72 | Down $ -0.01 | $67.74 | $67.72 | 2,000 |
| 11:09 AM | $67.73 | Up $0.01 | $67.74 | $67.69 | 3,800 |
| 11:08 AM | $67.72 | Down $ -0.03 | $67.75 | $67.72 | 2,400 |
| 11:07 AM | $67.75 | Down $ -0.04 | $67.80 | $67.74 | 3,000 |
| 11:06 AM | $67.79 | Up $0.07 | $67.79 | $67.72 | 3,700 |
| 11:05 AM | $67.72 | Up $0.04 | $67.72 | $67.67 | 1,400 |
| 11:04 AM | $67.68 | Up $0.01 | $67.69 | $67.65 | 2,500 |
| 11:03 AM | $67.67 | Up $0.02 | $67.71 | $67.67 | 1,400 |
| 11:02 AM | $67.65 | Up $0.01 | $67.68 | $67.65 | 1,700 |
| 11:01 AM | $67.64 | Up $0.07 | $67.64 | $67.58 | 800 |
| 11:00 AM | $67.57 | Up $0.10 | $67.58 | $67.48 | 2,600 |
| 10:59 AM | $67.47 | Down $ -0.04 | $67.49 | $67.47 | 900 |
| 10:58 AM | $67.51 | Up $0.03 | $67.53 | $67.49 | 1,800 |
| 10:57 AM | $67.48 | Up $0.00 | $67.53 | $67.48 | 1,700 |
| 10:56 AM | $67.48 | Down $ -0.01 | $67.48 | $67.48 | 100 |
| 10:55 AM | $67.49 | Up $0.03 | $67.49 | $67.45 | 1,700 |
| 10:54 AM | $67.46 | Down $ -0.09 | $67.61 | $67.46 | 2,500 |
| 10:53 AM | $67.55 | Up $0.02 | $67.55 | $67.51 | 1,100 |
| 10:52 AM | $67.53 | Up $0.03 | $67.56 | $67.53 | 600 |
| 10:51 AM | $67.50 | Up $0.14 | $67.54 | $67.40 | 5,300 |
| 10:50 AM | $67.36 | Up $0.05 | $67.40 | $67.35 | 1,900 |
| 10:49 AM | $67.31 | Down $ -0.04 | $67.39 | $67.31 | 2,600 |
| 10:48 AM | $67.35 | Up $0.12 | $67.38 | $67.25 | 1,700 |
| 10:47 AM | $67.23 | Up $0.21 | $67.23 | $67.03 | 900 |
| 10:46 AM | $67.02 | Up $0.07 | $67.02 | $66.95 | 1,400 |
| 10:45 AM | $66.95 | Down $ -0.01 | $66.97 | $66.95 | 1,300 |
| 10:44 AM | $66.96 | Up $0.02 | $66.97 | $66.92 | 1,500 |
| 10:43 AM | $66.94 | Down $ -0.06 | $66.98 | $66.94 | 800 |
| 10:42 AM | $67.00 | Down $ -0.12 | $67.08 | $67.00 | 1,400 |
| 10:41 AM | $67.12 | Up $0.07 | $67.12 | $67.10 | 800 |
| 10:40 AM | $67.05 | Down $ -0.02 | $67.14 | $67.05 | 7,300 |
| 10:39 AM | $67.07 | Up $0.00 | $67.08 | $67.07 | 900 |
| 10:38 AM | $67.07 | Down $ -0.03 | $67.16 | $67.07 | 3,500 |
| 10:37 AM | $67.10 | Up $0.07 | $67.13 | $67.06 | 4,000 |
| 10:36 AM | $67.03 | Down $ -0.01 | $67.06 | $67.02 | 2,700 |
| 10:35 AM | $67.04 | Down $ -0.02 | $67.08 | $67.02 | 2,200 |
| 10:34 AM | $67.07 | Up $0.08 | $67.07 | $67.00 | 5,100 |
| 10:33 AM | $66.99 | Up $0.10 | $66.99 | $66.91 | 4,700 |
| 10:32 AM | $66.89 | Up $0.02 | $66.93 | $66.89 | 1,800 |
| 10:31 AM | $66.87 | Up $0.02 | $66.90 | $66.82 | 4,200 |
| 10:30 AM | $66.85 | Up $0.11 | $66.86 | $66.77 | 5,700 |
| 10:29 AM | $66.74 | Down $ -0.01 | $66.76 | $66.71 | 1,700 |
| 10:28 AM | $66.75 | Up $0.06 | $66.75 | $66.66 | 7,300 |
| 10:27 AM | $66.70 | Up $0.00 | $66.71 | $66.66 | 4,800 |
| 10:26 AM | $66.69 | Down $ -0.11 | $66.78 | $66.69 | 900 |
| 10:25 AM | $66.80 | Down $ -0.02 | $66.85 | $66.80 | 1,100 |
| 10:24 AM | $66.82 | Down $ -0.07 | $66.86 | $66.82 | 900 |
| 10:23 AM | $66.89 | Up $0.03 | $66.89 | $66.83 | 1,900 |
| 10:22 AM | $66.86 | Down $ -0.06 | $66.95 | $66.81 | 3,100 |
| 10:21 AM | $66.92 | Down $ -0.07 | $66.95 | $66.92 | 700 |
| 10:20 AM | $66.99 | Down $ -0.07 | $67.05 | $66.99 | 800 |
| 10:19 AM | $67.06 | Down $ -0.05 | $67.14 | $67.06 | 1,800 |
| 10:18 AM | $67.11 | Down $ -0.06 | $67.16 | $67.11 | 1,300 |
| 10:17 AM | $67.17 | Down $ -0.01 | $67.17 | $67.13 | 1,500 |
| 10:16 AM | $67.18 | Up $0.08 | $67.19 | $67.12 | 2,700 |
| 10:15 AM | $67.10 | Down $ -0.05 | $67.17 | $67.10 | 1,600 |
| 10:14 AM | $67.15 | Up $0.09 | $67.15 | $67.04 | 2,400 |
| 10:13 AM | $67.06 | Down $ -0.16 | $67.20 | $67.06 | 1,200 |
| 10:12 AM | $67.22 | Down $ -0.02 | $67.22 | $67.19 | 1,800 |
| 10:11 AM | $67.24 | Down $ -0.06 | $67.30 | $67.21 | 2,500 |
| 10:10 AM | $67.30 | Down $ -0.01 | $67.30 | $67.26 | 900 |
| 10:09 AM | $67.31 | Up $0.09 | $67.31 | $67.25 | 1,100 |
| 10:08 AM | $67.22 | Down $ -0.09 | $67.31 | $67.21 | 1,100 |
| 10:07 AM | $67.31 | Down $ -0.15 | $67.45 | $67.31 | 1,800 |
| 10:06 AM | $67.46 | Up $0.03 | $67.51 | $67.44 | 6,700 |
| 10:05 AM | $67.43 | Up $0.04 | $67.43 | $67.42 | 200 |
| 10:04 AM | $67.39 | Down $ -0.04 | $67.42 | $67.39 | 1,300 |
| 10:03 AM | $67.43 | Up $0.08 | $67.44 | $67.41 | 1,500 |
| 10:02 AM | $67.35 | Up $0.18 | $67.35 | $67.16 | 3,600 |
| 10:01 AM | $67.17 | Down $ -0.09 | $67.23 | $67.17 | 2,100 |
| 10:00 AM | $67.26 | Up $0.06 | $67.26 | $67.19 | 3,600 |
| 09:59 AM | $67.20 | Up $0.00 | $67.20 | $67.15 | 1,000 |
| 09:58 AM | $67.20 | Down $ -0.14 | $67.30 | $67.19 | 5,200 |
| 09:57 AM | $67.34 | Up $0.13 | $67.34 | $67.21 | 3,500 |
| 09:56 AM | $67.21 | Down $ -0.21 | $67.38 | $67.21 | 1,000 |
| 09:55 AM | $67.42 | Up $0.02 | $67.45 | $67.39 | 1,500 |
| 09:54 AM | $67.40 | Up $0.10 | $67.40 | $67.35 | 1,500 |
| 09:53 AM | $67.30 | Down $ -0.06 | $67.36 | $67.27 | 2,900 |
| 09:52 AM | $67.36 | Up $0.04 | $67.38 | $67.36 | 1,000 |
| 09:51 AM | $67.32 | Down $ -0.02 | $67.32 | $67.29 | 800 |
| 09:50 AM | $67.34 | Up $0.03 | $67.34 | $67.28 | 2,600 |
| 09:49 AM | $67.31 | Down $ -0.09 | $67.43 | $67.31 | 1,100 |
| 09:48 AM | $67.40 | Up $0.10 | $67.40 | $67.25 | 2,100 |
| 09:47 AM | $67.30 | Down $ -0.07 | $67.42 | $67.30 | 1,800 |
| 09:46 AM | $67.37 | Up $0.16 | $67.37 | $67.22 | 3,300 |
| 09:45 AM | $67.21 | Down $ -0.08 | $67.31 | $67.21 | 2,000 |
| 09:44 AM | $67.29 | Up $0.11 | $67.29 | $67.21 | 3,000 |
| 09:43 AM | $67.18 | Up $0.02 | $67.24 | $67.14 | 800 |
| 09:42 AM | $67.16 | Up $0.26 | $67.16 | $66.91 | 7,500 |
| 09:41 AM | $66.90 | Up $0.12 | $66.90 | $66.85 | 400 |
| 09:40 AM | $66.78 | Up $0.08 | $66.78 | $66.70 | 700 |
| 09:39 AM | $66.70 | Up $0.03 | $66.80 | $66.70 | 2,700 |
| 09:38 AM | $66.67 | Down $ -0.07 | $66.78 | $66.59 | 5,600 |
| 09:37 AM | $66.74 | Up $0.02 | $66.74 | $66.66 | 300 |
| 09:36 AM | $66.72 | Up $0.23 | $66.79 | $66.58 | 3,400 |
| 09:35 AM | $66.49 | Up $0.13 | $66.57 | $66.37 | 5,700 |
| 09:34 AM | $66.36 | Down $ -0.22 | $66.54 | $66.36 | 9,600 |
| 09:33 AM | $66.58 | Up $0.06 | $66.72 | $66.54 | 3,200 |
| 09:32 AM | $66.52 | Down $ -0.06 | $66.52 | $66.52 | 100 |
| 09:31 AM | $66.58 | Up $0.17 | $66.58 | $66.46 | 800 |
| 09:30 AM | $66.41 | Down $ -1.18 | $66.47 | $65.58 | 2,097,200 |
| Previous close | $67.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $66.68 | $67.60 | $67.75 | $66.68 | 9,387,900 |
| 28/05/2026 | $67.59 | $67.73 | $68.01 | $67.41 | 1,354,500 |
| 27/05/2026 | $67.75 | $67.53 | $67.90 | $67.25 | 2,693,700 |
| 26/05/2026 | $67.90 | $67.26 | $67.95 | $66.75 | 2,105,600 |
| 25/05/2026 | $66.97 | $66.50 | $67.05 | $66.33 | 379,800 |
| 22/05/2026 | $66.25 | $66.54 | $66.97 | $66.14 | 2,760,800 |
| 21/05/2026 | $66.83 | $66.20 | $67.08 | $66.01 | 1,240,200 |
| 20/05/2026 | $66.04 | $65.67 | $66.12 | $65.65 | 1,465,200 |
| 19/05/2026 | $64.71 | $65.80 | $66.25 | $64.63 | 2,119,900 |
| 15/05/2026 | $65.98 | $66.64 | $66.86 | $65.81 | 675,900 |
| 14/05/2026 | $67.85 | $67.81 | $68.16 | $67.44 | 609,800 |
| 13/05/2026 | $65.56 | $65.27 | $65.84 | $65.10 | 1,367,500 |
| 12/05/2026 | $66.75 | $66.41 | $66.91 | $66.21 | 1,003,200 |
| 11/05/2026 | $66.82 | $67.41 | $67.52 | $66.70 | 1,238,400 |
| 08/05/2026 | $68.01 | $67.48 | $68.13 | $66.75 | 1,349,400 |
| 07/05/2026 | $66.70 | $66.92 | $67.05 | $66.10 | 1,210,900 |
| 06/05/2026 | $66.35 | $66.64 | $67.37 | $66.29 | 806,000 |
| 05/05/2026 | $66.03 | $65.03 | $66.39 | $64.99 | 1,496,700 |
| 04/05/2026 | $64.83 | $65.10 | $65.31 | $64.77 | 591,400 |
| 01/05/2026 | $65.23 | $65.79 | $65.92 | $65.21 | 1,095,700 |
| 30/04/2026 | $65.26 | $65.11 | $65.48 | $64.70 | 597,200 |
| 29/04/2026 | $63.00 | $63.06 | $63.18 | $62.69 | 662,000 |
| 28/04/2026 | $63.61 | $63.28 | $63.86 | $63.28 | 1,285,700 |
| 27/04/2026 | $64.02 | $64.36 | $64.61 | $63.91 | 741,200 |
| 24/04/2026 | $64.97 | $65.36 | $65.41 | $64.97 | 931,100 |
| 23/04/2026 | $65.46 | $65.51 | $65.90 | $64.43 | 1,662,700 |
| 22/04/2026 | $66.33 | $66.10 | $66.38 | $65.85 | 776,200 |
| 21/04/2026 | $65.88 | $66.27 | $66.40 | $65.56 | 1,480,600 |
| 20/04/2026 | $66.90 | $66.70 | $67.05 | $66.55 | 1,138,500 |
| 17/04/2026 | $67.56 | $68.49 | $68.59 | $67.30 | 1,288,800 |
Graphs are not available, please refer to the detailed table