Find a quote
Best Buy Company
68.71 Down -0.68 (-0.99 %)
Delayed : 2025/06/18 08:28:10
- Previous close $69.39
- Opening $70.42
- Today High $70.70
- Today Low $69.21
- Price Bid $68.20
- Price Ask $68.20
- 52 Weeks High $103.71
- 52 Weeks Low $54.99
- Size Bid 4
- Size Ask 1
- Volume 1,213
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $69.39 | Up $0.01 | $69.39 | $69.38 | 679,772 |
| 03:59 PM | $69.38 | Up $0.03 | $69.40 | $69.31 | 109,398 |
| 03:58 PM | $69.35 | Down $ -0.01 | $69.38 | $69.32 | 71,613 |
| 03:57 PM | $69.36 | Down $0.00 | $69.37 | $69.34 | 51,019 |
| 03:56 PM | $69.36 | Up $0.04 | $69.37 | $69.27 | 35,815 |
| 03:55 PM | $69.32 | Up $0.07 | $69.35 | $69.25 | 52,048 |
| 03:54 PM | $69.25 | Down $ -0.03 | $69.29 | $69.23 | 26,736 |
| 03:53 PM | $69.28 | Up $0.02 | $69.31 | $69.24 | 22,947 |
| 03:52 PM | $69.26 | Down $ -0.02 | $69.27 | $69.24 | 18,803 |
| 03:51 PM | $69.28 | Up $0.02 | $69.30 | $69.23 | 20,873 |
| 03:50 PM | $69.26 | Down $ -0.02 | $69.33 | $69.21 | 28,094 |
| 03:49 PM | $69.28 | Down $ -0.07 | $69.36 | $69.28 | 21,513 |
| 03:48 PM | $69.35 | Up $0.02 | $69.36 | $69.31 | 13,221 |
| 03:47 PM | $69.33 | Up $0.01 | $69.35 | $69.31 | 12,945 |
| 03:46 PM | $69.32 | Down $ -0.02 | $69.36 | $69.31 | 12,384 |
| 03:45 PM | $69.34 | Down $ -0.02 | $69.38 | $69.34 | 9,235 |
| 03:44 PM | $69.36 | Up $0.00 | $69.36 | $69.33 | 8,981 |
| 03:43 PM | $69.36 | Up $0.02 | $69.40 | $69.33 | 21,332 |
| 03:42 PM | $69.34 | Up $0.00 | $69.35 | $69.32 | 13,856 |
| 03:41 PM | $69.34 | Down $ -0.03 | $69.40 | $69.31 | 14,524 |
| 03:40 PM | $69.38 | Down $ -0.10 | $69.48 | $69.37 | 11,332 |
| 03:39 PM | $69.48 | Down $ -0.07 | $69.55 | $69.47 | 11,344 |
| 03:38 PM | $69.54 | Up $0.06 | $69.54 | $69.49 | 7,915 |
| 03:37 PM | $69.48 | Down $ -0.05 | $69.53 | $69.48 | 9,190 |
| 03:36 PM | $69.53 | Up $0.00 | $69.53 | $69.51 | 7,706 |
| 03:35 PM | $69.53 | Up $0.03 | $69.53 | $69.49 | 11,492 |
| 03:34 PM | $69.50 | Up $0.04 | $69.50 | $69.44 | 6,070 |
| 03:33 PM | $69.46 | Up $0.03 | $69.46 | $69.42 | 7,176 |
| 03:32 PM | $69.43 | Up $0.08 | $69.46 | $69.35 | 6,416 |
| 03:31 PM | $69.35 | Down $ -0.01 | $69.37 | $69.34 | 11,021 |
| 03:30 PM | $69.36 | Down $ -0.02 | $69.40 | $69.31 | 12,771 |
| 03:29 PM | $69.38 | Down $ -0.09 | $69.47 | $69.36 | 12,656 |
| 03:28 PM | $69.47 | Down $0.00 | $69.50 | $69.46 | 7,040 |
| 03:27 PM | $69.48 | Down $ -0.05 | $69.56 | $69.48 | 11,258 |
| 03:26 PM | $69.52 | Up $0.00 | $69.54 | $69.50 | 15,748 |
| 03:25 PM | $69.52 | Up $0.02 | $69.53 | $69.47 | 12,660 |
| 03:24 PM | $69.50 | Down $ -0.03 | $69.53 | $69.49 | 6,047 |
| 03:23 PM | $69.53 | Up $0.05 | $69.54 | $69.49 | 7,113 |
| 03:22 PM | $69.48 | Up $0.04 | $69.48 | $69.45 | 9,231 |
| 03:21 PM | $69.45 | Down $ -0.03 | $69.47 | $69.43 | 7,496 |
| 03:20 PM | $69.47 | Up $0.02 | $69.48 | $69.42 | 11,562 |
| 03:19 PM | $69.45 | Down $ -0.02 | $69.46 | $69.43 | 5,220 |
| 03:18 PM | $69.47 | Up $0.01 | $69.48 | $69.45 | 4,131 |
| 03:17 PM | $69.46 | Down $ -0.05 | $69.51 | $69.46 | 3,906 |
| 03:16 PM | $69.51 | Up $0.04 | $69.51 | $69.46 | 5,486 |
| 03:15 PM | $69.48 | Down $ -0.03 | $69.52 | $69.46 | 6,341 |
| 03:14 PM | $69.50 | Up $0.00 | $69.51 | $69.49 | 1,700 |
| 03:13 PM | $69.50 | Up $0.01 | $69.51 | $69.47 | 4,439 |
| 03:12 PM | $69.49 | Up $0.04 | $69.50 | $69.45 | 3,984 |
| 03:11 PM | $69.45 | Up $0.03 | $69.46 | $69.41 | 21,304 |
| 03:10 PM | $69.43 | Up $0.02 | $69.45 | $69.40 | 3,322 |
| 03:09 PM | $69.40 | Up $0.01 | $69.41 | $69.39 | 3,196 |
| 03:08 PM | $69.39 | Down $ -0.01 | $69.42 | $69.38 | 3,728 |
| 03:07 PM | $69.40 | Up $0.03 | $69.40 | $69.36 | 7,327 |
| 03:06 PM | $69.37 | Down $ -0.06 | $69.43 | $69.37 | 2,875 |
| 03:05 PM | $69.43 | Down $ -0.08 | $69.52 | $69.42 | 8,249 |
| 03:04 PM | $69.52 | Down $ -0.05 | $69.57 | $69.52 | 2,900 |
| 03:03 PM | $69.56 | Down $ -0.01 | $69.58 | $69.53 | 9,853 |
| 03:02 PM | $69.57 | Down $ -0.04 | $69.62 | $69.57 | 8,630 |
| 03:01 PM | $69.61 | Up $0.03 | $69.63 | $69.59 | 4,752 |
| 03:00 PM | $69.58 | Down $ -0.02 | $69.62 | $69.57 | 4,773 |
| 02:59 PM | $69.60 | Up $0.01 | $69.62 | $69.60 | 2,112 |
| 02:58 PM | $69.59 | Down $ -0.01 | $69.63 | $69.59 | 5,769 |
| 02:57 PM | $69.60 | Up $0.04 | $69.60 | $69.57 | 16,570 |
| 02:56 PM | $69.56 | Up $0.01 | $69.56 | $69.50 | 3,760 |
| 02:55 PM | $69.55 | Up $0.01 | $69.56 | $69.52 | 1,700 |
| 02:54 PM | $69.54 | Up $0.03 | $69.54 | $69.49 | 6,148 |
| 02:53 PM | $69.51 | Up $0.01 | $69.53 | $69.50 | 1,647 |
| 02:52 PM | $69.50 | Up $0.06 | $69.50 | $69.43 | 16,975 |
| 02:51 PM | $69.44 | Up $0.02 | $69.44 | $69.39 | 5,498 |
| 02:50 PM | $69.42 | Down $0.00 | $69.42 | $69.40 | 1,070 |
| 02:49 PM | $69.42 | Up $0.01 | $69.44 | $69.41 | 2,129 |
| 02:48 PM | $69.41 | Down $ -0.01 | $69.41 | $69.38 | 2,605 |
| 02:47 PM | $69.42 | Down $ -0.03 | $69.45 | $69.41 | 11,857 |
| 02:46 PM | $69.46 | Up $0.03 | $69.46 | $69.41 | 5,285 |
| 02:45 PM | $69.43 | Down $ -0.01 | $69.44 | $69.41 | 1,107 |
| 02:44 PM | $69.43 | Up $0.00 | $69.43 | $69.36 | 5,116 |
| 02:43 PM | $69.43 | Up $0.01 | $69.46 | $69.41 | 3,519 |
| 02:42 PM | $69.42 | Up $0.00 | $69.43 | $69.42 | 800 |
| 02:41 PM | $69.42 | Up $0.00 | $69.46 | $69.38 | 5,397 |
| 02:40 PM | $69.42 | Up $0.00 | $69.43 | $69.40 | 2,427 |
| 02:39 PM | $69.42 | Down $ -0.04 | $69.44 | $69.40 | 3,059 |
| 02:38 PM | $69.46 | Down $ -0.01 | $69.52 | $69.46 | 3,725 |
| 02:37 PM | $69.47 | Up $0.03 | $69.47 | $69.41 | 5,133 |
| 02:36 PM | $69.45 | Down $ -0.01 | $69.47 | $69.45 | 2,056 |
| 02:35 PM | $69.46 | Up $0.02 | $69.46 | $69.41 | 7,045 |
| 02:34 PM | $69.44 | Up $0.01 | $69.46 | $69.42 | 3,775 |
| 02:33 PM | $69.43 | Up $0.01 | $69.44 | $69.42 | 3,443 |
| 02:32 PM | $69.43 | Down $ -0.01 | $69.47 | $69.42 | 3,856 |
| 02:31 PM | $69.43 | Up $0.05 | $69.43 | $69.38 | 5,051 |
| 02:30 PM | $69.38 | Up $0.02 | $69.40 | $69.36 | 6,789 |
| 02:29 PM | $69.36 | Up $0.04 | $69.38 | $69.31 | 4,971 |
| 02:28 PM | $69.32 | Up $0.01 | $69.33 | $69.29 | 3,919 |
| 02:27 PM | $69.31 | Down $ -0.01 | $69.31 | $69.28 | 4,272 |
| 02:26 PM | $69.32 | Up $0.00 | $69.32 | $69.26 | 16,693 |
| 02:25 PM | $69.32 | Down $ -0.14 | $69.46 | $69.32 | 9,455 |
| 02:24 PM | $69.46 | Up $0.02 | $69.46 | $69.43 | 5,037 |
| 02:23 PM | $69.45 | Down $ -0.03 | $69.47 | $69.43 | 7,555 |
| 02:22 PM | $69.47 | Up $0.03 | $69.47 | $69.44 | 4,045 |
| 02:21 PM | $69.45 | Down $ -0.02 | $69.47 | $69.43 | 2,351 |
| 02:20 PM | $69.47 | Up $0.05 | $69.47 | $69.41 | 5,770 |
| 02:19 PM | $69.42 | Down $ -0.04 | $69.45 | $69.41 | 6,475 |
| 02:18 PM | $69.46 | Down $ -0.01 | $69.48 | $69.45 | 3,444 |
| 02:17 PM | $69.47 | Up $0.05 | $69.48 | $69.42 | 2,911 |
| 02:16 PM | $69.42 | Up $0.03 | $69.44 | $69.40 | 9,644 |
| 02:15 PM | $69.39 | Down $ -0.06 | $69.46 | $69.39 | 3,700 |
| 02:14 PM | $69.46 | Down $ -0.03 | $69.49 | $69.46 | 1,115 |
| 02:13 PM | $69.49 | Down $ -0.02 | $69.52 | $69.48 | 2,723 |
| 02:12 PM | $69.51 | Down $ -0.02 | $69.55 | $69.50 | 3,222 |
| 02:11 PM | $69.54 | Down $ -0.06 | $69.60 | $69.54 | 3,075 |
| 02:10 PM | $69.60 | Up $0.03 | $69.63 | $69.54 | 4,992 |
| 02:09 PM | $69.57 | Up $0.07 | $69.57 | $69.47 | 3,385 |
| 02:08 PM | $69.50 | Down $ -0.03 | $69.53 | $69.48 | 3,540 |
| 02:07 PM | $69.53 | Up $0.04 | $69.53 | $69.50 | 2,030 |
| 02:06 PM | $69.49 | Down $ -0.04 | $69.54 | $69.48 | 3,979 |
| 02:05 PM | $69.53 | Up $0.06 | $69.55 | $69.47 | 8,509 |
| 02:04 PM | $69.47 | Up $0.00 | $69.48 | $69.45 | 4,731 |
| 02:03 PM | $69.47 | Down $ -0.05 | $69.52 | $69.47 | 2,960 |
| 02:02 PM | $69.52 | Down $ -0.02 | $69.54 | $69.47 | 6,168 |
| 02:01 PM | $69.54 | Down $ -0.03 | $69.57 | $69.52 | 3,029 |
| 02:00 PM | $69.57 | Down $ -0.02 | $69.59 | $69.51 | 7,047 |
| 01:59 PM | $69.59 | Down $0.00 | $69.60 | $69.58 | 2,255 |
| 01:58 PM | $69.60 | Down $ -0.05 | $69.65 | $69.59 | 2,113 |
| 01:57 PM | $69.65 | Up $0.02 | $69.65 | $69.62 | 3,817 |
| 01:56 PM | $69.63 | Up $0.02 | $69.63 | $69.60 | 2,629 |
| 01:55 PM | $69.61 | Up $0.02 | $69.62 | $69.60 | 3,561 |
| 01:54 PM | $69.60 | Down $0.00 | $69.60 | $69.57 | 700 |
| 01:53 PM | $69.60 | Up $0.04 | $69.62 | $69.57 | 7,766 |
| 01:52 PM | $69.56 | Up $0.00 | $69.60 | $69.55 | 2,807 |
| 01:51 PM | $69.56 | Down $ -0.08 | $69.64 | $69.56 | 1,782 |
| 01:50 PM | $69.64 | Down $0.00 | $69.66 | $69.62 | 2,852 |
| 01:49 PM | $69.65 | Down $ -0.02 | $69.66 | $69.61 | 5,398 |
| 01:48 PM | $69.66 | Up $0.00 | $69.66 | $69.63 | 3,275 |
| 01:47 PM | $69.66 | Down $ -0.06 | $69.73 | $69.65 | 2,840 |
| 01:46 PM | $69.72 | Down $ -0.06 | $69.77 | $69.66 | 3,647 |
| 01:45 PM | $69.79 | Up $0.02 | $69.79 | $69.73 | 6,161 |
| 01:44 PM | $69.76 | Down $ -0.05 | $69.83 | $69.76 | 3,116 |
| 01:43 PM | $69.81 | Down $0.00 | $69.83 | $69.80 | 1,852 |
| 01:42 PM | $69.81 | Down $ -0.01 | $69.82 | $69.80 | 2,399 |
| 01:41 PM | $69.82 | Up $0.01 | $69.83 | $69.80 | 1,436 |
| 01:40 PM | $69.81 | Up $0.03 | $69.81 | $69.74 | 2,942 |
| 01:39 PM | $69.78 | Up $0.02 | $69.79 | $69.73 | 6,301 |
| 01:38 PM | $69.76 | Down $ -0.05 | $69.81 | $69.76 | 1,879 |
| 01:37 PM | $69.81 | Up $0.03 | $69.82 | $69.79 | 2,941 |
| 01:36 PM | $69.79 | Up $0.02 | $69.79 | $69.75 | 1,900 |
| 01:35 PM | $69.76 | Down $ -0.03 | $69.82 | $69.76 | 3,712 |
| 01:34 PM | $69.79 | Down $ -0.01 | $69.82 | $69.79 | 2,376 |
| 01:33 PM | $69.80 | Up $0.02 | $69.83 | $69.78 | 2,927 |
| 01:32 PM | $69.78 | Up $0.02 | $69.80 | $69.75 | 3,025 |
| 01:31 PM | $69.76 | Up $0.10 | $69.76 | $69.70 | 1,300 |
| 01:30 PM | $69.66 | Down $ -0.01 | $69.71 | $69.63 | 5,687 |
| 01:29 PM | $69.67 | Up $0.02 | $69.68 | $69.66 | 2,851 |
| 01:28 PM | $69.66 | Up $0.02 | $69.67 | $69.64 | 4,190 |
| 01:27 PM | $69.64 | Up $0.01 | $69.66 | $69.61 | 1,563 |
| 01:26 PM | $69.63 | Down $ -0.03 | $69.67 | $69.62 | 3,207 |
| 01:25 PM | $69.66 | Down $ -0.06 | $69.70 | $69.66 | 1,322 |
| 01:24 PM | $69.73 | Up $0.02 | $69.78 | $69.69 | 3,306 |
| 01:23 PM | $69.70 | Up $0.03 | $69.70 | $69.67 | 2,970 |
| 01:22 PM | $69.67 | Down $ -0.05 | $69.72 | $69.67 | 1,872 |
| 01:21 PM | $69.72 | Down $ -0.02 | $69.73 | $69.69 | 5,399 |
| 01:20 PM | $69.73 | Down $ -0.03 | $69.75 | $69.72 | 3,912 |
| 01:19 PM | $69.77 | Down $ -0.01 | $69.78 | $69.76 | 1,400 |
| 01:18 PM | $69.78 | Up $0.01 | $69.80 | $69.75 | 2,731 |
| 01:17 PM | $69.77 | Up $0.01 | $69.77 | $69.75 | 4,494 |
| 01:16 PM | $69.76 | Down $ -0.06 | $69.80 | $69.75 | 2,492 |
| 01:15 PM | $69.83 | Down $ -0.05 | $69.88 | $69.83 | 1,379 |
| 01:14 PM | $69.88 | Up $0.03 | $69.89 | $69.82 | 3,331 |
| 01:13 PM | $69.85 | Up $0.01 | $69.86 | $69.84 | 2,014 |
| 01:12 PM | $69.84 | Up $0.06 | $69.84 | $69.79 | 2,908 |
| 01:11 PM | $69.79 | Down $ -0.06 | $69.85 | $69.79 | 4,375 |
| 01:10 PM | $69.85 | Down $ -0.02 | $69.87 | $69.85 | 400 |
| 01:09 PM | $69.87 | Down $ -0.03 | $69.90 | $69.84 | 3,379 |
| 01:08 PM | $69.91 | Up $0.00 | $69.94 | $69.91 | 3,117 |
| 01:07 PM | $69.90 | Up $0.04 | $69.90 | $69.87 | 4,544 |
| 01:06 PM | $69.87 | Down $ -0.02 | $69.87 | $69.85 | 1,573 |
| 01:05 PM | $69.88 | Down $ -0.11 | $69.99 | $69.87 | 3,834 |
| 01:04 PM | $69.99 | Up $0.01 | $70.04 | $69.99 | 4,637 |
| 01:03 PM | $69.98 | Up $0.01 | $70.01 | $69.98 | 3,253 |
| 01:02 PM | $69.97 | Up $0.07 | $69.98 | $69.91 | 5,337 |
| 01:01 PM | $69.90 | Down $0.00 | $69.91 | $69.89 | 1,100 |
| 01:00 PM | $69.91 | Down $0.00 | $69.92 | $69.91 | 1,754 |
| 12:59 PM | $69.91 | Down $ -0.03 | $69.91 | $69.88 | 5,230 |
| 12:58 PM | $69.94 | Down $ -0.09 | $70.02 | $69.94 | 4,164 |
| 12:57 PM | $70.03 | Down $ -0.04 | $70.07 | $70.02 | 8,704 |
| 12:56 PM | $70.07 | Down $ -0.04 | $70.10 | $70.06 | 2,349 |
| 12:55 PM | $70.11 | Up $0.00 | $70.11 | $70.08 | 3,382 |
| 12:54 PM | $70.11 | Up $0.01 | $70.13 | $70.09 | 3,132 |
| 12:53 PM | $70.10 | Up $0.01 | $70.14 | $70.08 | 3,165 |
| 12:52 PM | $70.09 | Down $ -0.03 | $70.13 | $70.06 | 2,660 |
| 12:51 PM | $70.13 | Up $0.05 | $70.13 | $70.10 | 2,398 |
| 12:50 PM | $70.08 | Down $ -0.12 | $70.20 | $70.08 | 3,003 |
| 12:49 PM | $70.20 | Down $ -0.05 | $70.25 | $70.17 | 3,708 |
| 12:48 PM | $70.25 | Down $ -0.06 | $70.31 | $70.25 | 3,087 |
| 12:47 PM | $70.31 | Up $0.02 | $70.31 | $70.28 | 1,754 |
| 12:46 PM | $70.29 | Up $0.02 | $70.29 | $70.28 | 1,513 |
| 12:45 PM | $70.28 | Up $0.07 | $70.28 | $70.22 | 2,129 |
| 12:44 PM | $70.21 | Down $ -0.07 | $70.29 | $70.20 | 8,317 |
| 12:43 PM | $70.28 | Up $0.02 | $70.30 | $70.26 | 2,100 |
| 12:42 PM | $70.26 | Down $ -0.03 | $70.28 | $70.25 | 2,944 |
| 12:41 PM | $70.28 | Down $0.00 | $70.31 | $70.26 | 2,299 |
| 12:40 PM | $70.29 | Down $ -0.01 | $70.31 | $70.28 | 1,200 |
| 12:39 PM | $70.29 | Down $0.00 | $70.32 | $70.29 | 1,765 |
| 12:38 PM | $70.30 | Up $0.03 | $70.31 | $70.25 | 2,684 |
| 12:37 PM | $70.26 | Down $ -0.04 | $70.30 | $70.25 | 3,395 |
| 12:36 PM | $70.30 | Down $ -0.04 | $70.34 | $70.30 | 801 |
| 12:35 PM | $70.34 | Down $ -0.05 | $70.40 | $70.32 | 7,848 |
| 12:34 PM | $70.40 | Up $0.03 | $70.42 | $70.37 | 5,142 |
| 12:33 PM | $70.36 | Down $ -0.15 | $70.51 | $70.36 | 2,534 |
| 12:32 PM | $70.51 | Up $0.02 | $70.53 | $70.47 | 4,886 |
| 12:31 PM | $70.49 | Down $ -0.02 | $70.51 | $70.46 | 7,382 |
| 12:30 PM | $70.51 | Up $0.00 | $70.51 | $70.51 | 700 |
| 12:29 PM | $70.51 | Up $0.00 | $70.52 | $70.50 | 1,840 |
| 12:28 PM | $70.51 | Up $0.04 | $70.55 | $70.49 | 3,254 |
| 12:27 PM | $70.46 | Up $0.05 | $70.49 | $70.44 | 2,710 |
| 12:26 PM | $70.42 | Down $ -0.02 | $70.44 | $70.38 | 4,046 |
| 12:25 PM | $70.44 | Down $ -0.02 | $70.45 | $70.44 | 1,110 |
| 12:24 PM | $70.46 | Up $0.03 | $70.49 | $70.43 | 16,623 |
| 12:23 PM | $70.42 | Up $0.01 | $70.42 | $70.38 | 3,831 |
| 12:22 PM | $70.41 | Down $ -0.07 | $70.50 | $70.41 | 4,718 |
| 12:21 PM | $70.48 | Up $0.01 | $70.49 | $70.46 | 3,828 |
| 12:20 PM | $70.47 | Down $ -0.03 | $70.51 | $70.47 | 3,080 |
| 12:19 PM | $70.51 | Up $0.00 | $70.51 | $70.50 | 2,000 |
| 12:18 PM | $70.51 | Up $0.03 | $70.51 | $70.47 | 5,119 |
| 12:17 PM | $70.47 | Up $0.03 | $70.47 | $70.45 | 1,027 |
| 12:16 PM | $70.44 | Up $0.01 | $70.44 | $70.43 | 3,315 |
| 12:15 PM | $70.43 | Up $0.02 | $70.43 | $70.43 | 1,900 |
| 12:14 PM | $70.42 | Down $ -0.03 | $70.47 | $70.41 | 3,333 |
| 12:13 PM | $70.45 | Up $0.04 | $70.49 | $70.41 | 2,983 |
| 12:12 PM | $70.41 | Up $0.02 | $70.43 | $70.38 | 4,829 |
| 12:11 PM | $70.39 | Up $0.07 | $70.39 | $70.32 | 3,738 |
| 12:10 PM | $70.32 | Up $0.10 | $70.33 | $70.22 | 5,322 |
| 12:09 PM | $70.22 | Down $ -0.09 | $70.31 | $70.21 | 2,529 |
| 12:08 PM | $70.31 | Up $0.03 | $70.34 | $70.29 | 2,410 |
| 12:07 PM | $70.28 | Up $0.03 | $70.31 | $70.25 | 6,102 |
| 12:06 PM | $70.25 | Up $0.00 | $70.26 | $70.24 | 1,300 |
| 12:05 PM | $70.25 | Down $ -0.03 | $70.34 | $70.24 | 5,386 |
| 12:04 PM | $70.28 | Up $0.02 | $70.30 | $70.27 | 9,707 |
| 12:03 PM | $70.26 | Up $0.01 | $70.27 | $70.24 | 3,993 |
| 12:02 PM | $70.26 | Up $0.04 | $70.27 | $70.23 | 2,395 |
| 12:01 PM | $70.22 | Up $0.08 | $70.22 | $70.14 | 1,607 |
| 12:00 PM | $70.14 | Up $0.05 | $70.14 | $70.09 | 5,962 |
| 11:59 AM | $70.09 | Down $ -0.06 | $70.15 | $70.09 | 3,823 |
| 11:58 AM | $70.15 | Up $0.06 | $70.15 | $70.09 | 3,713 |
| 11:57 AM | $70.09 | Down $0.00 | $70.12 | $70.09 | 1,700 |
| 11:56 AM | $70.10 | Down $0.00 | $70.13 | $70.09 | 2,519 |
| 11:55 AM | $70.10 | Down $ -0.05 | $70.14 | $70.10 | 4,618 |
| 11:54 AM | $70.15 | Up $0.00 | $70.21 | $70.12 | 5,599 |
| 11:53 AM | $70.14 | Up $0.05 | $70.16 | $70.09 | 3,089 |
| 11:52 AM | $70.09 | Down $ -0.02 | $70.11 | $70.09 | 1,329 |
| 11:51 AM | $70.11 | Down $ -0.03 | $70.14 | $70.08 | 6,643 |
| 11:50 AM | $70.14 | Down $ -0.01 | $70.15 | $70.12 | 1,835 |
| 11:49 AM | $70.15 | Down $ -0.06 | $70.19 | $70.15 | 4,190 |
| 11:48 AM | $70.21 | Down $ -0.06 | $70.24 | $70.21 | 2,326 |
| 11:47 AM | $70.26 | Up $0.01 | $70.28 | $70.25 | 4,833 |
| 11:46 AM | $70.25 | Up $0.06 | $70.25 | $70.19 | 3,067 |
| 11:45 AM | $70.20 | Down $ -0.04 | $70.23 | $70.20 | 1,748 |
| 11:44 AM | $70.23 | Up $0.09 | $70.23 | $70.12 | 5,653 |
| 11:43 AM | $70.14 | Down $ -0.07 | $70.22 | $70.14 | 3,101 |
| 11:42 AM | $70.21 | Up $0.03 | $70.21 | $70.16 | 5,255 |
| 11:41 AM | $70.18 | Up $0.00 | $70.18 | $70.16 | 2,100 |
| 11:40 AM | $70.18 | Up $0.05 | $70.18 | $70.13 | 6,398 |
| 11:39 AM | $70.13 | Up $0.00 | $70.15 | $70.12 | 5,405 |
| 11:38 AM | $70.13 | Up $0.00 | $70.13 | $70.07 | 6,738 |
| 11:37 AM | $70.13 | Up $0.00 | $70.13 | $70.10 | 1,899 |
| 11:36 AM | $70.13 | Down $ -0.03 | $70.17 | $70.11 | 3,500 |
| 11:35 AM | $70.16 | Down $ -0.02 | $70.18 | $70.14 | 2,803 |
| 11:34 AM | $70.18 | Up $0.02 | $70.19 | $70.14 | 3,083 |
| 11:33 AM | $70.16 | Up $0.08 | $70.16 | $70.05 | 5,627 |
| 11:32 AM | $70.08 | Up $0.00 | $70.10 | $70.08 | 3,412 |
| 11:31 AM | $70.08 | Down $ -0.01 | $70.08 | $70.04 | 4,714 |
| 11:30 AM | $70.09 | Up $0.02 | $70.13 | $70.07 | 5,553 |
| 11:29 AM | $70.07 | Up $0.01 | $70.07 | $70.05 | 5,736 |
| 11:28 AM | $70.06 | Down $ -0.01 | $70.06 | $70.04 | 4,368 |
| 11:27 AM | $70.07 | Up $0.01 | $70.12 | $70.06 | 8,343 |
| 11:26 AM | $70.06 | Down $ -0.03 | $70.09 | $70.06 | 4,360 |
| 11:25 AM | $70.09 | Down $ -0.05 | $70.16 | $70.09 | 6,465 |
| 11:24 AM | $70.14 | Down $ -0.01 | $70.15 | $70.13 | 1,150 |
| 11:23 AM | $70.15 | Down $0.00 | $70.19 | $70.15 | 5,333 |
| 11:22 AM | $70.16 | Down $0.00 | $70.17 | $70.15 | 5,256 |
| 11:21 AM | $70.16 | Down $ -0.06 | $70.24 | $70.16 | 4,872 |
| 11:20 AM | $70.23 | Down $ -0.03 | $70.26 | $70.23 | 3,035 |
| 11:19 AM | $70.25 | Up $0.01 | $70.27 | $70.23 | 2,744 |
| 11:18 AM | $70.24 | Down $ -0.02 | $70.26 | $70.19 | 4,310 |
| 11:17 AM | $70.26 | Up $0.08 | $70.26 | $70.15 | 5,692 |
| 11:16 AM | $70.17 | Down $ -0.09 | $70.27 | $70.16 | 4,564 |
| 11:15 AM | $70.27 | Down $ -0.03 | $70.33 | $70.25 | 4,700 |
| 11:14 AM | $70.29 | Up $0.04 | $70.32 | $70.26 | 4,262 |
| 11:13 AM | $70.26 | Down $ -0.02 | $70.29 | $70.26 | 2,344 |
| 11:12 AM | $70.28 | Down $ -0.08 | $70.36 | $70.28 | 3,712 |
| 11:11 AM | $70.36 | Up $0.01 | $70.37 | $70.33 | 2,229 |
| 11:10 AM | $70.35 | Up $0.05 | $70.35 | $70.29 | 3,124 |
| 11:09 AM | $70.29 | Up $0.06 | $70.29 | $70.21 | 7,376 |
| 11:08 AM | $70.23 | Down $ -0.03 | $70.26 | $70.22 | 2,200 |
| 11:07 AM | $70.26 | Down $ -0.02 | $70.28 | $70.20 | 6,482 |
| 11:06 AM | $70.28 | Down $ -0.04 | $70.29 | $70.24 | 7,789 |
| 11:05 AM | $70.32 | Up $0.04 | $70.32 | $70.28 | 1,885 |
| 11:04 AM | $70.28 | Down $ -0.02 | $70.28 | $70.23 | 6,763 |
| 11:03 AM | $70.29 | Up $0.03 | $70.29 | $70.25 | 6,200 |
| 11:02 AM | $70.27 | Up $0.00 | $70.29 | $70.27 | 3,631 |
| 11:01 AM | $70.26 | Up $0.03 | $70.26 | $70.21 | 4,689 |
| 11:00 AM | $70.24 | Up $0.02 | $70.26 | $70.22 | 5,709 |
| 10:59 AM | $70.22 | Down $ -0.02 | $70.23 | $70.19 | 1,622 |
| 10:58 AM | $70.23 | Up $0.08 | $70.26 | $70.15 | 6,075 |
| 10:57 AM | $70.15 | Down $ -0.12 | $70.25 | $70.12 | 4,389 |
| 10:56 AM | $70.27 | Down $ -0.02 | $70.29 | $70.24 | 3,911 |
| 10:55 AM | $70.29 | Up $0.09 | $70.29 | $70.17 | 7,573 |
| 10:54 AM | $70.20 | Up $0.00 | $70.23 | $70.20 | 3,313 |
| 10:53 AM | $70.20 | Down $ -0.07 | $70.27 | $70.20 | 5,186 |
| 10:52 AM | $70.26 | Down $ -0.08 | $70.37 | $70.26 | 2,295 |
| 10:51 AM | $70.35 | Down $ -0.06 | $70.41 | $70.34 | 3,344 |
| 10:50 AM | $70.41 | Up $0.13 | $70.41 | $70.29 | 4,273 |
| 10:49 AM | $70.28 | Up $0.11 | $70.28 | $70.14 | 6,116 |
| 10:48 AM | $70.17 | Down $ -0.03 | $70.24 | $70.17 | 5,985 |
| 10:47 AM | $70.20 | Down $0.00 | $70.25 | $70.20 | 5,291 |
| 10:46 AM | $70.21 | Up $0.03 | $70.21 | $70.16 | 3,970 |
| 10:45 AM | $70.17 | Down $ -0.02 | $70.19 | $70.15 | 3,721 |
| 10:44 AM | $70.19 | Down $0.00 | $70.22 | $70.17 | 5,494 |
| 10:43 AM | $70.20 | Up $0.00 | $70.20 | $70.17 | 5,647 |
| 10:42 AM | $70.19 | Down $ -0.02 | $70.20 | $70.15 | 5,009 |
| 10:41 AM | $70.21 | Down $ -0.03 | $70.32 | $70.21 | 8,318 |
| 10:40 AM | $70.24 | Down $ -0.02 | $70.26 | $70.23 | 1,901 |
| 10:39 AM | $70.25 | Up $0.06 | $70.27 | $70.19 | 4,795 |
| 10:38 AM | $70.19 | Up $0.01 | $70.19 | $70.13 | 2,919 |
| 10:37 AM | $70.18 | Down $ -0.02 | $70.19 | $70.08 | 31,202 |
| 10:36 AM | $70.20 | Up $0.01 | $70.22 | $70.19 | 4,548 |
| 10:35 AM | $70.19 | Down $ -0.07 | $70.28 | $70.17 | 4,401 |
| 10:34 AM | $70.26 | Up $0.02 | $70.28 | $70.21 | 5,138 |
| 10:33 AM | $70.24 | Down $ -0.01 | $70.26 | $70.19 | 6,914 |
| 10:32 AM | $70.25 | Down $ -0.09 | $70.35 | $70.23 | 4,225 |
| 10:31 AM | $70.34 | Up $0.06 | $70.34 | $70.30 | 8,479 |
| 10:30 AM | $70.28 | Up $0.13 | $70.28 | $70.20 | 5,091 |
| 10:29 AM | $70.14 | Down $ -0.02 | $70.19 | $70.14 | 2,509 |
| 10:28 AM | $70.16 | Down $ -0.01 | $70.20 | $70.09 | 5,672 |
| 10:27 AM | $70.17 | Down $ -0.05 | $70.22 | $70.16 | 6,407 |
| 10:26 AM | $70.22 | Down $ -0.02 | $70.25 | $70.17 | 4,599 |
| 10:25 AM | $70.24 | Up $0.09 | $70.29 | $70.14 | 12,896 |
| 10:24 AM | $70.15 | Up $0.09 | $70.16 | $70.06 | 6,918 |
| 10:23 AM | $70.06 | Up $0.00 | $70.07 | $70.01 | 7,336 |
| 10:22 AM | $70.06 | Down $ -0.03 | $70.09 | $70.06 | 1,900 |
| 10:21 AM | $70.09 | Up $0.13 | $70.09 | $69.95 | 6,939 |
| 10:20 AM | $69.95 | Up $0.02 | $69.97 | $69.91 | 9,684 |
| 10:19 AM | $69.93 | Down $ -0.07 | $70.02 | $69.92 | 9,354 |
| 10:18 AM | $70.00 | Up $0.00 | $70.06 | $70.00 | 7,833 |
| 10:17 AM | $70.00 | Down $ -0.06 | $70.07 | $70.00 | 4,061 |
| 10:16 AM | $70.06 | Up $0.09 | $70.06 | $69.93 | 11,745 |
| 10:15 AM | $69.97 | Up $0.03 | $70.02 | $69.97 | 10,533 |
| 10:14 AM | $69.94 | Down $ -0.03 | $70.03 | $69.94 | 10,214 |
| 10:13 AM | $69.98 | Up $0.04 | $70.00 | $69.94 | 5,100 |
| 10:12 AM | $69.93 | Up $0.00 | $70.08 | $69.93 | 8,488 |
| 10:11 AM | $69.93 | Up $0.15 | $69.94 | $69.78 | 8,896 |
| 10:10 AM | $69.78 | Down $ -0.01 | $69.87 | $69.75 | 10,885 |
| 10:09 AM | $69.79 | Up $0.06 | $69.80 | $69.61 | 15,236 |
| 10:08 AM | $69.73 | Down $ -0.05 | $69.78 | $69.72 | 6,104 |
| 10:07 AM | $69.79 | Down $ -0.22 | $70.02 | $69.77 | 9,030 |
| 10:06 AM | $70.00 | Up $0.12 | $70.01 | $69.88 | 10,734 |
| 10:05 AM | $69.88 | Up $0.03 | $69.98 | $69.85 | 11,127 |
| 10:04 AM | $69.85 | Down $ -0.10 | $69.98 | $69.85 | 5,384 |
| 10:03 AM | $69.95 | Down $ -0.02 | $70.03 | $69.95 | 5,104 |
| 10:02 AM | $69.97 | Down $ -0.06 | $70.03 | $69.95 | 6,225 |
| 10:01 AM | $70.03 | Up $0.05 | $70.08 | $69.96 | 7,922 |
| 10:00 AM | $69.98 | Down $ -0.08 | $70.06 | $69.97 | 7,204 |
| 09:59 AM | $70.06 | Up $0.11 | $70.06 | $69.93 | 4,994 |
| 09:58 AM | $69.95 | Down $ -0.04 | $69.99 | $69.90 | 6,787 |
| 09:57 AM | $69.99 | Down $ -0.08 | $70.07 | $69.99 | 3,834 |
| 09:56 AM | $70.07 | Down $ -0.06 | $70.13 | $70.04 | 5,672 |
| 09:55 AM | $70.13 | Up $0.05 | $70.14 | $70.03 | 14,214 |
| 09:54 AM | $70.08 | Down $ -0.08 | $70.16 | $70.08 | 1,900 |
| 09:53 AM | $70.16 | Down $ -0.11 | $70.25 | $70.16 | 4,572 |
| 09:52 AM | $70.27 | Up $0.12 | $70.27 | $70.12 | 13,757 |
| 09:51 AM | $70.15 | Up $0.10 | $70.15 | $69.98 | 11,674 |
| 09:50 AM | $70.05 | Down $ -0.13 | $70.18 | $70.02 | 5,138 |
| 09:49 AM | $70.18 | Up $0.05 | $70.23 | $70.11 | 7,900 |
| 09:48 AM | $70.12 | Down $ -0.09 | $70.21 | $70.12 | 5,083 |
| 09:47 AM | $70.21 | Down $ -0.02 | $70.29 | $70.19 | 6,633 |
| 09:46 AM | $70.23 | Down $ -0.06 | $70.28 | $70.21 | 6,762 |
| 09:45 AM | $70.29 | Down $ -0.05 | $70.41 | $70.28 | 6,793 |
| 09:44 AM | $70.33 | Up $0.10 | $70.37 | $70.27 | 3,969 |
| 09:43 AM | $70.23 | Up $0.17 | $70.24 | $70.06 | 5,619 |
| 09:42 AM | $70.06 | Up $0.00 | $70.14 | $69.97 | 9,264 |
| 09:41 AM | $70.06 | Down $ -0.03 | $70.10 | $69.98 | 7,733 |
| 09:40 AM | $70.10 | Up $0.05 | $70.13 | $70.05 | 5,468 |
| 09:39 AM | $70.05 | Down $ -0.06 | $70.16 | $70.03 | 23,055 |
| 09:38 AM | $70.11 | Up $0.04 | $70.15 | $70.04 | 12,978 |
| 09:37 AM | $70.07 | Down $ -0.18 | $70.21 | $70.02 | 42,525 |
| 09:36 AM | $70.25 | Down $ -0.04 | $70.37 | $70.21 | 3,163 |
| 09:35 AM | $70.29 | Up $0.09 | $70.35 | $70.18 | 8,368 |
| 09:34 AM | $70.20 | Down $ -0.05 | $70.25 | $70.13 | 5,316 |
| 09:33 AM | $70.25 | Up $0.01 | $70.37 | $70.24 | 11,136 |
| 09:32 AM | $70.24 | Up $0.25 | $70.26 | $69.77 | 12,925 |
| 09:31 AM | $69.99 | Down $ -0.38 | $70.37 | $69.78 | 14,003 |
| 09:30 AM | $70.37 | Down $ -0.87 | $70.70 | $70.25 | 7,238 |
| Previous close | $71.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/06/2025 | $69.39 | $70.09 | $70.55 | $69.21 | 2,269,051 |
| 16/06/2025 | $71.23 | $70.41 | $71.33 | $70.30 | 1,400,471 |
| 13/06/2025 | $69.60 | $70.61 | $70.87 | $69.22 | 1,325,155 |
| 12/06/2025 | $72.54 | $72.06 | $72.63 | $71.87 | 1,246,977 |
| 11/06/2025 | $72.65 | $73.25 | $73.42 | $72.39 | 1,361,234 |
| 10/06/2025 | $74.91 | $75.04 | $75.40 | $74.55 | 1,794,401 |
| 09/06/2025 | $72.75 | $72.86 | $73.13 | $72.56 | 2,189,199 |
| 06/06/2025 | $73.02 | $72.42 | $73.37 | $72.41 | 1,925,317 |
| 05/06/2025 | $70.46 | $71.21 | $71.38 | $69.98 | 1,551,378 |
| 04/06/2025 | $69.67 | $69.51 | $69.98 | $69.37 | 1,305,745 |
| 03/06/2025 | $69.84 | $70.09 | $70.32 | $69.26 | 1,740,647 |
| 02/06/2025 | $68.27 | $67.44 | $68.37 | $67.11 | 2,403,411 |
| 30/05/2025 | $66.28 | $66.31 | $67.16 | $65.86 | 3,309,620 |
| 29/05/2025 | $66.32 | $64.77 | $66.50 | $64.63 | 4,048,783 |
| 28/05/2025 | $71.52 | $71.71 | $72.35 | $71.51 | 2,275,380 |
| 27/05/2025 | $72.22 | $72.02 | $72.28 | $71.74 | 1,540,259 |
| 23/05/2025 | $69.92 | $69.99 | $70.72 | $69.77 | 1,373,316 |
| 22/05/2025 | $70.76 | $70.96 | $71.09 | $70.48 | 1,474,452 |
| 21/05/2025 | $70.15 | $71.56 | $71.64 | $69.96 | 1,490,349 |
| 20/05/2025 | $71.15 | $72.13 | $72.15 | $70.88 | 2,260,320 |
| 19/05/2025 | $71.60 | $71.88 | $71.92 | $71.05 | 1,560,442 |
| 16/05/2025 | $73.80 | $73.36 | $73.88 | $73.33 | 1,175,355 |
| 15/05/2025 | $72.84 | $73.01 | $73.35 | $72.70 | 1,101,776 |
| 14/05/2025 | $73.39 | $74.10 | $74.33 | $73.01 | 1,882,193 |
| 13/05/2025 | $73.77 | $74.65 | $74.67 | $73.66 | 1,327,289 |
| 12/05/2025 | $73.37 | $72.11 | $73.43 | $72.06 | 1,676,368 |
| 09/05/2025 | $68.85 | $69.15 | $69.25 | $68.50 | 908,352 |
| 08/05/2025 | $69.42 | $69.95 | $70.40 | $69.38 | 1,131,811 |
| 07/05/2025 | $68.38 | $68.58 | $68.75 | $67.74 | 1,567,769 |
| 06/05/2025 | $66.68 | $66.81 | $67.14 | $66.07 | 1,213,280 |
Graphs are not available, please refer to the detailed table