Find a quote
BROOKFIELD CORPORATION
90.11 Down -2.70 (-3.00 %)
Delayed : 2025/08/01 16:12:35
- Previous close $92.81
- Opening $90.79
- Today High $91.00
- Today Low $88.88
- Price Bid $89.75
- Price Ask $89.75
- 52 Weeks High $94.82
- 52 Weeks Low $58.35
- Size Bid 2
- Size Ask 2
- Volume 2,177,062
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $90.11 | Down $ -0.04 | $90.11 | $90.11 | 689,500 |
| 03:59 PM | $90.15 | Up $0.00 | $90.16 | $90.01 | 91,600 |
| 03:58 PM | $90.15 | Down $ -0.09 | $90.27 | $90.15 | 40,400 |
| 03:57 PM | $90.24 | Down $ -0.06 | $90.31 | $90.23 | 16,600 |
| 03:56 PM | $90.30 | Up $0.02 | $90.33 | $90.28 | 19,400 |
| 03:55 PM | $90.28 | Up $0.11 | $90.30 | $90.12 | 33,100 |
| 03:54 PM | $90.17 | Up $0.09 | $90.20 | $90.08 | 22,100 |
| 03:53 PM | $90.08 | Down $ -0.04 | $90.14 | $90.08 | 11,200 |
| 03:52 PM | $90.12 | Down $ -0.04 | $90.18 | $90.11 | 20,300 |
| 03:51 PM | $90.16 | Down $ -0.08 | $90.27 | $90.16 | 13,100 |
| 03:50 PM | $90.24 | Up $0.05 | $90.36 | $90.20 | 15,100 |
| 03:49 PM | $90.19 | Up $0.03 | $90.26 | $90.16 | 6,700 |
| 03:48 PM | $90.16 | Down $ -0.05 | $90.28 | $90.16 | 5,400 |
| 03:47 PM | $90.21 | Up $0.12 | $90.21 | $90.09 | 7,900 |
| 03:46 PM | $90.09 | Up $0.07 | $90.09 | $90.01 | 4,300 |
| 03:45 PM | $90.02 | Up $0.02 | $90.03 | $89.98 | 8,200 |
| 03:44 PM | $90.00 | Down $ -0.05 | $90.06 | $90.00 | 4,400 |
| 03:43 PM | $90.05 | Up $0.02 | $90.05 | $90.01 | 5,100 |
| 03:42 PM | $90.03 | Up $0.09 | $90.03 | $89.93 | 15,600 |
| 03:41 PM | $89.94 | Up $0.05 | $89.94 | $89.89 | 1,500 |
| 03:40 PM | $89.89 | Down $ -0.03 | $89.93 | $89.86 | 5,800 |
| 03:39 PM | $89.92 | Down $ -0.06 | $89.97 | $89.91 | 3,100 |
| 03:38 PM | $89.98 | Up $0.01 | $90.00 | $89.96 | 2,500 |
| 03:37 PM | $89.97 | Down $ -0.08 | $90.05 | $89.97 | 4,700 |
| 03:36 PM | $90.05 | Up $0.03 | $90.05 | $90.00 | 1,900 |
| 03:35 PM | $90.02 | Down $ -0.04 | $90.07 | $90.02 | 1,800 |
| 03:34 PM | $90.06 | Down $ -0.06 | $90.11 | $90.05 | 5,000 |
| 03:33 PM | $90.12 | Up $0.13 | $90.12 | $90.00 | 3,800 |
| 03:32 PM | $89.99 | Up $0.00 | $90.05 | $89.99 | 2,500 |
| 03:31 PM | $89.99 | Down $ -0.09 | $90.08 | $89.99 | 4,500 |
| 03:30 PM | $90.08 | Up $0.03 | $90.08 | $89.88 | 12,300 |
| 03:29 PM | $90.05 | Up $0.03 | $90.06 | $90.02 | 2,400 |
| 03:28 PM | $90.02 | Up $0.00 | $90.04 | $90.01 | 3,100 |
| 03:27 PM | $90.02 | Up $0.00 | $90.04 | $90.00 | 2,800 |
| 03:26 PM | $90.02 | Up $0.04 | $90.02 | $89.99 | 1,300 |
| 03:25 PM | $89.98 | Down $ -0.07 | $90.06 | $89.96 | 5,800 |
| 03:24 PM | $90.05 | Down $ -0.02 | $90.07 | $90.05 | 1,100 |
| 03:23 PM | $90.07 | Up $0.08 | $90.07 | $90.00 | 1,100 |
| 03:22 PM | $89.99 | Up $0.02 | $89.99 | $89.94 | 2,000 |
| 03:21 PM | $89.97 | Down $ -0.04 | $90.00 | $89.95 | 2,300 |
| 03:20 PM | $90.01 | Down $ -0.10 | $90.10 | $90.01 | 3,000 |
| 03:19 PM | $90.11 | Up $0.04 | $90.12 | $90.06 | 2,200 |
| 03:18 PM | $90.07 | Up $0.04 | $90.07 | $90.03 | 1,700 |
| 03:17 PM | $90.03 | Up $0.03 | $90.03 | $89.99 | 1,200 |
| 03:16 PM | $90.00 | Up $0.06 | $90.00 | $89.96 | 2,500 |
| 03:15 PM | $89.94 | Up $0.03 | $89.96 | $89.91 | 2,200 |
| 03:14 PM | $89.91 | Down $ -0.04 | $89.95 | $89.91 | 1,500 |
| 03:13 PM | $89.95 | Up $0.00 | $89.97 | $89.91 | 1,700 |
| 03:12 PM | $89.95 | Down $ -0.06 | $90.04 | $89.93 | 2,500 |
| 03:11 PM | $90.01 | Down $ -0.03 | $90.06 | $89.99 | 700 |
| 03:10 PM | $90.04 | Up $0.01 | $90.04 | $90.00 | 800 |
| 03:09 PM | $90.03 | Down $ -0.04 | $90.08 | $90.02 | 2,600 |
| 03:08 PM | $90.07 | Up $0.03 | $90.07 | $90.04 | 1,000 |
| 03:07 PM | $90.04 | Up $0.06 | $90.04 | $89.99 | 1,300 |
| 03:06 PM | $89.97 | Up $0.00 | $89.97 | $89.93 | 2,100 |
| 03:05 PM | $89.97 | Up $0.08 | $89.97 | $89.88 | 1,900 |
| 03:04 PM | $89.89 | Up $0.00 | $89.92 | $89.89 | 2,500 |
| 03:03 PM | $89.89 | Down $ -0.08 | $89.97 | $89.89 | 2,200 |
| 03:02 PM | $89.97 | Down $ -0.01 | $89.99 | $89.94 | 1,900 |
| 03:01 PM | $89.98 | Up $0.01 | $89.99 | $89.97 | 1,400 |
| 03:00 PM | $89.97 | Down $ -0.05 | $90.05 | $89.97 | 1,900 |
| 02:59 PM | $90.02 | Down $ -0.04 | $90.08 | $89.99 | 1,800 |
| 02:58 PM | $90.06 | Up $0.10 | $90.06 | $89.96 | 2,100 |
| 02:57 PM | $89.96 | Up $0.00 | $89.96 | $89.92 | 1,900 |
| 02:56 PM | $89.96 | Up $0.04 | $89.96 | $89.90 | 1,900 |
| 02:55 PM | $89.92 | Up $0.00 | $90.02 | $89.92 | 4,000 |
| 02:54 PM | $89.92 | Down $ -0.07 | $90.01 | $89.92 | 2,000 |
| 02:53 PM | $89.99 | Down $ -0.02 | $90.01 | $89.93 | 2,400 |
| 02:52 PM | $90.01 | Down $ -0.05 | $90.06 | $90.01 | 1,300 |
| 02:51 PM | $90.06 | Down $ -0.12 | $90.17 | $90.05 | 2,900 |
| 02:50 PM | $90.18 | Down $ -0.08 | $90.26 | $90.17 | 2,000 |
| 02:49 PM | $90.26 | Up $0.05 | $90.26 | $90.20 | 1,000 |
| 02:48 PM | $90.21 | Down $ -0.07 | $90.27 | $90.21 | 1,200 |
| 02:47 PM | $90.28 | Down $ -0.06 | $90.34 | $90.28 | 1,000 |
| 02:46 PM | $90.34 | Up $0.05 | $90.35 | $90.30 | 2,800 |
| 02:45 PM | $90.29 | Up $0.02 | $90.31 | $90.28 | 1,600 |
| 02:44 PM | $90.27 | Up $0.02 | $90.27 | $90.23 | 1,400 |
| 02:43 PM | $90.25 | Up $0.06 | $90.25 | $90.18 | 1,700 |
| 02:42 PM | $90.19 | Down $ -0.04 | $90.21 | $90.19 | 1,000 |
| 02:41 PM | $90.23 | Up $0.02 | $90.23 | $90.21 | 600 |
| 02:40 PM | $90.21 | Down $ -0.05 | $90.33 | $90.20 | 4,900 |
| 02:39 PM | $90.26 | Up $0.09 | $90.27 | $90.18 | 2,700 |
| 02:38 PM | $90.17 | Down $ -0.02 | $90.19 | $90.14 | 2,200 |
| 02:37 PM | $90.19 | Up $0.03 | $90.22 | $90.16 | 2,100 |
| 02:36 PM | $90.16 | Up $0.02 | $90.17 | $90.14 | 2,400 |
| 02:35 PM | $90.14 | Up $0.01 | $90.16 | $90.10 | 2,100 |
| 02:34 PM | $90.13 | Up $0.02 | $90.13 | $90.13 | 200 |
| 02:33 PM | $90.11 | Down $ -0.02 | $90.11 | $90.08 | 700 |
| 02:32 PM | $90.13 | Up $0.08 | $90.13 | $90.06 | 400 |
| 02:31 PM | $90.05 | Up $0.07 | $90.06 | $89.98 | 3,600 |
| 02:30 PM | $89.98 | Up $0.03 | $90.00 | $89.92 | 2,200 |
| 02:29 PM | $89.95 | Up $0.02 | $89.95 | $89.93 | 1,500 |
| 02:28 PM | $89.93 | Down $ -0.03 | $89.99 | $89.92 | 2,500 |
| 02:27 PM | $89.96 | Up $0.03 | $89.98 | $89.91 | 1,500 |
| 02:26 PM | $89.93 | Up $0.08 | $89.93 | $89.86 | 2,500 |
| 02:25 PM | $89.85 | Down $ -0.02 | $89.86 | $89.84 | 700 |
| 02:24 PM | $89.87 | Up $0.05 | $89.92 | $89.85 | 1,600 |
| 02:23 PM | $89.82 | Up $0.04 | $89.83 | $89.78 | 1,300 |
| 02:22 PM | $89.78 | Up $0.14 | $89.78 | $89.64 | 1,700 |
| 02:21 PM | $89.64 | Down $ -0.08 | $89.69 | $89.63 | 2,100 |
| 02:20 PM | $89.72 | Up $0.07 | $89.74 | $89.65 | 3,000 |
| 02:19 PM | $89.65 | Up $0.05 | $89.68 | $89.63 | 900 |
| 02:18 PM | $89.60 | Up $0.06 | $89.60 | $89.55 | 1,200 |
| 02:17 PM | $89.54 | Down $ -0.05 | $89.58 | $89.54 | 2,300 |
| 02:16 PM | $89.59 | Down $ -0.01 | $89.63 | $89.59 | 1,800 |
| 02:15 PM | $89.60 | Up $0.05 | $89.61 | $89.59 | 2,500 |
| 02:14 PM | $89.55 | Down $ -0.08 | $89.63 | $89.55 | 700 |
| 02:13 PM | $89.63 | Up $0.05 | $89.63 | $89.59 | 1,300 |
| 02:12 PM | $89.58 | Down $ -0.07 | $89.67 | $89.58 | 1,300 |
| 02:11 PM | $89.65 | Up $0.00 | $89.69 | $89.65 | 1,500 |
| 02:10 PM | $89.65 | Up $0.03 | $89.66 | $89.61 | 900 |
| 02:09 PM | $89.62 | Down $ -0.09 | $89.76 | $89.54 | 8,700 |
| 02:08 PM | $89.71 | Down $ -0.05 | $89.78 | $89.71 | 1,500 |
| 02:07 PM | $89.76 | Down $ -0.03 | $89.82 | $89.71 | 15,300 |
| 02:06 PM | $89.79 | Up $0.12 | $89.79 | $89.69 | 2,300 |
| 02:05 PM | $89.67 | Down $ -0.03 | $89.72 | $89.67 | 2,200 |
| 02:04 PM | $89.70 | Down $ -0.02 | $89.71 | $89.66 | 1,100 |
| 02:03 PM | $89.72 | Up $0.00 | $89.72 | $89.66 | 2,300 |
| 02:02 PM | $89.72 | Down $ -0.08 | $89.80 | $89.72 | 2,400 |
| 02:01 PM | $89.80 | Down $ -0.06 | $89.87 | $89.79 | 3,100 |
| 02:00 PM | $89.86 | Up $0.01 | $89.88 | $89.86 | 1,600 |
| 01:59 PM | $89.85 | Up $0.05 | $89.85 | $89.82 | 600 |
| 01:58 PM | $89.80 | Up $0.00 | $89.83 | $89.79 | 1,000 |
| 01:57 PM | $89.80 | Up $0.01 | $89.83 | $89.80 | 3,600 |
| 01:56 PM | $89.79 | Up $0.01 | $89.79 | $89.74 | 1,300 |
| 01:55 PM | $89.78 | Down $ -0.12 | $89.88 | $89.75 | 2,900 |
| 01:54 PM | $89.90 | Down $ -0.02 | $89.93 | $89.85 | 1,600 |
| 01:53 PM | $89.92 | Down $ -0.03 | $89.96 | $89.88 | 2,100 |
| 01:52 PM | $89.95 | Down $ -0.03 | $89.98 | $89.94 | 1,600 |
| 01:51 PM | $89.98 | Down $ -0.03 | $90.01 | $89.98 | 1,600 |
| 01:50 PM | $90.01 | Up $0.05 | $90.02 | $89.96 | 1,700 |
| 01:49 PM | $89.96 | Up $0.06 | $89.96 | $89.92 | 1,200 |
| 01:48 PM | $89.90 | Up $0.00 | $89.90 | $89.85 | 4,100 |
| 01:47 PM | $89.90 | Down $ -0.11 | $90.01 | $89.90 | 1,600 |
| 01:46 PM | $90.01 | Down $ -0.03 | $90.08 | $90.01 | 3,300 |
| 01:45 PM | $90.04 | Up $0.01 | $90.06 | $90.00 | 3,100 |
| 01:44 PM | $90.03 | Up $0.01 | $90.03 | $90.01 | 600 |
| 01:43 PM | $90.02 | Down $ -0.06 | $90.08 | $90.02 | 700 |
| 01:42 PM | $90.08 | Up $0.06 | $90.10 | $90.02 | 4,400 |
| 01:41 PM | $90.02 | Down $ -0.02 | $90.06 | $89.99 | 1,700 |
| 01:40 PM | $90.04 | Up $0.10 | $90.08 | $89.94 | 2,900 |
| 01:39 PM | $89.94 | Down $ -0.01 | $89.97 | $89.94 | 1,800 |
| 01:38 PM | $89.95 | Down $ -0.03 | $90.01 | $89.95 | 3,400 |
| 01:37 PM | $89.98 | Up $0.00 | $89.99 | $89.97 | 900 |
| 01:36 PM | $89.98 | Up $0.01 | $89.99 | $89.94 | 2,600 |
| 01:35 PM | $89.97 | Down $ -0.03 | $89.99 | $89.97 | 1,400 |
| 01:34 PM | $90.00 | Down $ -0.01 | $90.05 | $89.96 | 3,000 |
| 01:33 PM | $90.01 | Up $0.06 | $90.06 | $89.94 | 3,700 |
| 01:32 PM | $89.95 | Up $0.02 | $89.96 | $89.92 | 2,200 |
| 01:31 PM | $89.93 | Down $ -0.07 | $89.98 | $89.91 | 1,500 |
| 01:30 PM | $90.00 | Up $0.15 | $90.04 | $89.84 | 3,500 |
| 01:29 PM | $89.85 | Down $ -0.01 | $89.86 | $89.82 | 1,500 |
| 01:28 PM | $89.86 | Up $0.00 | $89.86 | $89.79 | 3,300 |
| 01:27 PM | $89.86 | Down $ -0.07 | $89.95 | $89.86 | 2,500 |
| 01:26 PM | $89.93 | Down $ -0.03 | $90.00 | $89.93 | 2,500 |
| 01:25 PM | $89.96 | Down $ -0.03 | $89.99 | $89.93 | 3,000 |
| 01:24 PM | $89.99 | Down $ -0.07 | $90.06 | $89.99 | 2,500 |
| 01:23 PM | $90.06 | Down $ -0.05 | $90.08 | $90.04 | 2,200 |
| 01:22 PM | $90.11 | Up $0.10 | $90.11 | $90.00 | 2,000 |
| 01:21 PM | $90.01 | Up $0.09 | $90.02 | $89.93 | 2,800 |
| 01:20 PM | $89.92 | Up $0.00 | $89.92 | $89.89 | 1,900 |
| 01:19 PM | $89.92 | Down $ -0.08 | $90.00 | $89.92 | 1,200 |
| 01:18 PM | $90.00 | Up $0.05 | $90.00 | $89.93 | 2,300 |
| 01:17 PM | $89.95 | Down $ -0.09 | $90.05 | $89.95 | 1,800 |
| 01:16 PM | $90.04 | Down $ -0.04 | $90.10 | $90.02 | 2,400 |
| 01:15 PM | $90.08 | Up $0.06 | $90.08 | $90.04 | 500 |
| 01:14 PM | $90.02 | Down $ -0.03 | $90.12 | $90.02 | 1,800 |
| 01:13 PM | $90.05 | Down $ -0.03 | $90.08 | $90.02 | 2,500 |
| 01:12 PM | $90.08 | Up $0.01 | $90.11 | $90.06 | 2,700 |
| 01:11 PM | $90.07 | Down $ -0.11 | $90.17 | $90.07 | 2,600 |
| 01:10 PM | $90.18 | Up $0.09 | $90.18 | $90.08 | 1,300 |
| 01:09 PM | $90.09 | Down $ -0.05 | $90.15 | $90.09 | 2,300 |
| 01:08 PM | $90.14 | Up $0.13 | $90.14 | $90.01 | 1,600 |
| 01:07 PM | $90.01 | Up $0.01 | $90.03 | $89.97 | 1,400 |
| 01:06 PM | $90.00 | Down $ -0.05 | $90.05 | $89.98 | 3,900 |
| 01:05 PM | $90.05 | Down $ -0.04 | $90.07 | $90.03 | 2,300 |
| 01:04 PM | $90.09 | Down $ -0.04 | $90.16 | $90.09 | 1,900 |
| 01:03 PM | $90.13 | Up $0.04 | $90.13 | $90.04 | 3,600 |
| 01:02 PM | $90.09 | Down $ -0.03 | $90.15 | $90.05 | 3,300 |
| 01:01 PM | $90.12 | Down $ -0.06 | $90.20 | $90.12 | 2,400 |
| 01:00 PM | $90.18 | Up $0.03 | $90.19 | $90.13 | 4,800 |
| 12:59 PM | $90.15 | Down $ -0.03 | $90.18 | $90.12 | 1,500 |
| 12:58 PM | $90.18 | Down $ -0.05 | $90.20 | $90.17 | 1,200 |
| 12:57 PM | $90.23 | Up $0.02 | $90.25 | $90.17 | 2,800 |
| 12:56 PM | $90.21 | Down $ -0.10 | $90.32 | $90.21 | 2,700 |
| 12:55 PM | $90.31 | Down $ -0.03 | $90.35 | $90.23 | 4,400 |
| 12:54 PM | $90.34 | Down $ -0.02 | $90.37 | $90.30 | 2,000 |
| 12:53 PM | $90.36 | Down $ -0.11 | $90.50 | $90.36 | 3,600 |
| 12:52 PM | $90.47 | Up $0.01 | $90.47 | $90.45 | 200 |
| 12:51 PM | $90.46 | Up $0.01 | $90.47 | $90.43 | 1,900 |
| 12:50 PM | $90.45 | Down $ -0.07 | $90.51 | $90.39 | 2,100 |
| 12:49 PM | $90.52 | Up $0.02 | $90.58 | $90.49 | 3,400 |
| 12:48 PM | $90.50 | Up $0.04 | $90.50 | $90.45 | 1,200 |
| 12:47 PM | $90.46 | Down $ -0.12 | $90.54 | $90.46 | 1,600 |
| 12:46 PM | $90.58 | Down $ -0.03 | $90.62 | $90.58 | 400 |
| 12:45 PM | $90.61 | Up $0.07 | $90.62 | $90.49 | 4,300 |
| 12:44 PM | $90.54 | Up $0.04 | $90.54 | $90.49 | 800 |
| 12:43 PM | $90.50 | Up $0.00 | $90.50 | $90.44 | 1,900 |
| 12:42 PM | $90.50 | Down $ -0.07 | $90.59 | $90.46 | 4,300 |
| 12:41 PM | $90.57 | Up $0.01 | $90.62 | $90.55 | 3,000 |
| 12:40 PM | $90.56 | Down $ -0.07 | $90.61 | $90.54 | 5,700 |
| 12:39 PM | $90.63 | Down $ -0.01 | $90.63 | $90.63 | 200 |
| 12:38 PM | $90.64 | Up $0.02 | $90.64 | $90.58 | 4,200 |
| 12:37 PM | $90.62 | Down $ -0.16 | $90.77 | $90.62 | 3,500 |
| 12:36 PM | $90.78 | Up $0.01 | $90.78 | $90.73 | 1,200 |
| 12:35 PM | $90.77 | Down $ -0.04 | $90.82 | $90.77 | 1,600 |
| 12:34 PM | $90.81 | Up $0.01 | $90.85 | $90.77 | 900 |
| 12:33 PM | $90.80 | Up $0.07 | $90.80 | $90.73 | 600 |
| 12:32 PM | $90.73 | Down $ -0.03 | $90.76 | $90.66 | 2,300 |
| 12:31 PM | $90.76 | Down $ -0.02 | $90.77 | $90.73 | 2,500 |
| 12:30 PM | $90.78 | Up $0.00 | $90.83 | $90.73 | 2,800 |
| 12:29 PM | $90.78 | Up $0.03 | $90.78 | $90.74 | 1,700 |
| 12:28 PM | $90.75 | Down $ -0.06 | $90.80 | $90.75 | 1,500 |
| 12:27 PM | $90.81 | Down $ -0.18 | $90.96 | $90.81 | 3,000 |
| 12:26 PM | $90.99 | Up $0.04 | $91.00 | $90.95 | 3,000 |
| 12:25 PM | $90.95 | Up $0.08 | $90.97 | $90.87 | 2,800 |
| 12:24 PM | $90.87 | Up $0.00 | $90.89 | $90.83 | 1,600 |
| 12:23 PM | $90.87 | Down $ -0.03 | $90.88 | $90.85 | 1,600 |
| 12:22 PM | $90.90 | Up $0.08 | $90.90 | $90.82 | 1,200 |
| 12:21 PM | $90.82 | Up $0.00 | $90.83 | $90.75 | 3,300 |
| 12:20 PM | $90.82 | Up $0.12 | $90.82 | $90.70 | 1,400 |
| 12:19 PM | $90.70 | Up $0.00 | $90.74 | $90.68 | 1,700 |
| 12:18 PM | $90.70 | Down $ -0.08 | $90.77 | $90.70 | 1,600 |
| 12:17 PM | $90.78 | Up $0.06 | $90.78 | $90.67 | 900 |
| 12:16 PM | $90.72 | Down $ -0.04 | $90.78 | $90.69 | 5,100 |
| 12:15 PM | $90.76 | Down $ -0.02 | $90.78 | $90.74 | 1,100 |
| 12:14 PM | $90.78 | Down $ -0.01 | $90.79 | $90.76 | 500 |
| 12:13 PM | $90.79 | Up $0.05 | $90.79 | $90.70 | 1,000 |
| 12:12 PM | $90.74 | Down $ -0.05 | $90.82 | $90.73 | 1,200 |
| 12:11 PM | $90.79 | Up $0.05 | $90.79 | $90.72 | 1,500 |
| 12:10 PM | $90.74 | Down $ -0.11 | $90.82 | $90.74 | 2,200 |
| 12:09 PM | $90.85 | Down $ -0.01 | $90.90 | $90.84 | 2,900 |
| 12:08 PM | $90.86 | Up $0.04 | $90.89 | $90.83 | 1,600 |
| 12:07 PM | $90.82 | Down $ -0.02 | $90.86 | $90.80 | 2,600 |
| 12:06 PM | $90.84 | Up $0.02 | $90.86 | $90.83 | 1,500 |
| 12:05 PM | $90.82 | Up $0.02 | $90.82 | $90.82 | 200 |
| 12:04 PM | $90.80 | Up $0.02 | $90.81 | $90.76 | 1,200 |
| 12:03 PM | $90.78 | Up $0.02 | $90.78 | $90.72 | 1,200 |
| 12:02 PM | $90.76 | Up $0.06 | $90.76 | $90.65 | 2,600 |
| 12:01 PM | $90.70 | Up $0.08 | $90.70 | $90.60 | 1,700 |
| 12:00 PM | $90.62 | Up $0.06 | $90.65 | $90.57 | 1,600 |
| 11:59 AM | $90.56 | Up $0.01 | $90.58 | $90.54 | 1,200 |
| 11:58 AM | $90.55 | Up $0.02 | $90.56 | $90.52 | 1,300 |
| 11:57 AM | $90.53 | Down $ -0.05 | $90.59 | $90.53 | 1,100 |
| 11:56 AM | $90.58 | Down $ -0.04 | $90.62 | $90.55 | 2,200 |
| 11:55 AM | $90.62 | Down $ -0.06 | $90.66 | $90.62 | 1,500 |
| 11:54 AM | $90.68 | Up $0.11 | $90.69 | $90.57 | 3,400 |
| 11:53 AM | $90.57 | Up $0.01 | $90.61 | $90.56 | 1,700 |
| 11:52 AM | $90.56 | Up $0.04 | $90.57 | $90.53 | 1,700 |
| 11:51 AM | $90.52 | Down $ -0.04 | $90.62 | $90.52 | 2,100 |
| 11:50 AM | $90.56 | Down $ -0.03 | $90.61 | $90.56 | 1,100 |
| 11:49 AM | $90.59 | Up $0.04 | $90.60 | $90.54 | 3,400 |
| 11:48 AM | $90.55 | Up $0.10 | $90.56 | $90.47 | 3,700 |
| 11:47 AM | $90.45 | Down $ -0.15 | $90.58 | $90.45 | 4,500 |
| 11:46 AM | $90.60 | Up $0.01 | $90.61 | $90.57 | 900 |
| 11:45 AM | $90.59 | Up $0.07 | $90.62 | $90.50 | 2,300 |
| 11:44 AM | $90.52 | Up $0.05 | $90.52 | $90.46 | 1,300 |
| 11:43 AM | $90.47 | Up $0.03 | $90.47 | $90.37 | 4,500 |
| 11:42 AM | $90.44 | Up $0.02 | $90.44 | $90.36 | 4,000 |
| 11:41 AM | $90.42 | Up $0.01 | $90.42 | $90.37 | 2,100 |
| 11:40 AM | $90.41 | Up $0.04 | $90.41 | $90.29 | 3,600 |
| 11:39 AM | $90.37 | Up $0.12 | $90.37 | $90.26 | 900 |
| 11:38 AM | $90.25 | Up $0.07 | $90.25 | $90.18 | 900 |
| 11:37 AM | $90.18 | Up $0.06 | $90.18 | $90.11 | 1,500 |
| 11:36 AM | $90.12 | Up $0.09 | $90.12 | $90.02 | 3,300 |
| 11:35 AM | $90.03 | Up $0.08 | $90.03 | $89.96 | 2,900 |
| 11:34 AM | $89.95 | Down $ -0.12 | $90.06 | $89.94 | 3,300 |
| 11:33 AM | $90.07 | Down $ -0.02 | $90.12 | $90.05 | 1,900 |
| 11:32 AM | $90.09 | Up $0.12 | $90.12 | $89.98 | 3,200 |
| 11:31 AM | $89.97 | Down $ -0.05 | $90.10 | $89.97 | 4,000 |
| 11:30 AM | $90.02 | Up $0.01 | $90.05 | $90.00 | 1,400 |
| 11:29 AM | $90.01 | Up $0.08 | $90.01 | $89.95 | 1,500 |
| 11:28 AM | $89.93 | Down $ -0.02 | $90.00 | $89.91 | 3,700 |
| 11:27 AM | $89.95 | Down $ -0.05 | $89.98 | $89.88 | 4,600 |
| 11:26 AM | $90.00 | Down $ -0.09 | $90.05 | $89.96 | 2,600 |
| 11:25 AM | $90.09 | Up $0.00 | $90.09 | $90.01 | 4,200 |
| 11:24 AM | $90.09 | Down $ -0.09 | $90.17 | $90.09 | 2,000 |
| 11:23 AM | $90.18 | Up $0.06 | $90.18 | $90.08 | 2,500 |
| 11:22 AM | $90.12 | Down $ -0.05 | $90.20 | $90.12 | 4,600 |
| 11:21 AM | $90.17 | Down $ -0.03 | $90.24 | $90.17 | 2,400 |
| 11:20 AM | $90.20 | Up $0.03 | $90.28 | $90.11 | 4,500 |
| 11:19 AM | $90.17 | Down $ -0.05 | $90.20 | $90.11 | 3,700 |
| 11:18 AM | $90.22 | Down $ -0.05 | $90.27 | $90.15 | 3,100 |
| 11:17 AM | $90.27 | Up $0.01 | $90.30 | $90.23 | 2,100 |
| 11:16 AM | $90.26 | Down $ -0.14 | $90.44 | $90.26 | 4,900 |
| 11:15 AM | $90.40 | Up $0.07 | $90.40 | $90.28 | 3,400 |
| 11:14 AM | $90.33 | Down $ -0.03 | $90.37 | $90.29 | 2,300 |
| 11:13 AM | $90.36 | Down $ -0.04 | $90.44 | $90.32 | 4,600 |
| 11:12 AM | $90.40 | Down $ -0.11 | $90.53 | $90.40 | 2,400 |
| 11:11 AM | $90.51 | Up $0.12 | $90.51 | $90.38 | 2,700 |
| 11:10 AM | $90.39 | Up $0.04 | $90.39 | $90.29 | 4,000 |
| 11:09 AM | $90.35 | Down $ -0.03 | $90.43 | $90.31 | 1,500 |
| 11:08 AM | $90.38 | Up $0.01 | $90.42 | $90.36 | 1,500 |
| 11:07 AM | $90.37 | Up $0.03 | $90.46 | $90.37 | 2,600 |
| 11:06 AM | $90.34 | Up $0.04 | $90.34 | $90.21 | 3,000 |
| 11:05 AM | $90.30 | Up $0.09 | $90.30 | $90.20 | 900 |
| 11:04 AM | $90.21 | Up $0.00 | $90.27 | $90.21 | 1,100 |
| 11:03 AM | $90.21 | Up $0.00 | $90.25 | $90.19 | 1,200 |
| 11:02 AM | $90.21 | Up $0.09 | $90.21 | $90.08 | 2,500 |
| 11:01 AM | $90.12 | Up $0.01 | $90.12 | $90.02 | 3,400 |
| 11:00 AM | $90.11 | Down $ -0.03 | $90.16 | $90.07 | 2,900 |
| 10:59 AM | $90.14 | Up $0.10 | $90.16 | $90.07 | 2,200 |
| 10:58 AM | $90.04 | Down $ -0.07 | $90.15 | $90.04 | 4,600 |
| 10:57 AM | $90.11 | Up $0.01 | $90.17 | $90.10 | 1,700 |
| 10:56 AM | $90.10 | Down $ -0.20 | $90.30 | $90.10 | 1,700 |
| 10:55 AM | $90.30 | Up $0.11 | $90.30 | $90.16 | 2,900 |
| 10:54 AM | $90.19 | Down $ -0.01 | $90.32 | $90.18 | 2,800 |
| 10:53 AM | $90.20 | Down $ -0.09 | $90.29 | $90.15 | 3,800 |
| 10:52 AM | $90.29 | Up $0.07 | $90.33 | $90.24 | 1,900 |
| 10:51 AM | $90.22 | Down $ -0.08 | $90.36 | $90.19 | 6,600 |
| 10:50 AM | $90.30 | Up $0.00 | $90.34 | $90.23 | 6,400 |
| 10:49 AM | $90.30 | Up $0.05 | $90.35 | $90.22 | 2,900 |
| 10:48 AM | $90.25 | Down $ -0.33 | $90.56 | $90.25 | 3,800 |
| 10:47 AM | $90.58 | Down $ -0.04 | $90.66 | $90.58 | 700 |
| 10:46 AM | $90.62 | Down $ -0.07 | $90.76 | $90.54 | 2,600 |
| 10:45 AM | $90.69 | Up $0.32 | $90.70 | $90.41 | 3,600 |
| 10:44 AM | $90.37 | Up $0.22 | $90.37 | $90.19 | 4,500 |
| 10:43 AM | $90.15 | Down $ -0.05 | $90.23 | $90.15 | 2,900 |
| 10:42 AM | $90.20 | Down $ -0.03 | $90.31 | $90.20 | 2,300 |
| 10:41 AM | $90.23 | Down $ -0.10 | $90.32 | $90.21 | 3,000 |
| 10:40 AM | $90.33 | Up $0.01 | $90.37 | $90.33 | 1,100 |
| 10:39 AM | $90.32 | Down $ -0.14 | $90.42 | $90.31 | 1,200 |
| 10:38 AM | $90.46 | Down $ -0.13 | $90.56 | $90.46 | 1,500 |
| 10:37 AM | $90.59 | Up $0.18 | $90.59 | $90.43 | 1,700 |
| 10:36 AM | $90.41 | Up $0.00 | $90.45 | $90.35 | 1,800 |
| 10:35 AM | $90.41 | Down $ -0.05 | $90.46 | $90.41 | 4,800 |
| 10:34 AM | $90.46 | Down $ -0.03 | $90.51 | $90.39 | 5,400 |
| 10:33 AM | $90.49 | Up $0.17 | $90.49 | $90.34 | 2,100 |
| 10:32 AM | $90.32 | Down $ -0.12 | $90.42 | $90.32 | 1,700 |
| 10:31 AM | $90.44 | Up $0.03 | $90.44 | $90.26 | 2,700 |
| 10:30 AM | $90.41 | Up $0.02 | $90.46 | $90.33 | 3,100 |
| 10:29 AM | $90.39 | Down $ -0.02 | $90.43 | $90.31 | 3,200 |
| 10:28 AM | $90.41 | Up $0.15 | $90.45 | $90.27 | 2,800 |
| 10:27 AM | $90.26 | Down $ -0.16 | $90.38 | $90.26 | 2,300 |
| 10:26 AM | $90.42 | Up $0.18 | $90.42 | $90.25 | 1,400 |
| 10:25 AM | $90.24 | Down $ -0.12 | $90.37 | $90.23 | 3,100 |
| 10:24 AM | $90.36 | Down $ -0.02 | $90.38 | $90.26 | 3,600 |
| 10:23 AM | $90.37 | Up $0.17 | $90.37 | $90.15 | 3,800 |
| 10:22 AM | $90.20 | Up $0.00 | $90.29 | $90.15 | 3,100 |
| 10:21 AM | $90.20 | Down $ -0.13 | $90.35 | $90.20 | 2,000 |
| 10:20 AM | $90.33 | Up $0.16 | $90.33 | $90.22 | 2,300 |
| 10:19 AM | $90.17 | Down $ -0.02 | $90.23 | $90.11 | 4,200 |
| 10:18 AM | $90.19 | Up $0.10 | $90.19 | $90.08 | 2,500 |
| 10:17 AM | $90.09 | Up $0.02 | $90.12 | $90.02 | 2,600 |
| 10:16 AM | $90.07 | Up $0.18 | $90.11 | $89.93 | 3,200 |
| 10:15 AM | $89.89 | Down $ -0.05 | $90.03 | $89.89 | 7,100 |
| 10:14 AM | $89.94 | Up $0.10 | $89.94 | $89.84 | 1,800 |
| 10:13 AM | $89.84 | Down $ -0.17 | $90.04 | $89.84 | 5,600 |
| 10:12 AM | $90.01 | Up $0.31 | $90.03 | $89.72 | 5,500 |
| 10:11 AM | $89.70 | Up $0.01 | $89.73 | $89.64 | 3,700 |
| 10:10 AM | $89.69 | Up $0.18 | $89.72 | $89.55 | 2,200 |
| 10:09 AM | $89.51 | Up $0.33 | $89.51 | $89.21 | 2,200 |
| 10:08 AM | $89.18 | Up $0.20 | $89.18 | $88.97 | 3,400 |
| 10:07 AM | $88.98 | Down $ -0.18 | $89.20 | $88.97 | 4,200 |
| 10:06 AM | $89.16 | Up $0.07 | $89.16 | $88.99 | 4,600 |
| 10:05 AM | $89.09 | Down $ -0.01 | $89.30 | $89.08 | 7,300 |
| 10:04 AM | $89.10 | Up $0.02 | $89.16 | $88.93 | 11,100 |
| 10:03 AM | $89.08 | Up $0.09 | $89.08 | $88.88 | 4,600 |
| 10:02 AM | $88.99 | Down $ -0.09 | $89.11 | $88.90 | 10,000 |
| 10:01 AM | $89.08 | Down $ -0.04 | $89.14 | $88.94 | 5,800 |
| 10:00 AM | $89.12 | Down $ -0.28 | $89.41 | $89.04 | 17,800 |
| 09:59 AM | $89.40 | Up $0.06 | $89.43 | $89.23 | 3,400 |
| 09:58 AM | $89.34 | Down $ -0.11 | $89.46 | $89.34 | 900 |
| 09:57 AM | $89.45 | Down $ -0.16 | $89.62 | $89.45 | 3,000 |
| 09:56 AM | $89.61 | Up $0.14 | $89.68 | $89.53 | 2,600 |
| 09:55 AM | $89.47 | Down $ -0.05 | $89.60 | $89.46 | 1,700 |
| 09:54 AM | $89.52 | Up $0.12 | $89.52 | $89.37 | 5,700 |
| 09:53 AM | $89.40 | Down $ -0.02 | $89.45 | $89.36 | 1,500 |
| 09:52 AM | $89.42 | Down $ -0.09 | $89.50 | $89.36 | 4,600 |
| 09:51 AM | $89.51 | Up $0.07 | $89.53 | $89.41 | 3,500 |
| 09:50 AM | $89.44 | Up $0.14 | $89.44 | $89.31 | 17,900 |
| 09:49 AM | $89.30 | Down $ -0.26 | $89.57 | $89.27 | 20,700 |
| 09:48 AM | $89.56 | Down $ -0.16 | $89.70 | $89.56 | 4,800 |
| 09:47 AM | $89.72 | Up $0.01 | $89.91 | $89.72 | 2,700 |
| 09:46 AM | $89.71 | Up $0.09 | $89.77 | $89.57 | 5,400 |
| 09:45 AM | $89.62 | Down $ -0.04 | $89.76 | $89.55 | 5,100 |
| 09:44 AM | $89.66 | Down $ -0.09 | $89.73 | $89.62 | 1,500 |
| 09:43 AM | $89.75 | Down $ -0.15 | $89.90 | $89.70 | 10,600 |
| 09:42 AM | $89.90 | Up $0.01 | $89.95 | $89.85 | 15,700 |
| 09:41 AM | $89.89 | Up $0.08 | $89.97 | $89.80 | 5,400 |
| 09:40 AM | $89.81 | Down $ -0.03 | $89.93 | $89.79 | 23,700 |
| 09:39 AM | $89.84 | Down $ -0.29 | $90.07 | $89.84 | 5,000 |
| 09:38 AM | $90.13 | Down $ -0.03 | $90.15 | $90.00 | 3,200 |
| 09:37 AM | $90.16 | Up $0.26 | $90.16 | $89.86 | 1,200 |
| 09:36 AM | $89.90 | Up $0.30 | $89.90 | $89.58 | 3,200 |
| 09:35 AM | $89.61 | Down $ -0.02 | $89.71 | $89.54 | 13,500 |
| 09:34 AM | $89.63 | Down $ -0.12 | $89.73 | $89.41 | 7,200 |
| 09:33 AM | $89.75 | Down $ -0.28 | $89.95 | $89.69 | 4,800 |
| 09:32 AM | $90.03 | Down $ -0.12 | $90.14 | $89.70 | 21,100 |
| 09:31 AM | $90.15 | Up $0.04 | $90.50 | $90.06 | 12,400 |
| 09:30 AM | $90.11 | Down $ -2.70 | $90.82 | $90.07 | 35,300 |
| Previous close | $92.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/08/2025 | $90.11 | $90.59 | $91.00 | $89.54 | 1,554,800 |
| 31/07/2025 | $92.81 | $93.65 | $93.81 | $92.48 | 1,433,800 |
| 30/07/2025 | $93.40 | $94.23 | $94.67 | $92.37 | 2,434,700 |
| 29/07/2025 | $93.35 | $92.67 | $93.56 | $92.55 | 600,500 |
| 28/07/2025 | $92.76 | $92.72 | $93.06 | $92.54 | 949,900 |
| 25/07/2025 | $92.66 | $91.99 | $93.00 | $91.86 | 565,100 |
| 24/07/2025 | $92.03 | $92.47 | $92.47 | $91.76 | 2,625,800 |
| 23/07/2025 | $92.12 | $92.27 | $92.55 | $91.85 | 782,700 |
| 22/07/2025 | $90.40 | $90.04 | $90.55 | $89.83 | 1,007,000 |
| 21/07/2025 | $90.77 | $91.76 | $91.92 | $90.69 | 550,400 |
| 18/07/2025 | $92.31 | $93.69 | $93.74 | $92.29 | 1,102,700 |
| 17/07/2025 | $93.67 | $93.18 | $93.87 | $92.45 | 1,784,400 |
| 16/07/2025 | $90.02 | $87.71 | $90.05 | $87.61 | 970,800 |
| 15/07/2025 | $86.87 | $87.22 | $87.22 | $86.73 | 569,300 |
| 14/07/2025 | $87.52 | $87.14 | $87.61 | $87.03 | 663,100 |
| 11/07/2025 | $86.38 | $86.11 | $86.57 | $85.91 | 944,400 |
| 10/07/2025 | $87.35 | $87.31 | $87.60 | $87.05 | 965,400 |
| 09/07/2025 | $85.61 | $84.88 | $85.68 | $84.73 | 1,390,900 |
| 08/07/2025 | $85.95 | $86.36 | $86.43 | $85.88 | 1,593,300 |
| 07/07/2025 | $85.98 | $86.81 | $87.00 | $85.84 | 2,194,800 |
| 04/07/2025 | $87.39 | $87.40 | $87.50 | $87.15 | 274,500 |
| 03/07/2025 | $87.44 | $86.78 | $87.44 | $86.50 | 748,000 |
| 02/07/2025 | $85.14 | $84.72 | $85.22 | $84.47 | 1,231,300 |
| 30/06/2025 | $84.28 | $84.02 | $84.32 | $83.87 | 1,457,500 |
| 27/06/2025 | $84.41 | $84.89 | $85.10 | $83.68 | 1,395,800 |
| 26/06/2025 | $83.35 | $82.80 | $83.46 | $82.77 | 1,099,800 |
| 25/06/2025 | $82.60 | $82.68 | $82.98 | $82.17 | 993,700 |
| 24/06/2025 | $84.22 | $83.48 | $84.43 | $83.45 | 1,135,900 |
| 23/06/2025 | $81.86 | $81.02 | $81.96 | $80.10 | 2,209,300 |
| 20/06/2025 | $81.04 | $80.80 | $81.04 | $80.48 | 4,715,000 |
Graphs are not available, please refer to the detailed table