Find a quote
BROOKFIELD CORPORATION
73.72 Down -0.10 (-0.14 %)
Delayed : 2025/04/29 04:00:09
- Previous close $73.82
- Opening $73.91
- Today High $75.00
- Today Low $73.35
- Price Bid $72.80
- Price Ask $72.80
- 52 Weeks High $90.69
- 52 Weeks Low $54.77
- Size Bid 1
- Size Ask 9
- Volume 752,404
Fundamentals
- P/E Ratio : 171.22
- Earnings/Share : 0.98
- Dividends/Share : $0.13
- Current Div. Yield : 0.70
- Market Cap (M) : 110,477.98
- Shares Out (M) : 1,498.62
- Exchange : XTSE
- Ex Dividend Date : 2025/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $73.72 | Up $0.01 | $73.72 | $73.72 | 153,600 |
| 03:59 PM | $73.71 | Down $ -0.07 | $73.79 | $73.68 | 27,000 |
| 03:58 PM | $73.78 | Down $ -0.04 | $73.82 | $73.78 | 16,400 |
| 03:57 PM | $73.82 | Down $ -0.02 | $73.86 | $73.81 | 4,900 |
| 03:56 PM | $73.84 | Down $ -0.01 | $73.86 | $73.82 | 4,600 |
| 03:55 PM | $73.85 | Down $ -0.02 | $73.90 | $73.80 | 13,300 |
| 03:54 PM | $73.87 | Up $0.01 | $73.93 | $73.85 | 7,400 |
| 03:53 PM | $73.86 | Down $ -0.03 | $73.87 | $73.84 | 5,500 |
| 03:52 PM | $73.89 | Up $0.07 | $73.90 | $73.81 | 3,600 |
| 03:51 PM | $73.82 | Down $ -0.05 | $73.87 | $73.82 | 4,000 |
| 03:50 PM | $73.87 | Up $0.06 | $73.90 | $73.81 | 15,200 |
| 03:49 PM | $73.81 | Down $ -0.02 | $73.84 | $73.80 | 4,200 |
| 03:48 PM | $73.83 | Up $0.00 | $73.84 | $73.78 | 3,600 |
| 03:47 PM | $73.83 | Down $ -0.03 | $73.85 | $73.83 | 3,300 |
| 03:46 PM | $73.86 | Up $0.00 | $73.89 | $73.84 | 4,500 |
| 03:45 PM | $73.86 | Up $0.05 | $73.88 | $73.82 | 3,100 |
| 03:44 PM | $73.82 | Down $ -0.03 | $73.86 | $73.81 | 3,900 |
| 03:43 PM | $73.85 | Up $0.02 | $73.85 | $73.81 | 3,400 |
| 03:42 PM | $73.83 | Up $0.02 | $73.83 | $73.81 | 1,400 |
| 03:41 PM | $73.81 | Up $0.00 | $73.82 | $73.81 | 400 |
| 03:40 PM | $73.81 | Up $0.01 | $73.84 | $73.77 | 3,600 |
| 03:39 PM | $73.80 | Down $ -0.03 | $73.82 | $73.80 | 1,400 |
| 03:38 PM | $73.83 | Up $0.01 | $73.84 | $73.83 | 1,200 |
| 03:37 PM | $73.82 | Up $0.00 | $73.82 | $73.78 | 1,300 |
| 03:36 PM | $73.82 | Down $ -0.02 | $73.86 | $73.82 | 500 |
| 03:35 PM | $73.84 | Down $ -0.01 | $73.86 | $73.69 | 6,000 |
| 03:34 PM | $73.85 | Down $ -0.02 | $73.87 | $73.85 | 1,900 |
| 03:33 PM | $73.87 | Up $0.00 | $73.89 | $73.86 | 2,300 |
| 03:32 PM | $73.87 | Up $0.03 | $73.87 | $73.83 | 2,100 |
| 03:31 PM | $73.84 | Down $ -0.01 | $73.87 | $73.81 | 1,600 |
| 03:30 PM | $73.85 | Down $ -0.01 | $73.88 | $73.83 | 1,500 |
| 03:29 PM | $73.86 | Up $0.02 | $73.86 | $73.83 | 1,200 |
| 03:28 PM | $73.84 | Up $0.02 | $73.84 | $73.79 | 2,600 |
| 03:27 PM | $73.82 | Down $ -0.01 | $73.83 | $73.81 | 1,100 |
| 03:26 PM | $73.83 | Up $0.02 | $73.83 | $73.82 | 1,100 |
| 03:25 PM | $73.81 | Up $0.01 | $73.81 | $73.77 | 2,000 |
| 03:24 PM | $73.80 | Down $ -0.02 | $73.82 | $73.80 | 600 |
| 03:23 PM | $73.82 | Up $0.01 | $73.83 | $73.81 | 1,200 |
| 03:22 PM | $73.81 | Up $0.03 | $73.81 | $73.77 | 2,100 |
| 03:21 PM | $73.78 | Up $0.02 | $73.82 | $73.77 | 1,300 |
| 03:20 PM | $73.76 | Down $ -0.04 | $73.80 | $73.75 | 2,900 |
| 03:19 PM | $73.80 | Up $0.00 | $73.82 | $73.80 | 1,400 |
| 03:18 PM | $73.80 | Up $0.02 | $73.81 | $73.79 | 1,100 |
| 03:17 PM | $73.78 | Down $ -0.02 | $73.80 | $73.78 | 1,500 |
| 03:16 PM | $73.80 | Up $0.00 | $73.80 | $73.79 | 400 |
| 03:15 PM | $73.80 | Up $0.00 | $73.80 | $73.80 | 100 |
| 03:14 PM | $73.80 | Up $0.03 | $73.84 | $73.75 | 2,200 |
| 03:13 PM | $73.77 | Up $0.00 | $73.77 | $73.74 | 1,000 |
| 03:12 PM | $73.77 | Down $ -0.01 | $73.80 | $73.77 | 700 |
| 03:11 PM | $73.78 | Down $ -0.01 | $73.80 | $73.74 | 2,000 |
| 03:10 PM | $73.79 | Down $ -0.01 | $73.80 | $73.79 | 400 |
| 03:09 PM | $73.80 | Up $0.00 | $73.81 | $73.80 | 500 |
| 03:08 PM | $73.80 | Up $0.02 | $73.82 | $73.76 | 2,300 |
| 03:07 PM | $73.78 | Up $0.00 | $73.83 | $73.78 | 1,800 |
| 03:06 PM | $73.78 | Up $0.02 | $73.78 | $73.75 | 1,800 |
| 03:05 PM | $73.76 | Up $0.01 | $73.77 | $73.73 | 1,900 |
| 03:04 PM | $73.75 | Down $ -0.02 | $73.78 | $73.75 | 800 |
| 03:03 PM | $73.77 | Down $ -0.01 | $73.77 | $73.74 | 1,100 |
| 03:02 PM | $73.78 | Up $0.06 | $73.78 | $73.72 | 700 |
| 03:01 PM | $73.72 | Up $0.05 | $73.72 | $73.67 | 800 |
| 03:00 PM | $73.67 | Down $ -0.01 | $73.71 | $73.66 | 3,400 |
| 02:59 PM | $73.68 | Up $0.00 | $73.70 | $73.68 | 1,700 |
| 02:58 PM | $73.68 | Down $ -0.02 | $73.71 | $73.66 | 1,600 |
| 02:57 PM | $73.70 | Down $ -0.01 | $73.72 | $73.70 | 300 |
| 02:56 PM | $73.71 | Down $ -0.04 | $73.76 | $73.71 | 900 |
| 02:55 PM | $73.75 | Down $ -0.03 | $73.79 | $73.75 | 600 |
| 02:54 PM | $73.78 | Up $0.04 | $73.81 | $73.74 | 2,400 |
| 02:53 PM | $73.74 | Down $ -0.05 | $73.79 | $73.74 | 1,200 |
| 02:52 PM | $73.79 | Up $0.03 | $73.79 | $73.77 | 600 |
| 02:51 PM | $73.76 | Down $ -0.01 | $73.76 | $73.76 | 100 |
| 02:50 PM | $73.77 | Up $0.04 | $73.77 | $73.75 | 1,500 |
| 02:49 PM | $73.73 | Down $ -0.01 | $73.77 | $73.73 | 1,400 |
| 02:48 PM | $73.74 | Down $ -0.01 | $73.76 | $73.74 | 1,600 |
| 02:47 PM | $73.75 | Up $0.05 | $73.75 | $73.71 | 600 |
| 02:46 PM | $73.70 | Up $0.03 | $73.70 | $73.68 | 500 |
| 02:45 PM | $73.67 | Up $0.00 | $73.67 | $73.64 | 1,900 |
| 02:44 PM | $73.67 | Up $0.01 | $73.67 | $73.66 | 300 |
| 02:43 PM | $73.66 | Down $ -0.01 | $73.67 | $73.66 | 700 |
| 02:42 PM | $73.67 | Down $ -0.03 | $73.70 | $73.67 | 900 |
| 02:41 PM | $73.70 | Up $0.02 | $73.71 | $73.69 | 500 |
| 02:40 PM | $73.68 | Up $0.02 | $73.70 | $73.65 | 1,200 |
| 02:39 PM | $73.66 | Up $0.00 | $73.66 | $73.66 | 200 |
| 02:38 PM | $73.66 | Up $0.00 | $73.68 | $73.65 | 1,100 |
| 02:37 PM | $73.66 | Up $0.00 | $73.66 | $73.66 | 100 |
| 02:36 PM | $73.66 | Up $0.06 | $73.66 | $73.61 | 4,000 |
| 02:35 PM | $73.60 | Down $ -0.01 | $73.63 | $73.58 | 1,300 |
| 02:34 PM | $73.61 | Down $ -0.02 | $73.61 | $73.59 | 1,000 |
| 02:33 PM | $73.63 | Down $ -0.01 | $73.67 | $73.63 | 800 |
| 02:32 PM | $73.64 | Down $ -0.05 | $73.68 | $73.64 | 1,100 |
| 02:31 PM | $73.69 | Up $0.03 | $73.69 | $73.65 | 1,500 |
| 02:30 PM | $73.66 | Up $0.00 | $73.67 | $73.65 | 1,200 |
| 02:29 PM | $73.66 | Down $ -0.06 | $73.71 | $73.64 | 1,000 |
| 02:28 PM | $73.72 | Up $0.01 | $73.74 | $73.72 | 1,400 |
| 02:27 PM | $73.71 | Up $0.05 | $73.71 | $73.67 | 1,100 |
| 02:26 PM | $73.66 | Down $ -0.01 | $73.67 | $73.66 | 400 |
| 02:25 PM | $73.67 | Up $0.05 | $73.67 | $73.62 | 1,200 |
| 02:24 PM | $73.62 | Up $0.02 | $73.62 | $73.62 | 100 |
| 02:23 PM | $73.60 | Up $0.04 | $73.60 | $73.57 | 1,500 |
| 02:22 PM | $73.56 | Down $ -0.03 | $73.56 | $73.54 | 1,200 |
| 02:21 PM | $73.59 | Down $ -0.03 | $73.61 | $73.57 | 800 |
| 02:20 PM | $73.62 | Up $0.01 | $73.63 | $73.62 | 600 |
| 02:19 PM | $73.61 | Up $0.00 | $73.61 | $73.61 | 300 |
| 02:18 PM | $73.61 | Up $0.02 | $73.61 | $73.58 | 1,300 |
| 02:17 PM | $73.59 | Up $0.01 | $73.60 | $73.59 | 500 |
| 02:16 PM | $73.58 | Down $ -0.05 | $73.62 | $73.58 | 900 |
| 02:15 PM | $73.63 | Down $ -0.02 | $73.65 | $73.63 | 500 |
| 02:14 PM | $73.65 | Down $ -0.01 | $73.65 | $73.63 | 600 |
| 02:13 PM | $73.66 | Up $0.02 | $73.66 | $73.64 | 1,100 |
| 02:12 PM | $73.64 | Down $ -0.05 | $73.69 | $73.64 | 800 |
| 02:11 PM | $73.69 | Up $0.00 | $73.70 | $73.68 | 600 |
| 02:10 PM | $73.69 | Down $ -0.02 | $73.69 | $73.65 | 800 |
| 02:09 PM | $73.71 | Down $ -0.04 | $73.75 | $73.70 | 1,500 |
| 02:08 PM | $73.75 | Up $0.06 | $73.76 | $73.71 | 1,100 |
| 02:07 PM | $73.69 | Down $ -0.03 | $73.74 | $73.69 | 1,300 |
| 02:06 PM | $73.73 | Up $0.02 | $73.75 | $73.72 | 900 |
| 02:05 PM | $73.70 | Down $ -0.01 | $73.73 | $73.70 | 700 |
| 02:04 PM | $73.71 | Up $0.04 | $73.73 | $73.68 | 2,100 |
| 02:03 PM | $73.67 | Down $ -0.03 | $73.72 | $73.67 | 1,500 |
| 02:02 PM | $73.70 | Down $ -0.03 | $73.75 | $73.70 | 1,700 |
| 02:01 PM | $73.73 | Up $0.03 | $73.73 | $73.68 | 700 |
| 02:00 PM | $73.70 | Down $ -0.01 | $73.71 | $73.66 | 2,000 |
| 01:59 PM | $73.71 | Down $ -0.02 | $73.73 | $73.69 | 1,600 |
| 01:58 PM | $73.73 | Up $0.04 | $73.73 | $73.70 | 1,800 |
| 01:57 PM | $73.69 | Down $ -0.02 | $73.70 | $73.69 | 500 |
| 01:56 PM | $73.71 | Up $0.01 | $73.71 | $73.69 | 200 |
| 01:55 PM | $73.70 | Up $0.04 | $73.70 | $73.67 | 1,900 |
| 01:53 PM | $73.66 | Up $0.06 | $73.69 | $73.62 | 1,600 |
| 01:53 PM | $73.66 | Up $0.00 | $73.69 | $73.62 | 0 |
| 01:52 PM | $73.60 | Down $ -0.03 | $73.60 | $73.60 | 100 |
| 01:51 PM | $73.63 | Up $0.05 | $73.63 | $73.59 | 800 |
| 01:50 PM | $73.58 | Up $0.04 | $73.61 | $73.57 | 1,600 |
| 01:49 PM | $73.54 | Down $ -0.07 | $73.58 | $73.54 | 800 |
| 01:48 PM | $73.61 | Up $0.03 | $73.62 | $73.58 | 1,000 |
| 01:47 PM | $73.58 | Up $0.05 | $73.58 | $73.55 | 800 |
| 01:46 PM | $73.53 | Up $0.02 | $73.53 | $73.52 | 400 |
| 01:45 PM | $73.51 | Down $ -0.02 | $73.51 | $73.51 | 200 |
| 01:44 PM | $73.53 | Up $0.04 | $73.54 | $73.51 | 800 |
| 01:43 PM | $73.49 | Down $ -0.02 | $73.49 | $73.43 | 1,600 |
| 01:42 PM | $73.51 | Down $ -0.04 | $73.52 | $73.49 | 400 |
| 01:41 PM | $73.55 | Up $0.05 | $73.55 | $73.51 | 1,300 |
| 01:40 PM | $73.50 | Down $ -0.03 | $73.50 | $73.50 | 200 |
| 01:39 PM | $73.53 | Up $0.04 | $73.53 | $73.49 | 1,500 |
| 01:38 PM | $73.49 | Up $0.03 | $73.49 | $73.47 | 600 |
| 01:37 PM | $73.46 | Down $ -0.04 | $73.46 | $73.46 | 200 |
| 01:36 PM | $73.50 | Up $0.02 | $73.50 | $73.46 | 500 |
| 01:35 PM | $73.48 | Up $0.03 | $73.49 | $73.46 | 600 |
| 01:34 PM | $73.45 | Up $0.04 | $73.45 | $73.40 | 1,700 |
| 01:33 PM | $73.41 | Up $0.01 | $73.44 | $73.41 | 800 |
| 01:32 PM | $73.40 | Up $0.01 | $73.41 | $73.39 | 600 |
| 01:31 PM | $73.39 | Down $ -0.01 | $73.43 | $73.39 | 800 |
| 01:30 PM | $73.40 | Up $0.00 | $73.43 | $73.38 | 1,100 |
| 01:29 PM | $73.40 | Down $ -0.05 | $73.46 | $73.40 | 800 |
| 01:28 PM | $73.45 | Down $ -0.05 | $73.52 | $73.45 | 1,200 |
| 01:27 PM | $73.51 | Down $ -0.05 | $73.56 | $73.51 | 500 |
| 01:26 PM | $73.55 | Up $0.10 | $73.55 | $73.47 | 1,200 |
| 01:25 PM | $73.45 | Down $ -0.01 | $73.47 | $73.45 | 900 |
| 01:24 PM | $73.46 | Up $0.03 | $73.46 | $73.44 | 700 |
| 01:23 PM | $73.43 | Up $0.03 | $73.43 | $73.39 | 800 |
| 01:22 PM | $73.40 | Down $ -0.03 | $73.42 | $73.40 | 600 |
| 01:21 PM | $73.43 | Up $0.06 | $73.43 | $73.40 | 400 |
| 01:20 PM | $73.37 | Down $ -0.04 | $73.39 | $73.37 | 400 |
| 01:19 PM | $73.41 | Up $0.01 | $73.42 | $73.39 | 900 |
| 01:18 PM | $73.40 | Up $0.01 | $73.42 | $73.38 | 900 |
| 01:17 PM | $73.39 | Down $ -0.05 | $73.40 | $73.39 | 500 |
| 01:16 PM | $73.44 | Up $0.06 | $73.44 | $73.44 | 100 |
| 01:15 PM | $73.38 | Up $0.01 | $73.40 | $73.35 | 1,400 |
| 01:14 PM | $73.37 | Down $ -0.05 | $73.39 | $73.37 | 200 |
| 01:13 PM | $73.42 | Up $0.04 | $73.45 | $73.39 | 900 |
| 01:12 PM | $73.38 | Down $ -0.04 | $73.39 | $73.38 | 600 |
| 01:11 PM | $73.42 | Up $0.02 | $73.42 | $73.36 | 900 |
| 01:10 PM | $73.40 | Down $ -0.10 | $73.46 | $73.39 | 600 |
| 01:09 PM | $73.50 | Down $ -0.03 | $73.51 | $73.49 | 600 |
| 01:08 PM | $73.53 | Up $0.05 | $73.53 | $73.49 | 500 |
| 01:07 PM | $73.48 | Down $ -0.05 | $73.52 | $73.48 | 900 |
| 01:06 PM | $73.53 | Up $0.03 | $73.59 | $73.53 | 1,200 |
| 01:05 PM | $73.50 | Down $ -0.02 | $73.50 | $73.48 | 1,000 |
| 01:04 PM | $73.52 | Down $ -0.03 | $73.56 | $73.52 | 1,100 |
| 01:03 PM | $73.55 | Up $0.08 | $73.55 | $73.47 | 1,700 |
| 01:02 PM | $73.47 | Down $ -0.08 | $73.52 | $73.47 | 500 |
| 01:01 PM | $73.55 | Down $ -0.03 | $73.55 | $73.53 | 400 |
| 01:00 PM | $73.58 | Up $0.04 | $73.58 | $73.53 | 700 |
| 12:59 PM | $73.54 | Up $0.02 | $73.54 | $73.52 | 500 |
| 12:58 PM | $73.52 | Up $0.00 | $73.52 | $73.46 | 1,200 |
| 12:57 PM | $73.52 | Up $0.04 | $73.52 | $73.45 | 2,100 |
| 12:56 PM | $73.48 | Down $ -0.04 | $73.52 | $73.47 | 300 |
| 12:55 PM | $73.52 | Down $ -0.02 | $73.53 | $73.51 | 1,500 |
| 12:54 PM | $73.54 | Up $0.04 | $73.55 | $73.52 | 600 |
| 12:53 PM | $73.50 | Down $ -0.03 | $73.50 | $73.50 | 100 |
| 12:52 PM | $73.53 | Down $ -0.04 | $73.53 | $73.50 | 900 |
| 12:51 PM | $73.57 | Down $ -0.06 | $73.60 | $73.55 | 700 |
| 12:50 PM | $73.63 | Up $0.01 | $73.63 | $73.58 | 1,800 |
| 12:49 PM | $73.62 | Up $0.00 | $73.62 | $73.62 | 100 |
| 12:48 PM | $73.62 | Up $0.05 | $73.62 | $73.56 | 600 |
| 12:47 PM | $73.57 | Up $0.02 | $73.57 | $73.54 | 900 |
| 12:46 PM | $73.55 | Up $0.02 | $73.55 | $73.52 | 400 |
| 12:45 PM | $73.53 | Down $ -0.03 | $73.54 | $73.52 | 800 |
| 12:44 PM | $73.56 | Down $ -0.05 | $73.60 | $73.56 | 500 |
| 12:43 PM | $73.61 | Up $0.11 | $73.61 | $73.52 | 1,200 |
| 12:42 PM | $73.50 | Down $ -0.04 | $73.53 | $73.50 | 400 |
| 12:41 PM | $73.54 | Down $ -0.02 | $73.57 | $73.53 | 900 |
| 12:40 PM | $73.56 | Up $0.07 | $73.56 | $73.48 | 2,800 |
| 12:39 PM | $73.49 | Down $ -0.03 | $73.51 | $73.49 | 2,300 |
| 12:38 PM | $73.52 | Up $0.04 | $73.52 | $73.48 | 800 |
| 12:37 PM | $73.48 | Down $ -0.05 | $73.50 | $73.47 | 1,800 |
| 12:36 PM | $73.53 | Up $0.00 | $73.57 | $73.52 | 1,100 |
| 12:35 PM | $73.53 | Up $0.07 | $73.53 | $73.46 | 500 |
| 12:34 PM | $73.46 | Down $ -0.03 | $73.49 | $73.44 | 900 |
| 12:33 PM | $73.49 | Down $ -0.03 | $73.50 | $73.49 | 500 |
| 12:32 PM | $73.52 | Up $0.00 | $73.53 | $73.52 | 400 |
| 12:30 PM | $73.52 | Up $0.12 | $73.52 | $73.42 | 1,800 |
| 12:30 PM | $73.52 | Up $0.00 | $73.52 | $73.42 | 0 |
| 12:29 PM | $73.40 | Down $ -0.02 | $73.44 | $73.40 | 300 |
| 12:28 PM | $73.42 | Up $0.01 | $73.42 | $73.37 | 2,800 |
| 12:27 PM | $73.41 | Down $ -0.03 | $73.42 | $73.41 | 200 |
| 12:26 PM | $73.44 | Down $ -0.06 | $73.49 | $73.44 | 2,600 |
| 12:25 PM | $73.50 | Down $ -0.02 | $73.50 | $73.50 | 100 |
| 12:24 PM | $73.52 | Up $0.01 | $73.52 | $73.52 | 200 |
| 12:23 PM | $73.51 | Up $0.04 | $73.51 | $73.45 | 900 |
| 12:22 PM | $73.47 | Down $ -0.06 | $73.48 | $73.47 | 300 |
| 12:21 PM | $73.53 | Up $0.01 | $73.53 | $73.49 | 1,400 |
| 12:20 PM | $73.52 | Down $ -0.03 | $73.55 | $73.52 | 400 |
| 12:19 PM | $73.55 | Down $ -0.01 | $73.58 | $73.53 | 1,300 |
| 12:18 PM | $73.56 | Down $ -0.01 | $73.56 | $73.56 | 100 |
| 12:17 PM | $73.57 | Up $0.02 | $73.59 | $73.55 | 1,000 |
| 12:16 PM | $73.55 | Up $0.00 | $73.55 | $73.55 | 200 |
| 12:15 PM | $73.55 | Up $0.10 | $73.57 | $73.46 | 1,700 |
| 12:14 PM | $73.45 | Down $ -0.01 | $73.46 | $73.45 | 900 |
| 12:13 PM | $73.46 | Up $0.00 | $73.46 | $73.45 | 300 |
| 12:12 PM | $73.46 | Down $ -0.03 | $73.47 | $73.46 | 200 |
| 12:11 PM | $73.49 | Up $0.02 | $73.49 | $73.43 | 1,400 |
| 12:10 PM | $73.47 | Up $0.00 | $73.47 | $73.45 | 1,100 |
| 12:09 PM | $73.47 | Down $ -0.04 | $73.48 | $73.47 | 600 |
| 12:08 PM | $73.51 | Down $ -0.03 | $73.51 | $73.50 | 1,500 |
| 12:07 PM | $73.54 | Down $ -0.01 | $73.56 | $73.52 | 800 |
| 12:05 PM | $73.55 | Up $0.00 | $73.57 | $73.53 | 900 |
| 12:05 PM | $73.55 | Up $0.00 | $73.57 | $73.53 | 0 |
| 12:04 PM | $73.55 | Up $0.00 | $73.58 | $73.55 | 1,000 |
| 12:03 PM | $73.55 | Down $ -0.08 | $73.55 | $73.55 | 1,000 |
| 12:02 PM | $73.63 | Down $ -0.01 | $73.63 | $73.63 | 100 |
| 12:01 PM | $73.64 | Down $ -0.06 | $73.70 | $73.64 | 300 |
| 12:00 PM | $73.70 | Down $ -0.06 | $73.75 | $73.70 | 800 |
| 11:59 AM | $73.76 | Down $ -0.01 | $73.77 | $73.76 | 300 |
| 11:58 AM | $73.77 | Up $0.06 | $73.77 | $73.70 | 800 |
| 11:57 AM | $73.71 | Down $ -0.04 | $73.75 | $73.67 | 800 |
| 11:56 AM | $73.75 | Down $ -0.08 | $73.79 | $73.74 | 800 |
| 11:55 AM | $73.83 | Down $ -0.06 | $73.83 | $73.77 | 500 |
| 11:54 AM | $73.89 | Down $ -0.01 | $73.89 | $73.89 | 300 |
| 11:53 AM | $73.90 | Down $ -0.03 | $73.94 | $73.90 | 600 |
| 11:52 AM | $73.93 | Up $0.04 | $73.93 | $73.86 | 800 |
| 11:51 AM | $73.89 | Up $0.05 | $73.89 | $73.87 | 300 |
| 11:50 AM | $73.84 | Down $ -0.03 | $73.87 | $73.83 | 600 |
| 11:49 AM | $73.87 | Up $0.05 | $73.87 | $73.84 | 700 |
| 11:48 AM | $73.82 | Down $ -0.06 | $73.90 | $73.82 | 800 |
| 11:47 AM | $73.88 | Up $0.02 | $73.88 | $73.81 | 700 |
| 11:46 AM | $73.86 | Down $ -0.02 | $73.86 | $73.80 | 700 |
| 11:45 AM | $73.88 | Up $0.03 | $73.88 | $73.84 | 700 |
| 11:44 AM | $73.85 | Down $ -0.07 | $73.94 | $73.83 | 1,700 |
| 11:43 AM | $73.92 | Up $0.02 | $73.95 | $73.89 | 1,200 |
| 11:42 AM | $73.90 | Up $0.03 | $73.91 | $73.88 | 800 |
| 11:41 AM | $73.87 | Up $0.02 | $73.91 | $73.84 | 1,600 |
| 11:40 AM | $73.85 | Up $0.06 | $73.88 | $73.80 | 1,100 |
| 11:39 AM | $73.79 | Down $ -0.03 | $73.81 | $73.76 | 500 |
| 11:38 AM | $73.82 | Up $0.02 | $73.82 | $73.77 | 800 |
| 11:37 AM | $73.80 | Up $0.03 | $73.80 | $73.76 | 600 |
| 11:36 AM | $73.77 | Up $0.16 | $73.77 | $73.66 | 700 |
| 11:35 AM | $73.61 | Down $ -0.10 | $73.69 | $73.61 | 700 |
| 11:34 AM | $73.71 | Down $ -0.04 | $73.74 | $73.71 | 200 |
| 11:33 AM | $73.75 | Up $0.05 | $73.75 | $73.67 | 1,100 |
| 11:32 AM | $73.70 | Up $0.10 | $73.71 | $73.65 | 1,900 |
| 11:31 AM | $73.60 | Up $0.02 | $73.62 | $73.55 | 2,200 |
| 11:30 AM | $73.58 | Up $0.03 | $73.60 | $73.55 | 600 |
| 11:29 AM | $73.55 | Up $0.02 | $73.60 | $73.53 | 2,500 |
| 11:28 AM | $73.53 | Down $ -0.04 | $73.58 | $73.53 | 900 |
| 11:27 AM | $73.57 | Down $ -0.01 | $73.62 | $73.57 | 600 |
| 11:26 AM | $73.58 | Down $ -0.05 | $73.64 | $73.58 | 700 |
| 11:25 AM | $73.63 | Down $ -0.06 | $73.63 | $73.60 | 900 |
| 11:24 AM | $73.69 | Down $ -0.01 | $73.69 | $73.69 | 100 |
| 11:23 AM | $73.70 | Up $0.03 | $73.70 | $73.65 | 400 |
| 11:22 AM | $73.67 | Down $ -0.05 | $73.67 | $73.67 | 100 |
| 11:21 AM | $73.72 | Down $ -0.14 | $73.80 | $73.68 | 800 |
| 11:20 AM | $73.86 | Down $ -0.06 | $73.90 | $73.84 | 500 |
| 11:19 AM | $73.92 | Up $0.03 | $73.94 | $73.86 | 800 |
| 11:18 AM | $73.89 | Up $0.00 | $73.89 | $73.87 | 700 |
| 11:17 AM | $73.89 | Up $0.06 | $73.89 | $73.84 | 700 |
| 11:16 AM | $73.83 | Down $ -0.10 | $73.83 | $73.83 | 300 |
| 11:15 AM | $73.93 | Down $ -0.01 | $73.93 | $73.76 | 2,700 |
| 11:14 AM | $73.94 | Down $ -0.03 | $74.02 | $73.94 | 700 |
| 11:13 AM | $73.97 | Up $0.04 | $73.97 | $73.90 | 800 |
| 11:12 AM | $73.93 | Up $0.01 | $73.97 | $73.89 | 1,400 |
| 11:11 AM | $73.92 | Up $0.05 | $73.92 | $73.80 | 2,800 |
| 11:10 AM | $73.87 | Down $ -0.05 | $73.99 | $73.87 | 1,000 |
| 11:09 AM | $73.92 | Down $ -0.06 | $74.01 | $73.92 | 1,600 |
| 11:08 AM | $73.98 | Down $ -0.11 | $74.06 | $73.98 | 2,300 |
| 11:07 AM | $74.09 | Up $0.00 | $74.09 | $74.09 | 200 |
| 11:06 AM | $74.09 | Down $ -0.12 | $74.13 | $74.09 | 500 |
| 11:05 AM | $74.21 | Up $0.01 | $74.21 | $74.21 | 100 |
| 11:04 AM | $74.20 | Down $ -0.09 | $74.27 | $74.20 | 700 |
| 11:03 AM | $74.29 | Down $ -0.01 | $74.29 | $74.23 | 500 |
| 11:02 AM | $74.30 | Up $0.02 | $74.32 | $74.30 | 700 |
| 11:01 AM | $74.28 | Up $0.04 | $74.32 | $74.21 | 1,400 |
| 11:00 AM | $74.24 | Up $0.03 | $74.26 | $74.19 | 1,700 |
| 10:59 AM | $74.21 | Up $0.02 | $74.21 | $74.18 | 700 |
| 10:58 AM | $74.19 | Down $ -0.09 | $74.28 | $74.19 | 700 |
| 10:57 AM | $74.28 | Up $0.02 | $74.28 | $74.20 | 1,700 |
| 10:56 AM | $74.26 | Down $ -0.08 | $74.29 | $74.21 | 1,600 |
| 10:55 AM | $74.34 | Up $0.04 | $74.34 | $74.28 | 500 |
| 10:54 AM | $74.30 | Up $0.03 | $74.34 | $74.28 | 900 |
| 10:53 AM | $74.27 | Down $ -0.15 | $74.39 | $74.27 | 500 |
| 10:52 AM | $74.42 | Down $ -0.03 | $74.47 | $74.41 | 1,900 |
| 10:51 AM | $74.45 | Up $0.03 | $74.45 | $74.37 | 1,200 |
| 10:50 AM | $74.42 | Down $ -0.18 | $74.61 | $74.41 | 6,400 |
| 10:49 AM | $74.60 | Down $ -0.01 | $74.60 | $74.55 | 600 |
| 10:48 AM | $74.61 | Up $0.01 | $74.61 | $74.55 | 700 |
| 10:46 AM | $74.60 | Up $0.04 | $74.60 | $74.54 | 600 |
| 10:46 AM | $74.60 | Up $0.00 | $74.60 | $74.54 | 0 |
| 10:45 AM | $74.56 | Up $0.03 | $74.56 | $74.56 | 100 |
| 10:44 AM | $74.53 | Down $ -0.01 | $74.55 | $74.53 | 300 |
| 10:43 AM | $74.54 | Up $0.04 | $74.54 | $74.52 | 300 |
| 10:42 AM | $74.50 | Up $0.07 | $74.52 | $74.44 | 600 |
| 10:41 AM | $74.43 | Down $ -0.15 | $74.55 | $74.43 | 200 |
| 10:40 AM | $74.59 | Down $ -0.01 | $74.61 | $74.59 | 700 |
| 10:39 AM | $74.59 | Down $ -0.01 | $74.65 | $74.59 | 4,100 |
| 10:38 AM | $74.60 | Down $ -0.05 | $74.60 | $74.60 | 300 |
| 10:37 AM | $74.65 | Up $0.04 | $74.65 | $74.61 | 700 |
| 10:36 AM | $74.61 | Up $0.10 | $74.61 | $74.50 | 900 |
| 10:35 AM | $74.51 | Down $ -0.02 | $74.57 | $74.51 | 1,200 |
| 10:34 AM | $74.53 | Up $0.02 | $74.53 | $74.47 | 400 |
| 10:33 AM | $74.51 | Down $ -0.02 | $74.58 | $74.46 | 1,400 |
| 10:32 AM | $74.53 | Up $0.02 | $74.57 | $74.44 | 2,300 |
| 10:31 AM | $74.51 | Down $ -0.10 | $74.51 | $74.51 | 100 |
| 10:30 AM | $74.61 | Down $ -0.07 | $74.69 | $74.61 | 1,900 |
| 10:29 AM | $74.68 | Down $ -0.04 | $74.72 | $74.65 | 1,300 |
| 10:28 AM | $74.72 | Down $ -0.03 | $74.72 | $74.72 | 300 |
| 10:27 AM | $74.75 | Up $0.07 | $74.75 | $74.69 | 400 |
| 10:26 AM | $74.68 | Down $ -0.11 | $74.78 | $74.68 | 800 |
| 10:25 AM | $74.79 | Down $ -0.02 | $74.84 | $74.76 | 2,300 |
| 10:24 AM | $74.81 | Up $0.13 | $74.81 | $74.68 | 5,500 |
| 10:23 AM | $74.68 | Up $0.03 | $74.68 | $74.61 | 3,500 |
| 10:22 AM | $74.65 | Down $ -0.06 | $74.70 | $74.65 | 1,000 |
| 10:21 AM | $74.71 | Up $0.05 | $74.71 | $74.66 | 7,600 |
| 10:20 AM | $74.66 | Up $0.04 | $74.66 | $74.61 | 1,100 |
| 10:19 AM | $74.62 | Up $0.07 | $74.62 | $74.52 | 1,200 |
| 10:18 AM | $74.55 | Up $0.01 | $74.56 | $74.53 | 500 |
| 10:16 AM | $74.54 | Up $0.03 | $74.54 | $74.46 | 800 |
| 10:16 AM | $74.54 | Up $0.00 | $74.54 | $74.46 | 0 |
| 10:15 AM | $74.51 | Up $0.13 | $74.54 | $74.40 | 1,500 |
| 10:14 AM | $74.38 | Down $ -0.06 | $74.45 | $74.33 | 4,100 |
| 10:13 AM | $74.44 | Down $ -0.07 | $74.47 | $74.42 | 1,100 |
| 10:12 AM | $74.51 | Up $0.05 | $74.51 | $74.41 | 1,600 |
| 10:11 AM | $74.46 | Down $ -0.02 | $74.49 | $74.46 | 500 |
| 10:10 AM | $74.48 | Up $0.01 | $74.48 | $74.41 | 1,500 |
| 10:09 AM | $74.47 | Down $ -0.02 | $74.54 | $74.45 | 1,600 |
| 10:08 AM | $74.49 | Up $0.08 | $74.49 | $74.42 | 800 |
| 10:07 AM | $74.41 | Down $ -0.06 | $74.50 | $74.39 | 800 |
| 10:06 AM | $74.47 | Up $0.03 | $74.48 | $74.43 | 1,700 |
| 10:05 AM | $74.44 | Up $0.09 | $74.44 | $74.34 | 1,500 |
| 10:04 AM | $74.35 | Up $0.14 | $74.35 | $74.24 | 1,600 |
| 10:03 AM | $74.21 | Up $0.08 | $74.21 | $74.15 | 400 |
| 10:02 AM | $74.13 | Up $0.00 | $74.13 | $74.01 | 2,300 |
| 10:01 AM | $74.13 | Up $0.09 | $74.13 | $74.10 | 500 |
| 10:00 AM | $74.04 | Up $0.00 | $74.10 | $74.02 | 3,100 |
| 09:59 AM | $74.04 | Down $ -0.02 | $74.06 | $73.97 | 2,100 |
| 09:58 AM | $74.06 | Down $ -0.13 | $74.21 | $74.06 | 2,600 |
| 09:57 AM | $74.19 | Down $ -0.12 | $74.30 | $74.19 | 1,200 |
| 09:56 AM | $74.31 | Up $0.01 | $74.36 | $74.31 | 1,000 |
| 09:55 AM | $74.30 | Down $ -0.10 | $74.30 | $74.30 | 100 |
| 09:54 AM | $74.40 | Down $ -0.07 | $74.45 | $74.40 | 900 |
| 09:53 AM | $74.47 | Down $ -0.22 | $74.51 | $74.47 | 800 |
| 09:52 AM | $74.69 | Down $ -0.01 | $74.78 | $74.69 | 1,500 |
| 09:51 AM | $74.70 | Down $ -0.07 | $74.77 | $74.70 | 5,600 |
| 09:50 AM | $74.77 | Up $0.09 | $74.77 | $74.66 | 2,600 |
| 09:49 AM | $74.68 | Down $ -0.10 | $74.79 | $74.63 | 2,500 |
| 09:48 AM | $74.78 | Down $ -0.11 | $74.88 | $74.78 | 2,200 |
| 09:47 AM | $74.89 | Down $ -0.03 | $75.00 | $74.89 | 11,500 |
| 09:46 AM | $74.92 | Up $0.25 | $74.92 | $74.71 | 7,600 |
| 09:45 AM | $74.67 | Down $ -0.04 | $74.75 | $74.66 | 2,100 |
| 09:44 AM | $74.71 | Up $0.08 | $74.73 | $74.66 | 1,800 |
| 09:43 AM | $74.63 | Up $0.01 | $74.68 | $74.53 | 6,400 |
| 09:42 AM | $74.62 | Up $0.06 | $74.70 | $74.56 | 3,600 |
| 09:41 AM | $74.56 | Up $0.04 | $74.63 | $74.56 | 800 |
| 09:40 AM | $74.52 | Up $0.16 | $74.56 | $74.43 | 1,600 |
| 09:39 AM | $74.36 | Down $ -0.07 | $74.46 | $74.35 | 3,100 |
| 09:38 AM | $74.43 | Up $0.11 | $74.43 | $74.37 | 600 |
| 09:37 AM | $74.32 | Down $ -0.01 | $74.32 | $74.24 | 300 |
| 09:36 AM | $74.33 | Up $0.08 | $74.33 | $74.27 | 2,100 |
| 09:35 AM | $74.25 | Up $0.20 | $74.25 | $74.11 | 1,800 |
| 09:34 AM | $74.05 | Down $ -0.05 | $74.10 | $73.98 | 1,800 |
| 09:33 AM | $74.10 | Down $ -0.54 | $74.50 | $74.10 | 1,000 |
| 09:32 AM | $74.64 | Up $0.45 | $74.64 | $74.30 | 6,500 |
| 09:31 AM | $74.19 | Up $0.08 | $74.26 | $74.12 | 1,000 |
| 09:30 AM | $74.11 | Up $0.29 | $74.28 | $73.91 | 12,500 |
| Previous close | $73.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/04/2025 | $73.72 | $73.74 | $73.93 | $73.35 | 515,000 |
| 25/04/2025 | $73.82 | $73.92 | $74.32 | $73.44 | 784,400 |
| 24/04/2025 | $73.36 | $72.77 | $73.55 | $72.74 | 1,267,300 |
| 23/04/2025 | $70.81 | $71.50 | $71.70 | $70.60 | 999,500 |
| 22/04/2025 | $69.19 | $68.51 | $69.21 | $68.06 | 1,247,800 |
| 21/04/2025 | $66.42 | $66.05 | $66.49 | $65.64 | 1,028,500 |
| 17/04/2025 | $68.81 | $68.81 | $69.39 | $68.51 | 1,110,700 |
| 16/04/2025 | $67.70 | $68.22 | $68.37 | $66.75 | 1,461,700 |
| 15/04/2025 | $68.83 | $68.92 | $69.11 | $68.00 | 1,729,800 |
| 14/04/2025 | $68.16 | $67.38 | $68.68 | $67.22 | 2,177,200 |
| 11/04/2025 | $67.49 | $66.21 | $67.99 | $66.03 | 1,247,300 |
| 10/04/2025 | $65.54 | $65.23 | $66.53 | $63.83 | 2,413,800 |
| 09/04/2025 | $71.17 | $62.02 | $72.00 | $61.88 | 3,252,300 |
| 08/04/2025 | $63.72 | $66.65 | $66.91 | $62.87 | 2,199,400 |
| 07/04/2025 | $65.26 | $65.00 | $66.33 | $63.88 | 2,184,200 |
| 04/04/2025 | $65.84 | $67.13 | $68.03 | $65.64 | 2,751,900 |
| 03/04/2025 | $70.93 | $72.26 | $73.60 | $70.79 | 1,889,500 |
| 02/04/2025 | $77.86 | $76.41 | $77.90 | $76.41 | 1,429,900 |
| 01/04/2025 | $76.97 | $76.34 | $77.28 | $76.03 | 1,124,200 |
| 31/03/2025 | $75.31 | $73.94 | $75.54 | $73.54 | 2,286,800 |
| 28/03/2025 | $74.20 | $75.22 | $75.39 | $74.04 | 1,560,800 |
| 27/03/2025 | $77.47 | $77.04 | $77.86 | $76.99 | 749,100 |
| 26/03/2025 | $77.52 | $77.66 | $77.91 | $76.92 | 981,800 |
| 25/03/2025 | $79.02 | $78.69 | $79.31 | $78.66 | 1,317,700 |
| 24/03/2025 | $79.30 | $79.12 | $79.37 | $78.60 | 1,461,100 |
| 21/03/2025 | $76.93 | $76.30 | $77.10 | $76.24 | 1,608,700 |
| 20/03/2025 | $76.91 | $77.03 | $77.27 | $76.41 | 1,242,100 |
| 19/03/2025 | $77.48 | $76.79 | $78.00 | $76.33 | 1,813,500 |
| 18/03/2025 | $74.58 | $73.87 | $74.69 | $73.86 | 989,000 |
| 17/03/2025 | $74.00 | $73.00 | $74.32 | $72.92 | 1,173,700 |
Graphs are not available, please refer to the detailed table