Find a quote
Brookfield Corp
58.98 Up 0.00 (0.00 %)
Delayed : 2025/05/20 20:00:00
- Previous close $58.98
- Opening $59.02
- Today High $59.45
- Today Low $58.42
- Price Bid $52.70
- Price Ask $52.70
- 52 Weeks High $62.78
- 52 Weeks Low $39.97
- Size Bid 2
- Size Ask 1
- Volume 2,118,509
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $58.98 | Down $ -0.01 | $58.98 | $58.98 | 61,008 |
| 03:59 PM | $58.99 | Down $ -0.01 | $59.03 | $58.97 | 46,739 |
| 03:58 PM | $59.00 | Down $ -0.02 | $59.05 | $59.00 | 30,903 |
| 03:57 PM | $59.03 | Down $ -0.02 | $59.04 | $59.01 | 30,949 |
| 03:56 PM | $59.04 | Up $0.11 | $59.04 | $58.93 | 13,360 |
| 03:55 PM | $58.93 | Down $ -0.07 | $59.01 | $58.93 | 30,152 |
| 03:54 PM | $59.00 | Up $0.01 | $59.01 | $58.97 | 23,697 |
| 03:53 PM | $59.00 | Up $0.02 | $59.00 | $58.97 | 17,368 |
| 03:52 PM | $58.98 | Up $0.02 | $58.99 | $58.96 | 14,066 |
| 03:51 PM | $58.96 | Up $0.02 | $58.97 | $58.93 | 8,296 |
| 03:50 PM | $58.94 | Up $0.02 | $58.96 | $58.90 | 37,841 |
| 03:49 PM | $58.92 | Down $ -0.02 | $58.96 | $58.91 | 29,855 |
| 03:48 PM | $58.94 | Up $0.04 | $58.94 | $58.90 | 10,886 |
| 03:47 PM | $58.90 | Up $0.01 | $58.90 | $58.87 | 4,037 |
| 03:46 PM | $58.89 | Up $0.01 | $58.90 | $58.86 | 11,293 |
| 03:45 PM | $58.88 | Up $0.02 | $58.89 | $58.87 | 8,685 |
| 03:44 PM | $58.86 | Up $0.01 | $58.87 | $58.84 | 11,240 |
| 03:43 PM | $58.85 | Up $0.02 | $58.85 | $58.81 | 4,133 |
| 03:42 PM | $58.83 | Down $ -0.02 | $58.85 | $58.83 | 7,262 |
| 03:41 PM | $58.85 | Up $0.06 | $58.86 | $58.80 | 2,637 |
| 03:40 PM | $58.79 | Up $0.00 | $58.80 | $58.78 | 3,814 |
| 03:39 PM | $58.79 | Up $0.03 | $58.80 | $58.76 | 8,650 |
| 03:38 PM | $58.76 | Up $0.00 | $58.77 | $58.76 | 725 |
| 03:37 PM | $58.76 | Up $0.02 | $58.76 | $58.72 | 4,447 |
| 03:36 PM | $58.75 | Down $ -0.02 | $58.76 | $58.73 | 1,903 |
| 03:35 PM | $58.76 | Up $0.03 | $58.78 | $58.76 | 3,133 |
| 03:34 PM | $58.73 | Down $ -0.03 | $58.76 | $58.73 | 3,394 |
| 03:33 PM | $58.76 | Up $0.04 | $58.76 | $58.72 | 6,240 |
| 03:32 PM | $58.72 | Down $0.00 | $58.73 | $58.71 | 6,102 |
| 03:31 PM | $58.72 | Up $0.02 | $58.72 | $58.70 | 2,147 |
| 03:30 PM | $58.70 | Up $0.04 | $58.71 | $58.66 | 6,847 |
| 03:29 PM | $58.66 | Up $0.01 | $58.66 | $58.64 | 2,731 |
| 03:28 PM | $58.65 | Up $0.01 | $58.65 | $58.63 | 2,913 |
| 03:27 PM | $58.64 | Up $0.01 | $58.65 | $58.64 | 2,805 |
| 03:26 PM | $58.63 | Up $0.03 | $58.63 | $58.61 | 1,528 |
| 03:25 PM | $58.60 | Down $ -0.01 | $58.61 | $58.58 | 1,300 |
| 03:24 PM | $58.61 | Up $0.00 | $58.63 | $58.61 | 2,399 |
| 03:23 PM | $58.61 | Up $0.01 | $58.61 | $58.60 | 820 |
| 03:22 PM | $58.60 | Up $0.00 | $58.60 | $58.59 | 2,117 |
| 03:21 PM | $58.60 | Down $0.00 | $58.61 | $58.60 | 2,200 |
| 03:20 PM | $58.60 | Up $0.01 | $58.62 | $58.59 | 2,379 |
| 03:19 PM | $58.59 | Up $0.01 | $58.60 | $58.58 | 1,065 |
| 03:18 PM | $58.58 | Up $0.03 | $58.58 | $58.55 | 1,385 |
| 03:17 PM | $58.55 | Down $ -0.04 | $58.57 | $58.55 | 3,903 |
| 03:16 PM | $58.59 | Up $0.03 | $58.60 | $58.57 | 3,537 |
| 03:15 PM | $58.56 | Up $0.01 | $58.56 | $58.53 | 1,410 |
| 03:14 PM | $58.55 | Down $ -0.02 | $58.57 | $58.55 | 527 |
| 03:13 PM | $58.57 | Up $0.00 | $58.57 | $58.54 | 1,390 |
| 03:12 PM | $58.57 | Up $0.05 | $58.57 | $58.53 | 2,797 |
| 03:11 PM | $58.52 | Down $ -0.02 | $58.54 | $58.52 | 1,446 |
| 03:10 PM | $58.54 | Down $ -0.01 | $58.55 | $58.54 | 1,500 |
| 03:09 PM | $58.55 | Up $0.04 | $58.55 | $58.52 | 400 |
| 03:08 PM | $58.51 | Up $0.04 | $58.51 | $58.49 | 908 |
| 03:07 PM | $58.47 | Up $0.01 | $58.47 | $58.47 | 169 |
| 03:06 PM | $58.46 | Up $0.02 | $58.46 | $58.44 | 1,104 |
| 03:05 PM | $58.44 | Up $0.02 | $58.45 | $58.42 | 1,382 |
| 03:04 PM | $58.42 | Down $ -0.04 | $58.45 | $58.42 | 1,129 |
| 03:03 PM | $58.46 | Up $0.01 | $58.48 | $58.44 | 1,414 |
| 03:02 PM | $58.45 | Down $ -0.06 | $58.51 | $58.45 | 2,589 |
| 03:01 PM | $58.51 | Up $0.00 | $58.51 | $58.50 | 1,200 |
| 03:00 PM | $58.51 | Down $ -0.05 | $58.56 | $58.50 | 2,950 |
| 02:59 PM | $58.56 | Down $ -0.01 | $58.58 | $58.56 | 1,702 |
| 02:58 PM | $58.57 | Up $0.00 | $58.57 | $58.56 | 1,389 |
| 02:57 PM | $58.57 | Down $ -0.01 | $58.57 | $58.55 | 1,227 |
| 02:56 PM | $58.58 | Up $0.00 | $58.58 | $58.55 | 1,100 |
| 02:55 PM | $58.58 | Up $0.01 | $58.58 | $58.57 | 3,320 |
| 02:54 PM | $58.57 | Down $ -0.01 | $58.57 | $58.57 | 500 |
| 02:53 PM | $58.58 | Up $0.06 | $58.58 | $58.52 | 3,689 |
| 02:52 PM | $58.52 | Down $ -0.05 | $58.57 | $58.52 | 1,970 |
| 02:51 PM | $58.57 | Down $ -0.02 | $58.57 | $58.55 | 1,607 |
| 02:50 PM | $58.59 | Up $0.02 | $58.59 | $58.56 | 684 |
| 02:49 PM | $58.56 | Down $ -0.01 | $58.57 | $58.56 | 662 |
| 02:48 PM | $58.57 | Up $0.01 | $58.58 | $58.56 | 1,225 |
| 02:47 PM | $58.56 | Down $ -0.01 | $58.57 | $58.56 | 550 |
| 02:46 PM | $58.57 | Down $ -0.01 | $58.62 | $58.57 | 1,941 |
| 02:45 PM | $58.58 | Up $0.00 | $58.59 | $58.58 | 886 |
| 02:44 PM | $58.58 | Down $ -0.02 | $58.60 | $58.58 | 700 |
| 02:43 PM | $58.60 | Up $0.02 | $58.60 | $58.58 | 600 |
| 02:42 PM | $58.58 | Up $0.00 | $58.60 | $58.57 | 999 |
| 02:41 PM | $58.58 | Down $ -0.04 | $58.62 | $58.58 | 3,021 |
| 02:40 PM | $58.62 | Down $ -0.05 | $58.67 | $58.62 | 2,630 |
| 02:39 PM | $58.67 | Up $0.02 | $58.68 | $58.66 | 4,566 |
| 02:38 PM | $58.65 | Down $ -0.02 | $58.68 | $58.65 | 12,420 |
| 02:37 PM | $58.68 | Up $0.03 | $58.68 | $58.64 | 973 |
| 02:36 PM | $58.64 | Down $ -0.02 | $58.67 | $58.63 | 3,686 |
| 02:35 PM | $58.67 | Up $0.03 | $58.67 | $58.62 | 6,021 |
| 02:34 PM | $58.63 | Down $ -0.02 | $58.65 | $58.63 | 1,208 |
| 02:33 PM | $58.65 | Up $0.01 | $58.66 | $58.65 | 1,006 |
| 02:32 PM | $58.64 | Down $ -0.04 | $58.68 | $58.64 | 86,510 |
| 02:31 PM | $58.68 | Down $ -0.04 | $58.71 | $58.65 | 5,865 |
| 02:30 PM | $58.72 | Up $0.04 | $58.72 | $58.67 | 2,682 |
| 02:29 PM | $58.68 | Up $0.01 | $58.68 | $58.68 | 600 |
| 02:28 PM | $58.67 | Down $ -0.07 | $58.73 | $58.67 | 5,014 |
| 02:27 PM | $58.74 | Up $0.01 | $58.74 | $58.72 | 596 |
| 02:26 PM | $58.73 | Down $ -0.02 | $58.74 | $58.72 | 1,581 |
| 02:25 PM | $58.75 | Up $0.02 | $58.77 | $58.74 | 1,886 |
| 02:24 PM | $58.73 | Up $0.03 | $58.74 | $58.72 | 766 |
| 02:23 PM | $58.70 | Down $ -0.02 | $58.70 | $58.70 | 200 |
| 02:22 PM | $58.72 | Up $0.03 | $58.73 | $58.69 | 2,463 |
| 02:21 PM | $58.69 | Down $ -0.12 | $58.80 | $58.68 | 4,822 |
| 02:20 PM | $58.81 | Down $ -0.02 | $58.83 | $58.80 | 1,815 |
| 02:19 PM | $58.83 | Down $ -0.02 | $58.85 | $58.83 | 830 |
| 02:18 PM | $58.85 | Down $ -0.03 | $58.87 | $58.85 | 10,165 |
| 02:17 PM | $58.88 | Down $ -0.01 | $58.89 | $58.87 | 3,468 |
| 02:16 PM | $58.89 | Down $ -0.02 | $58.93 | $58.87 | 15,759 |
| 02:15 PM | $58.91 | Up $0.04 | $58.91 | $58.86 | 4,654 |
| 02:14 PM | $58.87 | Up $0.02 | $58.88 | $58.85 | 2,084 |
| 02:13 PM | $58.85 | Down $ -0.02 | $58.86 | $58.84 | 1,100 |
| 02:12 PM | $58.87 | Down $0.00 | $58.88 | $58.87 | 770 |
| 02:10 PM | $58.87 | Up $0.00 | $58.89 | $58.87 | 753 |
| 02:10 PM | $58.87 | Up $0.00 | $58.89 | $58.87 | 0 |
| 02:09 PM | $58.87 | Up $0.02 | $58.87 | $58.86 | 3,825 |
| 02:08 PM | $58.85 | Down $ -0.03 | $58.88 | $58.85 | 1,402 |
| 02:07 PM | $58.89 | Down $ -0.01 | $58.89 | $58.88 | 2,025 |
| 02:06 PM | $58.89 | Up $0.00 | $58.89 | $58.89 | 372 |
| 02:05 PM | $58.89 | Down $0.00 | $58.89 | $58.89 | 334 |
| 02:04 PM | $58.89 | Down $ -0.02 | $58.91 | $58.89 | 1,410 |
| 02:03 PM | $58.91 | Up $0.02 | $58.91 | $58.91 | 425 |
| 02:02 PM | $58.89 | Up $0.01 | $58.90 | $58.89 | 434 |
| 02:01 PM | $58.89 | Down $ -0.02 | $58.89 | $58.89 | 500 |
| 02:00 PM | $58.90 | Down $ -0.01 | $58.92 | $58.89 | 3,480 |
| 01:59 PM | $58.91 | Up $0.04 | $58.91 | $58.91 | 225 |
| 01:58 PM | $58.87 | Down $ -0.01 | $58.87 | $58.86 | 746 |
| 01:57 PM | $58.88 | Up $0.05 | $58.88 | $58.83 | 2,879 |
| 01:56 PM | $58.83 | Down $ -0.07 | $58.89 | $58.83 | 3,405 |
| 01:55 PM | $58.90 | Up $0.02 | $58.90 | $58.89 | 850 |
| 01:54 PM | $58.88 | Up $0.01 | $58.88 | $58.88 | 125 |
| 01:53 PM | $58.87 | Up $0.00 | $58.88 | $58.86 | 3,155 |
| 01:52 PM | $58.87 | Up $0.01 | $58.87 | $58.86 | 839 |
| 01:51 PM | $58.86 | Up $0.01 | $58.86 | $58.86 | 617 |
| 01:50 PM | $58.85 | Down $ -0.02 | $58.86 | $58.85 | 568 |
| 01:49 PM | $58.87 | Down $ -0.02 | $58.89 | $58.87 | 513 |
| 01:48 PM | $58.89 | Up $0.01 | $58.89 | $58.89 | 100 |
| 01:47 PM | $58.88 | Down $ -0.03 | $58.91 | $58.88 | 800 |
| 01:46 PM | $58.91 | Up $0.03 | $58.91 | $58.89 | 614 |
| 01:45 PM | $58.88 | Down $ -0.03 | $58.88 | $58.88 | 900 |
| 01:44 PM | $58.91 | Down $0.00 | $58.91 | $58.91 | 240 |
| 01:43 PM | $58.91 | Up $0.00 | $58.91 | $58.89 | 2,313 |
| 01:42 PM | $58.91 | Up $0.01 | $58.92 | $58.90 | 1,197 |
| 01:41 PM | $58.90 | Up $0.02 | $58.90 | $58.88 | 738 |
| 01:40 PM | $58.88 | Up $0.01 | $58.88 | $58.87 | 400 |
| 01:39 PM | $58.87 | Up $0.00 | $58.89 | $58.87 | 600 |
| 01:38 PM | $58.87 | Down $ -0.01 | $58.87 | $58.87 | 300 |
| 01:37 PM | $58.88 | Up $0.01 | $58.88 | $58.87 | 1,553 |
| 01:36 PM | $58.87 | Up $0.00 | $58.88 | $58.86 | 3,469 |
| 01:35 PM | $58.87 | Up $0.02 | $58.87 | $58.84 | 1,347 |
| 01:34 PM | $58.85 | Up $0.01 | $58.85 | $58.83 | 1,336 |
| 01:33 PM | $58.84 | Up $0.00 | $58.84 | $58.84 | 300 |
| 01:32 PM | $58.84 | Up $0.00 | $58.86 | $58.84 | 700 |
| 01:31 PM | $58.84 | Up $0.01 | $58.85 | $58.84 | 677 |
| 01:30 PM | $58.84 | Down $ -0.02 | $58.85 | $58.84 | 700 |
| 01:29 PM | $58.85 | Down $ -0.02 | $58.86 | $58.85 | 500 |
| 01:27 PM | $58.87 | Up $0.01 | $58.87 | $58.87 | 289 |
| 01:27 PM | $58.87 | Up $0.00 | $58.87 | $58.87 | 0 |
| 01:26 PM | $58.86 | Up $0.00 | $58.86 | $58.86 | 242 |
| 01:25 PM | $58.86 | Up $0.01 | $58.86 | $58.84 | 1,129 |
| 01:24 PM | $58.85 | Up $0.00 | $58.86 | $58.85 | 2,681 |
| 01:23 PM | $58.85 | Up $0.00 | $58.85 | $58.84 | 812 |
| 01:22 PM | $58.85 | Up $0.02 | $58.85 | $58.84 | 925 |
| 01:21 PM | $58.83 | Down $0.00 | $58.83 | $58.83 | 2,348 |
| 01:20 PM | $58.83 | Up $0.01 | $58.83 | $58.82 | 1,519 |
| 01:19 PM | $58.82 | Down $ -0.05 | $58.85 | $58.81 | 1,839 |
| 01:18 PM | $58.87 | Up $0.00 | $58.88 | $58.87 | 825 |
| 01:17 PM | $58.87 | Up $0.00 | $58.87 | $58.87 | 200 |
| 01:16 PM | $58.87 | Down $ -0.02 | $58.89 | $58.87 | 1,000 |
| 01:15 PM | $58.89 | Down $ -0.01 | $58.89 | $58.89 | 757 |
| 01:14 PM | $58.90 | Up $0.03 | $58.93 | $58.88 | 19,419 |
| 01:13 PM | $58.87 | Up $0.00 | $58.88 | $58.87 | 950 |
| 01:12 PM | $58.87 | Down $ -0.02 | $58.89 | $58.87 | 800 |
| 01:11 PM | $58.89 | Up $0.02 | $58.89 | $58.89 | 594 |
| 01:09 PM | $58.87 | Up $0.03 | $58.87 | $58.85 | 1,946 |
| 01:09 PM | $58.87 | Up $0.00 | $58.87 | $58.85 | 0 |
| 01:08 PM | $58.84 | Down $ -0.01 | $58.85 | $58.84 | 1,615 |
| 01:07 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 200 |
| 01:06 PM | $58.85 | Down $ -0.01 | $58.88 | $58.85 | 2,797 |
| 01:04 PM | $58.86 | Down $ -0.02 | $58.86 | $58.86 | 126 |
| 01:04 PM | $58.86 | Up $0.00 | $58.86 | $58.86 | 0 |
| 01:03 PM | $58.88 | Down $ -0.01 | $58.89 | $58.88 | 300 |
| 01:01 PM | $58.89 | Down $ -0.01 | $58.90 | $58.88 | 800 |
| 01:01 PM | $58.89 | Up $0.00 | $58.90 | $58.88 | 0 |
| 01:00 PM | $58.90 | Up $0.01 | $58.90 | $58.89 | 2,135 |
| 12:59 PM | $58.89 | Down $ -0.01 | $58.90 | $58.89 | 3,044 |
| 12:58 PM | $58.90 | Up $0.04 | $58.90 | $58.86 | 3,430 |
| 12:57 PM | $58.86 | Up $0.00 | $58.86 | $58.86 | 1,100 |
| 12:56 PM | $58.86 | Down $ -0.02 | $58.88 | $58.85 | 3,430 |
| 12:55 PM | $58.88 | Up $0.02 | $58.88 | $58.86 | 800 |
| 12:54 PM | $58.86 | Up $0.01 | $58.86 | $58.83 | 3,530 |
| 12:53 PM | $58.85 | Up $0.02 | $58.86 | $58.84 | 2,110 |
| 12:52 PM | $58.84 | Down $ -0.01 | $58.84 | $58.82 | 2,025 |
| 12:51 PM | $58.84 | Up $0.00 | $58.84 | $58.84 | 500 |
| 12:50 PM | $58.84 | Up $0.00 | $58.84 | $58.84 | 300 |
| 12:49 PM | $58.84 | Down $ -0.04 | $58.90 | $58.84 | 4,703 |
| 12:48 PM | $58.88 | Up $0.00 | $58.89 | $58.87 | 2,326 |
| 12:47 PM | $58.88 | Up $0.01 | $58.88 | $58.88 | 474 |
| 12:46 PM | $58.87 | Up $0.01 | $58.87 | $58.86 | 375 |
| 12:45 PM | $58.86 | Up $0.01 | $58.86 | $58.85 | 1,598 |
| 12:44 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 406 |
| 12:43 PM | $58.85 | Down $ -0.07 | $58.92 | $58.85 | 4,072 |
| 12:42 PM | $58.92 | Up $0.02 | $58.92 | $58.90 | 2,197 |
| 12:41 PM | $58.90 | Up $0.02 | $58.91 | $58.89 | 2,376 |
| 12:40 PM | $58.88 | Down $ -0.02 | $58.91 | $58.88 | 4,045 |
| 12:39 PM | $58.90 | Up $0.03 | $58.90 | $58.86 | 3,742 |
| 12:38 PM | $58.87 | Up $0.01 | $58.87 | $58.87 | 100 |
| 12:37 PM | $58.86 | Up $0.01 | $58.87 | $58.84 | 3,095 |
| 12:36 PM | $58.86 | Up $0.03 | $58.86 | $58.83 | 1,068 |
| 12:35 PM | $58.83 | Down $0.00 | $58.84 | $58.83 | 1,000 |
| 12:34 PM | $58.83 | Up $0.01 | $58.84 | $58.81 | 2,513 |
| 12:33 PM | $58.82 | Up $0.05 | $58.82 | $58.78 | 1,423 |
| 12:32 PM | $58.77 | Up $0.01 | $58.78 | $58.77 | 2,954 |
| 12:31 PM | $58.76 | Up $0.01 | $58.76 | $58.76 | 176 |
| 12:30 PM | $58.75 | Up $0.00 | $58.75 | $58.75 | 2,301 |
| 12:29 PM | $58.75 | Down $ -0.02 | $58.76 | $58.75 | 3,690 |
| 12:28 PM | $58.77 | Up $0.01 | $58.77 | $58.76 | 928 |
| 12:27 PM | $58.76 | Up $0.04 | $58.76 | $58.73 | 1,366 |
| 12:26 PM | $58.72 | Down $ -0.01 | $58.74 | $58.72 | 1,976 |
| 12:25 PM | $58.73 | Up $0.01 | $58.73 | $58.68 | 3,490 |
| 12:24 PM | $58.72 | Down $ -0.01 | $58.73 | $58.71 | 2,295 |
| 12:23 PM | $58.73 | Down $ -0.01 | $58.75 | $58.73 | 1,275 |
| 12:22 PM | $58.74 | Up $0.00 | $58.74 | $58.74 | 300 |
| 12:21 PM | $58.74 | Down $ -0.02 | $58.75 | $58.72 | 2,708 |
| 12:20 PM | $58.76 | Up $0.02 | $58.76 | $58.73 | 3,064 |
| 12:19 PM | $58.74 | Up $0.01 | $58.74 | $58.73 | 1,458 |
| 12:18 PM | $58.73 | Up $0.01 | $58.73 | $58.72 | 322 |
| 12:17 PM | $58.72 | Up $0.00 | $58.72 | $58.71 | 600 |
| 12:16 PM | $58.72 | Down $0.00 | $58.73 | $58.71 | 1,776 |
| 12:15 PM | $58.72 | Down $ -0.01 | $58.72 | $58.69 | 9,284 |
| 12:14 PM | $58.73 | Down $ -0.02 | $58.74 | $58.73 | 958 |
| 12:13 PM | $58.75 | Up $0.04 | $58.75 | $58.71 | 2,003 |
| 12:12 PM | $58.71 | Up $0.01 | $58.71 | $58.71 | 990 |
| 12:11 PM | $58.70 | Down $ -0.01 | $58.71 | $58.70 | 1,559 |
| 12:10 PM | $58.71 | Down $ -0.02 | $58.72 | $58.71 | 601 |
| 12:09 PM | $58.73 | Down $ -0.04 | $58.76 | $58.73 | 1,350 |
| 12:08 PM | $58.77 | Down $ -0.02 | $58.79 | $58.77 | 428 |
| 12:07 PM | $58.78 | Up $0.03 | $58.78 | $58.75 | 2,124 |
| 12:06 PM | $58.75 | Up $0.00 | $58.76 | $58.75 | 1,900 |
| 12:05 PM | $58.75 | Up $0.01 | $58.75 | $58.74 | 742 |
| 12:04 PM | $58.74 | Down $ -0.02 | $58.75 | $58.73 | 1,607 |
| 12:03 PM | $58.76 | Down $ -0.04 | $58.82 | $58.76 | 4,487 |
| 12:02 PM | $58.80 | Down $ -0.03 | $58.83 | $58.80 | 1,429 |
| 12:01 PM | $58.83 | Down $ -0.01 | $58.83 | $58.83 | 150 |
| 12:00 PM | $58.84 | Up $0.00 | $58.84 | $58.84 | 187 |
| 11:59 AM | $58.84 | Down $ -0.02 | $58.85 | $58.82 | 1,534 |
| 11:58 AM | $58.86 | Up $0.02 | $58.86 | $58.84 | 1,442 |
| 11:57 AM | $58.84 | Down $ -0.01 | $58.86 | $58.83 | 1,650 |
| 11:56 AM | $58.84 | Up $0.03 | $58.84 | $58.81 | 3,009 |
| 11:55 AM | $58.82 | Up $0.02 | $58.82 | $58.80 | 11,708 |
| 11:54 AM | $58.80 | Up $0.01 | $58.80 | $58.79 | 1,400 |
| 11:53 AM | $58.79 | Up $0.00 | $58.80 | $58.79 | 2,916 |
| 11:52 AM | $58.79 | Down $ -0.01 | $58.79 | $58.79 | 800 |
| 11:51 AM | $58.80 | Up $0.00 | $58.81 | $58.79 | 3,587 |
| 11:50 AM | $58.80 | Up $0.01 | $58.80 | $58.77 | 2,940 |
| 11:49 AM | $58.79 | Down $ -0.01 | $58.80 | $58.79 | 1,349 |
| 11:48 AM | $58.80 | Up $0.01 | $58.80 | $58.80 | 975 |
| 11:47 AM | $58.79 | Down $ -0.02 | $58.80 | $58.79 | 1,548 |
| 11:46 AM | $58.81 | Up $0.01 | $58.81 | $58.80 | 3,989 |
| 11:45 AM | $58.80 | Up $0.03 | $58.80 | $58.77 | 3,328 |
| 11:44 AM | $58.77 | Up $0.00 | $58.78 | $58.75 | 3,145 |
| 11:43 AM | $58.77 | Up $0.01 | $58.77 | $58.75 | 1,677 |
| 11:42 AM | $58.76 | Up $0.00 | $58.80 | $58.76 | 5,267 |
| 11:41 AM | $58.76 | Down $ -0.01 | $58.77 | $58.75 | 7,635 |
| 11:40 AM | $58.77 | Down $ -0.02 | $58.77 | $58.75 | 9,836 |
| 11:39 AM | $58.78 | Down $ -0.01 | $58.79 | $58.78 | 1,075 |
| 11:38 AM | $58.79 | Down $ -0.04 | $58.82 | $58.79 | 1,560 |
| 11:37 AM | $58.83 | Up $0.01 | $58.83 | $58.82 | 1,984 |
| 11:36 AM | $58.82 | Down $ -0.03 | $58.85 | $58.80 | 9,433 |
| 11:35 AM | $58.84 | Down $ -0.04 | $58.88 | $58.84 | 11,643 |
| 11:34 AM | $58.88 | Up $0.04 | $58.88 | $58.85 | 2,790 |
| 11:33 AM | $58.84 | Down $ -0.03 | $58.86 | $58.83 | 900 |
| 11:32 AM | $58.87 | Down $ -0.01 | $58.88 | $58.87 | 409 |
| 11:31 AM | $58.88 | Up $0.01 | $58.89 | $58.88 | 623 |
| 11:30 AM | $58.87 | Up $0.00 | $58.89 | $58.87 | 700 |
| 11:29 AM | $58.87 | Up $0.00 | $58.87 | $58.87 | 100 |
| 11:28 AM | $58.87 | Up $0.00 | $58.88 | $58.87 | 1,300 |
| 11:27 AM | $58.87 | Up $0.02 | $58.87 | $58.87 | 365 |
| 11:26 AM | $58.86 | Up $0.03 | $58.86 | $58.84 | 730 |
| 11:25 AM | $58.83 | Up $0.01 | $58.83 | $58.81 | 1,134 |
| 11:24 AM | $58.82 | Down $ -0.04 | $58.85 | $58.82 | 4,058 |
| 11:23 AM | $58.85 | Down $ -0.03 | $58.88 | $58.85 | 3,675 |
| 11:22 AM | $58.88 | Up $0.02 | $58.88 | $58.87 | 1,460 |
| 11:21 AM | $58.87 | Up $0.01 | $58.87 | $58.86 | 2,477 |
| 11:20 AM | $58.86 | Down $ -0.03 | $58.91 | $58.86 | 3,216 |
| 11:19 AM | $58.89 | Down $ -0.02 | $58.91 | $58.88 | 3,004 |
| 11:18 AM | $58.91 | Up $0.01 | $58.91 | $58.91 | 550 |
| 11:17 AM | $58.90 | Down $ -0.03 | $58.93 | $58.90 | 3,354 |
| 11:16 AM | $58.93 | Up $0.01 | $58.94 | $58.93 | 2,025 |
| 11:15 AM | $58.92 | Up $0.00 | $58.93 | $58.91 | 735 |
| 11:14 AM | $58.92 | Down $ -0.02 | $58.93 | $58.92 | 400 |
| 11:13 AM | $58.94 | Down $ -0.02 | $58.94 | $58.94 | 200 |
| 11:12 AM | $58.96 | Up $0.04 | $58.96 | $58.94 | 720 |
| 11:11 AM | $58.92 | Up $0.03 | $58.92 | $58.91 | 300 |
| 11:10 AM | $58.89 | Up $0.01 | $58.89 | $58.85 | 2,092 |
| 11:09 AM | $58.88 | Up $0.01 | $58.88 | $58.88 | 300 |
| 11:08 AM | $58.87 | Down $ -0.03 | $58.90 | $58.87 | 1,375 |
| 11:07 AM | $58.90 | Up $0.04 | $58.90 | $58.85 | 4,747 |
| 11:06 AM | $58.86 | Down $ -0.01 | $58.87 | $58.86 | 500 |
| 11:05 AM | $58.87 | Up $0.00 | $58.88 | $58.86 | 3,622 |
| 11:04 AM | $58.87 | Up $0.01 | $58.87 | $58.87 | 1,500 |
| 11:03 AM | $58.86 | Up $0.00 | $58.88 | $58.86 | 625 |
| 11:02 AM | $58.86 | Up $0.00 | $58.86 | $58.86 | 300 |
| 11:01 AM | $58.86 | Up $0.00 | $58.89 | $58.83 | 8,311 |
| 11:00 AM | $58.86 | Down $ -0.01 | $58.88 | $58.84 | 4,535 |
| 10:59 AM | $58.87 | Up $0.00 | $58.89 | $58.87 | 932 |
| 10:58 AM | $58.87 | Down $ -0.02 | $58.90 | $58.87 | 9,663 |
| 10:57 AM | $58.89 | Down $ -0.03 | $58.94 | $58.87 | 2,346 |
| 10:56 AM | $58.93 | Up $0.00 | $58.93 | $58.93 | 4,370 |
| 10:55 AM | $58.92 | Down $ -0.02 | $58.93 | $58.92 | 500 |
| 10:54 AM | $58.94 | Down $ -0.04 | $58.97 | $58.94 | 1,770 |
| 10:53 AM | $58.98 | Up $0.01 | $58.99 | $58.98 | 815 |
| 10:52 AM | $58.97 | Up $0.01 | $58.98 | $58.95 | 3,298 |
| 10:51 AM | $58.96 | Down $ -0.02 | $58.98 | $58.94 | 3,614 |
| 10:50 AM | $58.98 | Down $ -0.03 | $59.00 | $58.97 | 1,924 |
| 10:49 AM | $59.01 | Down $ -0.01 | $59.02 | $58.99 | 2,965 |
| 10:48 AM | $59.02 | Up $0.00 | $59.03 | $59.01 | 3,110 |
| 10:47 AM | $59.02 | Down $ -0.01 | $59.04 | $59.01 | 5,238 |
| 10:46 AM | $59.03 | Down $ -0.02 | $59.07 | $59.03 | 4,807 |
| 10:45 AM | $59.06 | Up $0.02 | $59.06 | $59.04 | 4,145 |
| 10:44 AM | $59.04 | Up $0.01 | $59.04 | $59.02 | 13,654 |
| 10:43 AM | $59.03 | Up $0.02 | $59.04 | $59.01 | 7,521 |
| 10:42 AM | $59.01 | Down $ -0.01 | $59.01 | $59.00 | 671 |
| 10:41 AM | $59.02 | Up $0.02 | $59.06 | $59.01 | 6,037 |
| 10:40 AM | $59.00 | Up $0.06 | $59.02 | $58.93 | 112,292 |
| 10:39 AM | $58.94 | Down $ -0.02 | $58.98 | $58.93 | 2,879 |
| 10:38 AM | $58.96 | Up $0.05 | $58.96 | $58.89 | 10,018 |
| 10:37 AM | $58.91 | Up $0.02 | $58.91 | $58.88 | 2,450 |
| 10:36 AM | $58.89 | Up $0.06 | $58.91 | $58.84 | 10,252 |
| 10:35 AM | $58.83 | Up $0.02 | $58.85 | $58.80 | 8,521 |
| 10:34 AM | $58.82 | Down $ -0.01 | $58.82 | $58.79 | 1,100 |
| 10:33 AM | $58.82 | Down $ -0.01 | $58.82 | $58.82 | 200 |
| 10:32 AM | $58.83 | Down $ -0.09 | $58.92 | $58.83 | 2,600 |
| 10:31 AM | $58.93 | Up $0.02 | $58.93 | $58.85 | 5,746 |
| 10:30 AM | $58.90 | Down $ -0.02 | $58.93 | $58.89 | 10,965 |
| 10:29 AM | $58.93 | Down $ -0.01 | $58.94 | $58.88 | 9,639 |
| 10:28 AM | $58.93 | Down $ -0.03 | $58.98 | $58.91 | 4,596 |
| 10:27 AM | $58.96 | Down $ -0.01 | $58.98 | $58.96 | 2,900 |
| 10:26 AM | $58.97 | Up $0.01 | $58.99 | $58.96 | 2,250 |
| 10:25 AM | $58.96 | Up $0.03 | $58.99 | $58.94 | 4,658 |
| 10:24 AM | $58.93 | Down $ -0.04 | $58.98 | $58.93 | 1,382 |
| 10:23 AM | $58.97 | Down $ -0.03 | $59.00 | $58.96 | 11,353 |
| 10:22 AM | $59.00 | Up $0.01 | $59.00 | $58.96 | 2,968 |
| 10:21 AM | $58.99 | Up $0.00 | $59.01 | $58.96 | 7,968 |
| 10:20 AM | $58.99 | Up $0.01 | $58.99 | $58.96 | 1,818 |
| 10:19 AM | $58.99 | Up $0.02 | $59.04 | $58.97 | 11,950 |
| 10:18 AM | $58.97 | Up $0.06 | $58.97 | $58.92 | 3,127 |
| 10:17 AM | $58.91 | Down $ -0.01 | $58.92 | $58.88 | 3,923 |
| 10:16 AM | $58.92 | Down $0.00 | $58.95 | $58.92 | 11,104 |
| 10:15 AM | $58.92 | Down $ -0.03 | $58.93 | $58.89 | 4,635 |
| 10:14 AM | $58.95 | Down $ -0.03 | $58.98 | $58.95 | 2,614 |
| 10:13 AM | $58.99 | Down $ -0.02 | $59.05 | $58.99 | 23,435 |
| 10:12 AM | $59.00 | Down $ -0.02 | $59.02 | $59.00 | 2,244 |
| 10:11 AM | $59.02 | Down $ -0.05 | $59.08 | $59.02 | 1,525 |
| 10:10 AM | $59.07 | Down $ -0.03 | $59.08 | $59.05 | 3,365 |
| 10:09 AM | $59.10 | Down $0.00 | $59.11 | $59.06 | 11,309 |
| 10:08 AM | $59.11 | Down $ -0.05 | $59.15 | $59.09 | 11,673 |
| 10:07 AM | $59.15 | Down $ -0.02 | $59.17 | $59.13 | 1,526 |
| 10:06 AM | $59.17 | Up $0.04 | $59.20 | $59.17 | 654 |
| 10:05 AM | $59.13 | Up $0.01 | $59.15 | $59.10 | 1,597 |
| 10:04 AM | $59.13 | Down $ -0.01 | $59.16 | $59.12 | 5,522 |
| 10:03 AM | $59.14 | Up $0.02 | $59.14 | $59.10 | 1,704 |
| 10:02 AM | $59.12 | Up $0.04 | $59.12 | $59.09 | 7,589 |
| 10:01 AM | $59.08 | Down $ -0.02 | $59.08 | $59.07 | 400 |
| 10:00 AM | $59.10 | Up $0.05 | $59.10 | $59.06 | 850 |
| 09:59 AM | $59.05 | Up $0.03 | $59.05 | $59.00 | 2,283 |
| 09:58 AM | $59.02 | Down $ -0.03 | $59.08 | $59.01 | 3,941 |
| 09:57 AM | $59.06 | Down $ -0.02 | $59.07 | $59.04 | 2,243 |
| 09:56 AM | $59.07 | Up $0.00 | $59.08 | $59.01 | 4,148 |
| 09:55 AM | $59.07 | Up $0.05 | $59.08 | $59.02 | 1,055 |
| 09:54 AM | $59.02 | Up $0.02 | $59.02 | $59.00 | 1,592 |
| 09:53 AM | $59.00 | Up $0.07 | $59.00 | $58.96 | 500 |
| 09:52 AM | $58.93 | Up $0.08 | $58.96 | $58.87 | 1,526 |
| 09:51 AM | $58.85 | Down $ -0.01 | $58.89 | $58.85 | 1,769 |
| 09:50 AM | $58.86 | Down $ -0.03 | $58.90 | $58.85 | 1,346 |
| 09:49 AM | $58.89 | Down $ -0.03 | $58.93 | $58.89 | 384 |
| 09:48 AM | $58.92 | Down $ -0.02 | $58.94 | $58.92 | 2,292 |
| 09:47 AM | $58.94 | Down $ -0.11 | $59.06 | $58.93 | 2,451 |
| 09:46 AM | $59.05 | Down $ -0.03 | $59.07 | $59.03 | 10,742 |
| 09:45 AM | $59.08 | Up $0.04 | $59.12 | $59.02 | 6,611 |
| 09:44 AM | $59.04 | Down $ -0.05 | $59.12 | $59.03 | 2,034 |
| 09:43 AM | $59.09 | Down $ -0.06 | $59.12 | $59.09 | 500 |
| 09:42 AM | $59.16 | Down $ -0.08 | $59.19 | $59.09 | 7,740 |
| 09:41 AM | $59.24 | Up $0.03 | $59.24 | $59.20 | 500 |
| 09:40 AM | $59.20 | Down $ -0.18 | $59.39 | $59.20 | 2,116 |
| 09:39 AM | $59.39 | Down $ -0.01 | $59.39 | $59.34 | 300 |
| 09:38 AM | $59.40 | Up $0.00 | $59.40 | $59.33 | 1,409 |
| 09:37 AM | $59.40 | Up $0.02 | $59.40 | $59.34 | 760 |
| 09:36 AM | $59.38 | Down $ -0.02 | $59.45 | $59.32 | 1,653 |
| 09:35 AM | $59.40 | Up $0.11 | $59.40 | $59.23 | 2,180 |
| 09:34 AM | $59.29 | Down $ -0.05 | $59.35 | $59.27 | 2,044 |
| 09:33 AM | $59.34 | Up $0.17 | $59.34 | $59.17 | 3,210 |
| 09:32 AM | $59.17 | Down $ -0.21 | $59.30 | $59.17 | 2,216 |
| 09:31 AM | $59.38 | Up $0.00 | $59.38 | $59.31 | 200 |
| 09:30 AM | $59.38 | Up $0.01 | $59.38 | $59.00 | 5,457 |
| Previous close | $59.37 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/05/2025 | $58.98 | $58.84 | $59.05 | $58.42 | 929,292 |
| 19/05/2025 | $59.37 | $59.09 | $59.60 | $59.07 | 800,758 |
| 16/05/2025 | $59.75 | $59.84 | $60.23 | $59.71 | 900,122 |
| 15/05/2025 | $59.72 | $59.27 | $59.83 | $59.15 | 668,013 |
| 14/05/2025 | $59.50 | $59.59 | $59.80 | $59.36 | 965,432 |
| 13/05/2025 | $59.37 | $59.86 | $59.93 | $59.36 | 1,205,059 |
| 12/05/2025 | $58.70 | $58.32 | $58.83 | $58.28 | 868,250 |
| 09/05/2025 | $56.70 | $56.76 | $56.95 | $56.33 | 868,462 |
| 08/05/2025 | $57.61 | $57.79 | $58.18 | $57.52 | 1,372,854 |
| 07/05/2025 | $55.89 | $55.29 | $55.93 | $54.73 | 1,749,351 |
| 06/05/2025 | $54.53 | $54.64 | $54.90 | $54.32 | 736,000 |
| 05/05/2025 | $54.64 | $55.22 | $55.51 | $54.58 | 1,485,283 |
| 02/05/2025 | $55.48 | $55.38 | $55.78 | $55.14 | 722,260 |
| 01/05/2025 | $54.08 | $53.99 | $54.55 | $53.81 | 721,731 |
| 30/04/2025 | $53.67 | $53.17 | $53.95 | $52.78 | 1,260,868 |
| 29/04/2025 | $53.65 | $53.12 | $54.00 | $53.12 | 839,659 |
| 28/04/2025 | $53.33 | $53.18 | $53.48 | $52.95 | 453,799 |
| 25/04/2025 | $53.25 | $53.34 | $53.62 | $52.94 | 1,647,572 |
| 24/04/2025 | $52.92 | $52.40 | $53.08 | $52.35 | 867,944 |
| 23/04/2025 | $51.00 | $51.45 | $51.63 | $50.82 | 1,124,298 |
| 22/04/2025 | $50.05 | $49.62 | $50.09 | $49.24 | 913,191 |
| 21/04/2025 | $48.02 | $47.79 | $48.08 | $47.43 | 1,041,062 |
| 17/04/2025 | $49.70 | $49.61 | $50.16 | $49.46 | 1,008,649 |
| 16/04/2025 | $48.83 | $49.10 | $49.30 | $48.11 | 1,166,072 |
| 15/04/2025 | $49.34 | $49.42 | $49.59 | $48.70 | 1,893,492 |
| 14/04/2025 | $49.13 | $48.53 | $49.54 | $48.35 | 1,580,574 |
| 11/04/2025 | $48.59 | $47.66 | $48.99 | $47.42 | 1,529,054 |
| 10/04/2025 | $46.93 | $46.56 | $47.60 | $45.56 | 2,801,912 |
| 09/04/2025 | $50.45 | $43.75 | $51.04 | $43.62 | 4,987,648 |
| 08/04/2025 | $44.69 | $46.94 | $47.10 | $44.09 | 3,107,221 |
Graphs are not available, please refer to the detailed table