Find a quote
Vanguard Total Bond Market ETF
71.93 Up 0.05 (0.07 %)
Delayed : 2025/05/21 19:46:58
- Previous close $71.88
- Opening $72.15
- Today High $72.20
- Today Low $71.80
- Price Bid $71.82
- Price Ask $71.82
- 52 Weeks High $75.67
- 52 Weeks Low $70.97
- Size Bid 10
- Size Ask 1
- Volume 10,880,393
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $71.88 | Up $0.00 | $71.88 | $71.87 | 40,475 |
| 03:59 PM | $71.88 | Down $0.00 | $71.88 | $71.87 | 24,510 |
| 03:58 PM | $71.88 | Up $0.01 | $71.88 | $71.87 | 36,692 |
| 03:57 PM | $71.87 | Down $0.00 | $71.88 | $71.87 | 8,874 |
| 03:56 PM | $71.88 | Up $0.00 | $71.88 | $71.87 | 9,140 |
| 03:55 PM | $71.88 | Down $0.00 | $71.89 | $71.88 | 12,595 |
| 03:54 PM | $71.88 | Up $0.00 | $71.89 | $71.87 | 97,308 |
| 03:53 PM | $71.88 | Up $0.00 | $71.88 | $71.87 | 13,736 |
| 03:52 PM | $71.88 | Up $0.00 | $71.88 | $71.87 | 11,399 |
| 03:51 PM | $71.88 | Up $0.00 | $71.88 | $71.87 | 9,697 |
| 03:50 PM | $71.88 | Up $0.00 | $71.88 | $71.87 | 17,934 |
| 03:49 PM | $71.88 | Up $0.00 | $71.88 | $71.87 | 9,388 |
| 03:48 PM | $71.88 | Up $0.00 | $71.88 | $71.87 | 10,794 |
| 03:47 PM | $71.88 | Up $0.00 | $71.88 | $71.87 | 9,769 |
| 03:46 PM | $71.88 | Down $0.00 | $71.88 | $71.87 | 147,228 |
| 03:45 PM | $71.88 | Up $0.00 | $71.88 | $71.87 | 6,056 |
| 03:44 PM | $71.88 | Up $0.01 | $71.88 | $71.86 | 13,139 |
| 03:43 PM | $71.87 | Down $ -0.01 | $71.87 | $71.86 | 7,085 |
| 03:42 PM | $71.87 | Down $ -0.02 | $71.89 | $71.86 | 21,266 |
| 03:41 PM | $71.89 | Up $0.00 | $71.89 | $71.88 | 40,675 |
| 03:40 PM | $71.89 | Up $0.00 | $71.89 | $71.88 | 5,066 |
| 03:39 PM | $71.88 | Down $0.00 | $71.89 | $71.88 | 9,477 |
| 03:38 PM | $71.89 | Up $0.00 | $71.89 | $71.88 | 12,977 |
| 03:37 PM | $71.89 | Up $0.01 | $71.89 | $71.87 | 19,336 |
| 03:36 PM | $71.88 | Up $0.00 | $71.88 | $71.87 | 20,477 |
| 03:35 PM | $71.88 | Up $0.00 | $71.88 | $71.87 | 11,006 |
| 03:34 PM | $71.88 | Up $0.00 | $71.88 | $71.87 | 124,554 |
| 03:33 PM | $71.88 | Up $0.00 | $71.88 | $71.87 | 6,511 |
| 03:32 PM | $71.88 | Down $0.00 | $71.88 | $71.87 | 20,447 |
| 03:31 PM | $71.88 | Up $0.00 | $71.88 | $71.87 | 7,440 |
| 03:30 PM | $71.88 | Down $ -0.01 | $71.89 | $71.87 | 14,554 |
| 03:29 PM | $71.89 | Down $0.00 | $71.89 | $71.88 | 14,695 |
| 03:28 PM | $71.89 | Up $0.00 | $71.89 | $71.88 | 18,000 |
| 03:27 PM | $71.89 | Up $0.00 | $71.89 | $71.88 | 6,653 |
| 03:26 PM | $71.89 | Up $0.00 | $71.89 | $71.89 | 4,393 |
| 03:25 PM | $71.89 | Up $0.00 | $71.89 | $71.89 | 16,030 |
| 03:24 PM | $71.89 | Up $0.01 | $71.89 | $71.88 | 34,347 |
| 03:23 PM | $71.88 | Up $0.00 | $71.88 | $71.87 | 3,076 |
| 03:22 PM | $71.88 | Up $0.00 | $71.88 | $71.87 | 5,341 |
| 03:21 PM | $71.88 | Down $ -0.02 | $71.90 | $71.87 | 50,336 |
| 03:20 PM | $71.90 | Up $0.01 | $71.90 | $71.88 | 19,618 |
| 03:19 PM | $71.89 | Up $0.00 | $71.89 | $71.88 | 45,285 |
| 03:18 PM | $71.89 | Up $0.00 | $71.89 | $71.88 | 8,415 |
| 03:17 PM | $71.89 | Up $0.00 | $71.89 | $71.89 | 30,721 |
| 03:16 PM | $71.89 | Up $0.01 | $71.89 | $71.87 | 42,773 |
| 03:15 PM | $71.88 | Down $0.00 | $71.88 | $71.87 | 18,019 |
| 03:14 PM | $71.88 | Up $0.01 | $71.88 | $71.87 | 16,077 |
| 03:13 PM | $71.86 | Down $0.00 | $71.87 | $71.86 | 24,908 |
| 03:12 PM | $71.87 | Down $0.00 | $71.87 | $71.86 | 17,078 |
| 03:11 PM | $71.87 | Up $0.00 | $71.87 | $71.86 | 17,785 |
| 03:10 PM | $71.87 | Down $0.00 | $71.87 | $71.86 | 9,509 |
| 03:09 PM | $71.87 | Up $0.00 | $71.87 | $71.86 | 2,603 |
| 03:08 PM | $71.87 | Up $0.00 | $71.87 | $71.86 | 8,611 |
| 03:07 PM | $71.86 | Down $0.00 | $71.87 | $71.86 | 20,698 |
| 03:06 PM | $71.87 | Up $0.00 | $71.87 | $71.86 | 14,094 |
| 03:05 PM | $71.87 | Up $0.00 | $71.87 | $71.86 | 7,188 |
| 03:04 PM | $71.87 | Down $0.00 | $71.87 | $71.86 | 19,320 |
| 03:03 PM | $71.87 | Up $0.01 | $71.87 | $71.85 | 14,862 |
| 03:02 PM | $71.86 | Up $0.01 | $71.86 | $71.85 | 31,383 |
| 03:01 PM | $71.85 | Up $0.00 | $71.85 | $71.84 | 4,687,020 |
| 03:00 PM | $71.85 | Up $0.00 | $71.85 | $71.85 | 21,640 |
| 02:59 PM | $71.85 | Up $0.00 | $71.85 | $71.84 | 42,482 |
| 02:58 PM | $71.85 | Down $ -0.01 | $71.86 | $71.84 | 6,259 |
| 02:57 PM | $71.85 | Up $0.00 | $71.86 | $71.84 | 23,595 |
| 02:56 PM | $71.85 | Down $ -0.01 | $71.86 | $71.85 | 16,245 |
| 02:55 PM | $71.86 | Up $0.00 | $71.86 | $71.85 | 2,629 |
| 02:54 PM | $71.86 | Up $0.00 | $71.86 | $71.85 | 7,446 |
| 02:53 PM | $71.85 | Down $0.00 | $71.86 | $71.85 | 2,154 |
| 02:52 PM | $71.86 | Down $0.00 | $71.86 | $71.85 | 3,466 |
| 02:51 PM | $71.86 | Up $0.01 | $71.86 | $71.86 | 310 |
| 02:50 PM | $71.85 | Down $ -0.01 | $71.86 | $71.85 | 3,340 |
| 02:49 PM | $71.86 | Down $ -0.01 | $71.87 | $71.85 | 13,494 |
| 02:48 PM | $71.87 | Down $0.00 | $71.87 | $71.87 | 3,676 |
| 02:47 PM | $71.87 | Down $ -0.01 | $71.88 | $71.87 | 4,014 |
| 02:46 PM | $71.88 | Down $ -0.02 | $71.90 | $71.88 | 7,329 |
| 02:45 PM | $71.90 | Up $0.00 | $71.90 | $71.89 | 1,947 |
| 02:44 PM | $71.90 | Down $0.00 | $71.90 | $71.89 | 1,349 |
| 02:43 PM | $71.90 | Up $0.00 | $71.90 | $71.89 | 5,328 |
| 02:42 PM | $71.90 | Up $0.00 | $71.91 | $71.90 | 10,419 |
| 02:41 PM | $71.89 | Up $0.00 | $71.91 | $71.89 | 20,637 |
| 02:40 PM | $71.89 | Down $0.00 | $71.90 | $71.89 | 2,388 |
| 02:39 PM | $71.90 | Down $0.00 | $71.90 | $71.89 | 8,969 |
| 02:38 PM | $71.90 | Up $0.01 | $71.90 | $71.89 | 5,762 |
| 02:37 PM | $71.89 | Down $0.00 | $71.90 | $71.89 | 2,462 |
| 02:36 PM | $71.90 | Down $0.00 | $71.90 | $71.89 | 24,867 |
| 02:35 PM | $71.90 | Up $0.01 | $71.90 | $71.88 | 16,821 |
| 02:34 PM | $71.89 | Up $0.01 | $71.89 | $71.87 | 7,136 |
| 02:33 PM | $71.88 | Up $0.00 | $71.88 | $71.87 | 5,920 |
| 02:32 PM | $71.87 | Down $0.00 | $71.88 | $71.86 | 9,372 |
| 02:31 PM | $71.88 | Up $0.01 | $71.88 | $71.86 | 6,151 |
| 02:30 PM | $71.86 | Down $ -0.01 | $71.88 | $71.86 | 11,371 |
| 02:29 PM | $71.88 | Up $0.00 | $71.88 | $71.87 | 6,068 |
| 02:28 PM | $71.88 | Up $0.00 | $71.88 | $71.87 | 19,814 |
| 02:27 PM | $71.88 | Up $0.00 | $71.88 | $71.87 | 6,101 |
| 02:26 PM | $71.88 | Up $0.01 | $71.88 | $71.87 | 4,556 |
| 02:25 PM | $71.87 | Up $0.00 | $71.87 | $71.86 | 2,888 |
| 02:24 PM | $71.87 | Up $0.00 | $71.87 | $71.86 | 3,807 |
| 02:23 PM | $71.87 | Up $0.00 | $71.87 | $71.86 | 9,386 |
| 02:22 PM | $71.86 | Up $0.00 | $71.86 | $71.85 | 13,576 |
| 02:21 PM | $71.86 | Down $ -0.01 | $71.87 | $71.85 | 4,685 |
| 02:20 PM | $71.87 | Down $0.00 | $71.87 | $71.86 | 3,612 |
| 02:19 PM | $71.87 | Up $0.00 | $71.87 | $71.86 | 3,578 |
| 02:18 PM | $71.87 | Down $ -0.01 | $71.88 | $71.87 | 2,203 |
| 02:17 PM | $71.88 | Up $0.00 | $71.89 | $71.87 | 8,304 |
| 02:16 PM | $71.88 | Down $0.00 | $71.89 | $71.87 | 5,135 |
| 02:15 PM | $71.88 | Up $0.01 | $71.88 | $71.88 | 6,141 |
| 02:14 PM | $71.87 | Down $0.00 | $71.87 | $71.87 | 3,566 |
| 02:13 PM | $71.87 | Up $0.00 | $71.88 | $71.87 | 13,193 |
| 02:12 PM | $71.87 | Up $0.01 | $71.88 | $71.86 | 7,311 |
| 02:11 PM | $71.86 | Down $ -0.03 | $71.89 | $71.86 | 22,850 |
| 02:10 PM | $71.89 | Down $0.00 | $71.89 | $71.88 | 15,561 |
| 02:09 PM | $71.89 | Up $0.00 | $71.89 | $71.88 | 5,031 |
| 02:08 PM | $71.89 | Up $0.01 | $71.89 | $71.87 | 15,629 |
| 02:07 PM | $71.88 | Up $0.02 | $71.88 | $71.86 | 28,759 |
| 02:06 PM | $71.86 | Up $0.01 | $71.86 | $71.85 | 36,469 |
| 02:05 PM | $71.85 | Up $0.00 | $71.86 | $71.84 | 23,510 |
| 02:04 PM | $71.85 | Down $ -0.01 | $71.87 | $71.85 | 25,213 |
| 02:03 PM | $71.86 | Up $0.00 | $71.87 | $71.85 | 22,042 |
| 02:02 PM | $71.86 | Down $ -0.01 | $71.87 | $71.85 | 19,920 |
| 02:01 PM | $71.87 | Up $0.01 | $71.87 | $71.86 | 12,645 |
| 02:00 PM | $71.86 | Down $ -0.01 | $71.87 | $71.85 | 10,892 |
| 01:59 PM | $71.87 | Up $0.00 | $71.87 | $71.86 | 3,587 |
| 01:58 PM | $71.86 | Up $0.00 | $71.87 | $71.85 | 14,497 |
| 01:57 PM | $71.86 | Up $0.00 | $71.86 | $71.85 | 19,448 |
| 01:56 PM | $71.86 | Down $ -0.01 | $71.87 | $71.86 | 12,643 |
| 01:55 PM | $71.87 | Down $ -0.01 | $71.87 | $71.86 | 17,248 |
| 01:54 PM | $71.87 | Down $ -0.02 | $71.89 | $71.86 | 7,986 |
| 01:53 PM | $71.89 | Up $0.01 | $71.89 | $71.87 | 8,005 |
| 01:52 PM | $71.88 | Down $ -0.03 | $71.90 | $71.88 | 6,607 |
| 01:51 PM | $71.90 | Up $0.01 | $71.90 | $71.89 | 10,368 |
| 01:50 PM | $71.89 | Up $0.02 | $71.89 | $71.88 | 7,382 |
| 01:49 PM | $71.88 | Down $ -0.01 | $71.89 | $71.86 | 10,494 |
| 01:48 PM | $71.89 | Up $0.00 | $71.89 | $71.88 | 7,025 |
| 01:47 PM | $71.89 | Down $ -0.01 | $71.90 | $71.88 | 8,288 |
| 01:46 PM | $71.90 | Up $0.00 | $71.90 | $71.89 | 24,412 |
| 01:45 PM | $71.90 | Down $ -0.02 | $71.91 | $71.89 | 5,369 |
| 01:44 PM | $71.91 | Down $0.00 | $71.92 | $71.91 | 6,863 |
| 01:43 PM | $71.91 | Down $0.00 | $71.92 | $71.91 | 1,436 |
| 01:42 PM | $71.92 | Up $0.00 | $71.92 | $71.90 | 7,650 |
| 01:41 PM | $71.92 | Down $ -0.01 | $71.93 | $71.91 | 4,277 |
| 01:40 PM | $71.93 | Up $0.00 | $71.93 | $71.91 | 8,986 |
| 01:39 PM | $71.92 | Down $0.00 | $71.93 | $71.91 | 49,271 |
| 01:38 PM | $71.93 | Up $0.01 | $71.93 | $71.92 | 19,661 |
| 01:37 PM | $71.92 | Up $0.02 | $71.92 | $71.91 | 4,479 |
| 01:36 PM | $71.90 | Up $0.02 | $71.91 | $71.89 | 6,942 |
| 01:35 PM | $71.89 | Down $ -0.01 | $71.90 | $71.89 | 6,675 |
| 01:34 PM | $71.90 | Up $0.02 | $71.90 | $71.88 | 7,596 |
| 01:33 PM | $71.88 | Down $ -0.01 | $71.90 | $71.87 | 11,802 |
| 01:32 PM | $71.89 | Up $0.02 | $71.89 | $71.86 | 9,084 |
| 01:31 PM | $71.87 | Up $0.06 | $71.87 | $71.80 | 24,814 |
| 01:30 PM | $71.82 | Down $ -0.05 | $71.86 | $71.82 | 13,009 |
| 01:29 PM | $71.86 | Down $ -0.01 | $71.88 | $71.86 | 5,489 |
| 01:28 PM | $71.87 | Down $ -0.01 | $71.89 | $71.87 | 3,476 |
| 01:27 PM | $71.89 | Down $ -0.01 | $71.90 | $71.89 | 2,032 |
| 01:26 PM | $71.90 | Up $0.00 | $71.90 | $71.89 | 2,903 |
| 01:25 PM | $71.90 | Up $0.02 | $71.90 | $71.89 | 14,280 |
| 01:24 PM | $71.88 | Down $ -0.02 | $71.90 | $71.88 | 6,478 |
| 01:23 PM | $71.90 | Up $0.00 | $71.91 | $71.90 | 2,100 |
| 01:22 PM | $71.90 | Down $ -0.01 | $71.92 | $71.90 | 3,756 |
| 01:21 PM | $71.91 | Down $ -0.02 | $71.92 | $71.90 | 39,793 |
| 01:20 PM | $71.93 | Down $0.00 | $71.93 | $71.92 | 49,302 |
| 01:19 PM | $71.93 | Up $0.00 | $71.93 | $71.92 | 8,316 |
| 01:18 PM | $71.93 | Up $0.00 | $71.94 | $71.92 | 42,818 |
| 01:17 PM | $71.93 | Down $ -0.01 | $71.93 | $71.92 | 15,571 |
| 01:16 PM | $71.94 | Down $ -0.03 | $71.96 | $71.93 | 18,104 |
| 01:15 PM | $71.96 | Down $ -0.02 | $71.99 | $71.96 | 5,860 |
| 01:14 PM | $71.99 | Up $0.00 | $71.99 | $71.98 | 8,171 |
| 01:13 PM | $71.99 | Up $0.00 | $71.99 | $71.98 | 13,517 |
| 01:12 PM | $71.99 | Down $ -0.02 | $72.00 | $71.99 | 35,792 |
| 01:11 PM | $72.00 | Up $0.00 | $72.01 | $71.98 | 53,275 |
| 01:10 PM | $72.00 | Up $0.01 | $72.00 | $71.98 | 36,823 |
| 01:09 PM | $71.99 | Down $ -0.02 | $72.01 | $71.98 | 57,315 |
| 01:08 PM | $72.01 | Down $ -0.05 | $72.05 | $72.01 | 54,902 |
| 01:07 PM | $72.05 | Down $ -0.01 | $72.06 | $72.05 | 9,187 |
| 01:06 PM | $72.06 | Down $0.00 | $72.07 | $72.05 | 6,542 |
| 01:05 PM | $72.06 | Up $0.01 | $72.06 | $72.05 | 6,088 |
| 01:04 PM | $72.05 | Down $ -0.01 | $72.07 | $72.05 | 4,223 |
| 01:03 PM | $72.06 | Up $0.00 | $72.06 | $72.04 | 9,880 |
| 01:02 PM | $72.06 | Down $ -0.03 | $72.10 | $72.03 | 70,536 |
| 01:01 PM | $72.10 | Up $0.01 | $72.10 | $72.09 | 14,100 |
| 01:00 PM | $72.09 | Down $ -0.01 | $72.10 | $72.08 | 29,488 |
| 12:59 PM | $72.10 | Down $0.00 | $72.10 | $72.09 | 3,476 |
| 12:58 PM | $72.10 | Down $ -0.01 | $72.11 | $72.10 | 5,500 |
| 12:57 PM | $72.11 | Up $0.00 | $72.12 | $72.10 | 33,449 |
| 12:56 PM | $72.11 | Up $0.00 | $72.11 | $72.10 | 22,516 |
| 12:55 PM | $72.11 | Up $0.00 | $72.11 | $72.10 | 4,694 |
| 12:54 PM | $72.11 | Up $0.00 | $72.11 | $72.10 | 6,134 |
| 12:53 PM | $72.11 | Up $0.00 | $72.11 | $72.10 | 14,053 |
| 12:52 PM | $72.11 | Up $0.00 | $72.11 | $72.10 | 7,038 |
| 12:51 PM | $72.11 | Up $0.00 | $72.11 | $72.10 | 10,697 |
| 12:50 PM | $72.11 | Up $0.01 | $72.11 | $72.09 | 24,046 |
| 12:49 PM | $72.10 | Down $0.00 | $72.10 | $72.09 | 7,013 |
| 12:48 PM | $72.10 | Up $0.00 | $72.10 | $72.09 | 3,567 |
| 12:47 PM | $72.10 | Up $0.00 | $72.10 | $72.09 | 4,482 |
| 12:46 PM | $72.10 | Up $0.00 | $72.10 | $72.10 | 18,323 |
| 12:45 PM | $72.10 | Up $0.00 | $72.10 | $72.10 | 4,907 |
| 12:44 PM | $72.10 | Down $0.00 | $72.10 | $72.10 | 7,323 |
| 12:43 PM | $72.10 | Up $0.00 | $72.10 | $72.09 | 4,003 |
| 12:42 PM | $72.10 | Up $0.00 | $72.10 | $72.09 | 8,260 |
| 12:41 PM | $72.09 | Down $0.00 | $72.10 | $72.09 | 12,671 |
| 12:40 PM | $72.10 | Up $0.00 | $72.10 | $72.09 | 5,648 |
| 12:39 PM | $72.10 | Down $0.00 | $72.10 | $72.09 | 5,034 |
| 12:38 PM | $72.10 | Up $0.00 | $72.10 | $72.09 | 20,322 |
| 12:37 PM | $72.10 | Down $ -0.02 | $72.12 | $72.10 | 52,365 |
| 12:36 PM | $72.11 | Down $0.00 | $72.12 | $72.11 | 3,622 |
| 12:35 PM | $72.12 | Down $0.00 | $72.12 | $72.11 | 900 |
| 12:34 PM | $72.12 | Up $0.00 | $72.12 | $72.11 | 44,423 |
| 12:33 PM | $72.12 | Up $0.01 | $72.12 | $72.11 | 10,647 |
| 12:31 PM | $72.11 | Up $0.00 | $72.11 | $72.10 | 1,122 |
| 12:31 PM | $72.11 | Up $0.00 | $72.11 | $72.10 | 0 |
| 12:30 PM | $72.11 | Down $0.00 | $72.11 | $72.11 | 2,047 |
| 12:29 PM | $72.11 | Up $0.00 | $72.11 | $72.10 | 20,301 |
| 12:28 PM | $72.11 | Down $ -0.01 | $72.12 | $72.11 | 40,005 |
| 12:27 PM | $72.11 | Down $0.00 | $72.12 | $72.11 | 5,280 |
| 12:26 PM | $72.12 | Up $0.00 | $72.12 | $72.11 | 11,338 |
| 12:25 PM | $72.11 | Down $0.00 | $72.12 | $72.11 | 6,894 |
| 12:24 PM | $72.12 | Up $0.00 | $72.12 | $72.11 | 4,537 |
| 12:23 PM | $72.11 | Up $0.00 | $72.11 | $72.11 | 5,858 |
| 12:22 PM | $72.11 | Up $0.00 | $72.11 | $72.10 | 9,240 |
| 12:21 PM | $72.11 | Up $0.01 | $72.11 | $72.10 | 710 |
| 12:20 PM | $72.10 | Down $0.00 | $72.11 | $72.10 | 17,200 |
| 12:19 PM | $72.10 | Down $0.00 | $72.11 | $72.10 | 1,348 |
| 12:18 PM | $72.11 | Down $0.00 | $72.11 | $72.10 | 4,194 |
| 12:17 PM | $72.11 | Up $0.01 | $72.12 | $72.10 | 15,773 |
| 12:16 PM | $72.10 | Down $ -0.01 | $72.11 | $72.10 | 3,384 |
| 12:15 PM | $72.11 | Down $0.00 | $72.11 | $72.09 | 12,536 |
| 12:14 PM | $72.11 | Up $0.01 | $72.11 | $72.10 | 27,983 |
| 12:13 PM | $72.10 | Down $0.00 | $72.10 | $72.09 | 1,698 |
| 12:12 PM | $72.10 | Up $0.01 | $72.10 | $72.09 | 8,969 |
| 12:11 PM | $72.09 | Down $ -0.01 | $72.10 | $72.09 | 2,611 |
| 12:10 PM | $72.10 | Up $0.00 | $72.10 | $72.09 | 3,861 |
| 12:09 PM | $72.10 | Up $0.00 | $72.10 | $72.09 | 6,477 |
| 12:08 PM | $72.10 | Up $0.01 | $72.10 | $72.09 | 11,223 |
| 12:07 PM | $72.09 | Up $0.00 | $72.09 | $72.08 | 15,186 |
| 12:06 PM | $72.08 | Down $0.00 | $72.09 | $72.08 | 11,730 |
| 12:05 PM | $72.09 | Down $ -0.01 | $72.10 | $72.09 | 15,934 |
| 12:04 PM | $72.10 | Up $0.00 | $72.10 | $72.09 | 6,000 |
| 12:03 PM | $72.10 | Down $ -0.01 | $72.11 | $72.10 | 6,476 |
| 12:02 PM | $72.11 | Up $0.00 | $72.11 | $72.11 | 2,702 |
| 12:01 PM | $72.11 | Up $0.00 | $72.11 | $72.11 | 1,337 |
| 12:00 PM | $72.11 | Up $0.00 | $72.11 | $72.10 | 7,880 |
| 11:59 AM | $72.11 | Up $0.00 | $72.11 | $72.10 | 21,527 |
| 11:58 AM | $72.11 | Down $0.00 | $72.11 | $72.10 | 3,953 |
| 11:57 AM | $72.11 | Down $ -0.02 | $72.13 | $72.10 | 9,886 |
| 11:56 AM | $72.13 | Up $0.00 | $72.13 | $72.12 | 1,057 |
| 11:55 AM | $72.13 | Down $ -0.01 | $72.14 | $72.13 | 3,139 |
| 11:54 AM | $72.14 | Up $0.01 | $72.14 | $72.12 | 8,745 |
| 11:53 AM | $72.13 | Down $0.00 | $72.13 | $72.12 | 4,979 |
| 11:52 AM | $72.13 | Up $0.00 | $72.13 | $72.12 | 8,176 |
| 11:51 AM | $72.13 | Down $0.00 | $72.13 | $72.12 | 6,359 |
| 11:50 AM | $72.13 | Up $0.01 | $72.13 | $72.12 | 6,949 |
| 11:49 AM | $72.12 | Down $0.00 | $72.13 | $72.12 | 6,799 |
| 11:48 AM | $72.13 | Up $0.00 | $72.13 | $72.12 | 55,979 |
| 11:47 AM | $72.13 | Down $ -0.01 | $72.14 | $72.13 | 7,812 |
| 11:46 AM | $72.14 | Up $0.00 | $72.14 | $72.13 | 2,522 |
| 11:45 AM | $72.14 | Down $0.00 | $72.14 | $72.13 | 6,657 |
| 11:44 AM | $72.14 | Up $0.00 | $72.14 | $72.13 | 5,826 |
| 11:43 AM | $72.14 | Up $0.01 | $72.14 | $72.12 | 36,238 |
| 11:42 AM | $72.13 | Up $0.00 | $72.13 | $72.12 | 3,779 |
| 11:41 AM | $72.13 | Down $ -0.01 | $72.14 | $72.13 | 16,448 |
| 11:40 AM | $72.14 | Up $0.01 | $72.14 | $72.13 | 8,966 |
| 11:39 AM | $72.13 | Up $0.02 | $72.13 | $72.12 | 11,675 |
| 11:38 AM | $72.11 | Down $ -0.01 | $72.13 | $72.11 | 4,302 |
| 11:37 AM | $72.13 | Up $0.00 | $72.13 | $72.12 | 2,960 |
| 11:36 AM | $72.13 | Down $0.00 | $72.13 | $72.12 | 40,052 |
| 11:35 AM | $72.13 | Up $0.00 | $72.14 | $72.13 | 2,859 |
| 11:34 AM | $72.13 | Up $0.00 | $72.13 | $72.12 | 5,154 |
| 11:33 AM | $72.13 | Up $0.01 | $72.13 | $72.12 | 23,922 |
| 11:32 AM | $72.12 | Down $ -0.02 | $72.13 | $72.12 | 12,107 |
| 11:31 AM | $72.13 | Up $0.00 | $72.13 | $72.12 | 4,090 |
| 11:30 AM | $72.13 | Down $ -0.01 | $72.14 | $72.13 | 2,236 |
| 11:29 AM | $72.14 | Down $ -0.01 | $72.15 | $72.14 | 7,586 |
| 11:28 AM | $72.15 | Down $ -0.01 | $72.16 | $72.14 | 11,389 |
| 11:27 AM | $72.16 | Down $0.00 | $72.16 | $72.15 | 10,414 |
| 11:26 AM | $72.16 | Up $0.00 | $72.16 | $72.15 | 3,508 |
| 11:25 AM | $72.16 | Down $ -0.01 | $72.17 | $72.15 | 6,321 |
| 11:24 AM | $72.17 | Down $ -0.01 | $72.18 | $72.17 | 10,627 |
| 11:23 AM | $72.18 | Up $0.00 | $72.18 | $72.17 | 16,484 |
| 11:22 AM | $72.17 | Down $ -0.01 | $72.18 | $72.17 | 14,421 |
| 11:21 AM | $72.18 | Up $0.00 | $72.18 | $72.17 | 10,835 |
| 11:20 AM | $72.18 | Down $ -0.01 | $72.19 | $72.18 | 8,530 |
| 11:19 AM | $72.19 | Up $0.00 | $72.19 | $72.19 | 3,946 |
| 11:18 AM | $72.19 | Up $0.01 | $72.19 | $72.18 | 12,439 |
| 11:17 AM | $72.18 | Down $0.00 | $72.19 | $72.18 | 6,702 |
| 11:16 AM | $72.19 | Down $0.00 | $72.20 | $72.18 | 10,282 |
| 11:15 AM | $72.19 | Up $0.01 | $72.19 | $72.18 | 4,841 |
| 11:14 AM | $72.18 | Up $0.01 | $72.18 | $72.17 | 4,714 |
| 11:13 AM | $72.17 | Up $0.01 | $72.17 | $72.16 | 3,311 |
| 11:12 AM | $72.16 | Down $ -0.01 | $72.17 | $72.16 | 8,075 |
| 11:11 AM | $72.17 | Up $0.02 | $72.17 | $72.14 | 7,704 |
| 11:10 AM | $72.15 | Up $0.00 | $72.15 | $72.14 | 2,844 |
| 11:09 AM | $72.15 | Up $0.01 | $72.15 | $72.15 | 3,771 |
| 11:08 AM | $72.15 | Down $ -0.02 | $72.16 | $72.15 | 13,706 |
| 11:07 AM | $72.16 | Up $0.00 | $72.16 | $72.15 | 9,988 |
| 11:06 AM | $72.16 | Up $0.00 | $72.16 | $72.15 | 5,274 |
| 11:05 AM | $72.16 | Up $0.00 | $72.16 | $72.15 | 3,822 |
| 11:04 AM | $72.16 | Up $0.01 | $72.16 | $72.14 | 4,703 |
| 11:03 AM | $72.15 | Up $0.01 | $72.15 | $72.14 | 4,953 |
| 11:02 AM | $72.14 | Up $0.00 | $72.14 | $72.13 | 14,425 |
| 11:01 AM | $72.14 | Down $0.00 | $72.15 | $72.13 | 18,452 |
| 11:00 AM | $72.15 | Up $0.00 | $72.16 | $72.14 | 26,396 |
| 10:59 AM | $72.15 | Down $ -0.02 | $72.16 | $72.15 | 13,097 |
| 10:58 AM | $72.16 | Up $0.01 | $72.16 | $72.14 | 4,646 |
| 10:57 AM | $72.15 | Down $0.00 | $72.15 | $72.14 | 10,179 |
| 10:56 AM | $72.16 | Up $0.03 | $72.16 | $72.12 | 37,072 |
| 10:55 AM | $72.13 | Up $0.00 | $72.13 | $72.12 | 6,218 |
| 10:54 AM | $72.13 | Down $0.00 | $72.13 | $72.12 | 6,045 |
| 10:53 AM | $72.13 | Up $0.00 | $72.13 | $72.12 | 8,057 |
| 10:52 AM | $72.13 | Up $0.01 | $72.13 | $72.11 | 96,412 |
| 10:51 AM | $72.12 | Up $0.01 | $72.12 | $72.11 | 12,782 |
| 10:50 AM | $72.12 | Up $0.00 | $72.12 | $72.10 | 26,589 |
| 10:49 AM | $72.11 | Up $0.00 | $72.11 | $72.10 | 14,221 |
| 10:48 AM | $72.11 | Up $0.00 | $72.11 | $72.10 | 7,784 |
| 10:47 AM | $72.11 | Up $0.02 | $72.11 | $72.08 | 34,261 |
| 10:46 AM | $72.09 | Up $0.00 | $72.09 | $72.08 | 8,303 |
| 10:45 AM | $72.09 | Down $ -0.01 | $72.10 | $72.09 | 22,868 |
| 10:44 AM | $72.10 | Up $0.00 | $72.10 | $72.09 | 12,576 |
| 10:43 AM | $72.10 | Down $0.00 | $72.10 | $72.09 | 48,682 |
| 10:42 AM | $72.10 | Down $ -0.04 | $72.14 | $72.09 | 103,339 |
| 10:41 AM | $72.14 | Down $0.00 | $72.14 | $72.13 | 118,739 |
| 10:40 AM | $72.14 | Up $0.00 | $72.14 | $72.13 | 3,811 |
| 10:39 AM | $72.14 | Up $0.01 | $72.14 | $72.13 | 13,757 |
| 10:38 AM | $72.13 | Up $0.00 | $72.13 | $72.12 | 3,607 |
| 10:37 AM | $72.13 | Up $0.00 | $72.13 | $72.13 | 6,545 |
| 10:36 AM | $72.13 | Down $0.00 | $72.14 | $72.12 | 11,739 |
| 10:35 AM | $72.13 | Up $0.00 | $72.13 | $72.12 | 7,338 |
| 10:34 AM | $72.13 | Down $ -0.01 | $72.14 | $72.13 | 10,148 |
| 10:33 AM | $72.14 | Down $0.00 | $72.14 | $72.12 | 16,738 |
| 10:32 AM | $72.14 | Down $ -0.02 | $72.16 | $72.14 | 10,233 |
| 10:31 AM | $72.16 | Down $ -0.01 | $72.17 | $72.15 | 24,405 |
| 10:30 AM | $72.17 | Up $0.01 | $72.17 | $72.16 | 11,746 |
| 10:29 AM | $72.16 | Up $0.00 | $72.16 | $72.15 | 3,716 |
| 10:28 AM | $72.16 | Down $ -0.01 | $72.17 | $72.16 | 4,655 |
| 10:27 AM | $72.17 | Down $0.00 | $72.17 | $72.16 | 9,085 |
| 10:26 AM | $72.17 | Up $0.00 | $72.17 | $72.16 | 4,726 |
| 10:25 AM | $72.17 | Up $0.01 | $72.18 | $72.16 | 13,544 |
| 10:24 AM | $72.16 | Up $0.00 | $72.16 | $72.15 | 39,490 |
| 10:23 AM | $72.16 | Down $ -0.01 | $72.17 | $72.16 | 8,011 |
| 10:22 AM | $72.17 | Up $0.00 | $72.17 | $72.16 | 6,235 |
| 10:21 AM | $72.17 | Up $0.00 | $72.17 | $72.17 | 1,782 |
| 10:20 AM | $72.17 | Up $0.01 | $72.17 | $72.15 | 102,894 |
| 10:19 AM | $72.16 | Up $0.00 | $72.16 | $72.15 | 203,104 |
| 10:18 AM | $72.16 | Up $0.00 | $72.16 | $72.16 | 1,761 |
| 10:17 AM | $72.16 | Up $0.00 | $72.16 | $72.15 | 2,491 |
| 10:16 AM | $72.16 | Up $0.00 | $72.16 | $72.15 | 2,883 |
| 10:15 AM | $72.16 | Up $0.00 | $72.16 | $72.15 | 7,270 |
| 10:14 AM | $72.16 | Up $0.01 | $72.16 | $72.14 | 13,934 |
| 10:13 AM | $72.15 | Up $0.00 | $72.15 | $72.14 | 21,953 |
| 10:12 AM | $72.15 | Up $0.00 | $72.15 | $72.14 | 10,852 |
| 10:11 AM | $72.14 | Down $0.00 | $72.15 | $72.14 | 10,211 |
| 10:10 AM | $72.15 | Up $0.00 | $72.15 | $72.14 | 2,112 |
| 10:09 AM | $72.15 | Up $0.00 | $72.15 | $72.13 | 8,509 |
| 10:08 AM | $72.14 | Up $0.01 | $72.14 | $72.13 | 5,114 |
| 10:07 AM | $72.13 | Down $0.00 | $72.14 | $72.13 | 11,958 |
| 10:06 AM | $72.14 | Up $0.02 | $72.14 | $72.12 | 7,231 |
| 10:05 AM | $72.12 | Down $ -0.01 | $72.13 | $72.11 | 3,160 |
| 10:04 AM | $72.13 | Down $0.00 | $72.13 | $72.12 | 8,999 |
| 10:03 AM | $72.13 | Up $0.02 | $72.13 | $72.11 | 3,875 |
| 10:02 AM | $72.11 | Up $0.00 | $72.11 | $72.10 | 27,726 |
| 10:01 AM | $72.11 | Down $0.00 | $72.12 | $72.11 | 26,122 |
| 10:00 AM | $72.12 | Down $ -0.01 | $72.12 | $72.11 | 6,171 |
| 09:59 AM | $72.12 | Down $0.00 | $72.13 | $72.12 | 6,739 |
| 09:58 AM | $72.12 | Down $0.00 | $72.13 | $72.12 | 9,940 |
| 09:57 AM | $72.13 | Up $0.00 | $72.13 | $72.11 | 10,376 |
| 09:56 AM | $72.13 | Down $0.00 | $72.13 | $72.12 | 2,198 |
| 09:55 AM | $72.13 | Down $0.00 | $72.14 | $72.13 | 18,381 |
| 09:54 AM | $72.13 | Down $ -0.01 | $72.14 | $72.13 | 7,071 |
| 09:53 AM | $72.14 | Down $ -0.01 | $72.15 | $72.14 | 7,272 |
| 09:52 AM | $72.15 | Up $0.00 | $72.15 | $72.15 | 777 |
| 09:51 AM | $72.14 | Up $0.00 | $72.15 | $72.14 | 4,398 |
| 09:50 AM | $72.14 | Up $0.00 | $72.16 | $72.14 | 9,546 |
| 09:49 AM | $72.14 | Up $0.00 | $72.14 | $72.13 | 8,330 |
| 09:48 AM | $72.14 | Up $0.01 | $72.14 | $72.12 | 6,927 |
| 09:47 AM | $72.13 | Down $0.00 | $72.14 | $72.13 | 5,588 |
| 09:46 AM | $72.13 | Up $0.00 | $72.14 | $72.13 | 7,290 |
| 09:45 AM | $72.13 | Up $0.02 | $72.13 | $72.11 | 22,876 |
| 09:44 AM | $72.11 | Down $0.00 | $72.12 | $72.10 | 52,271 |
| 09:43 AM | $72.11 | Down $ -0.01 | $72.12 | $72.11 | 6,517 |
| 09:42 AM | $72.12 | Down $ -0.01 | $72.13 | $72.11 | 4,212 |
| 09:41 AM | $72.13 | Up $0.00 | $72.13 | $72.12 | 4,916 |
| 09:40 AM | $72.13 | Down $0.00 | $72.13 | $72.13 | 3,705 |
| 09:39 AM | $72.13 | Up $0.00 | $72.14 | $72.12 | 27,911 |
| 09:38 AM | $72.13 | Up $0.01 | $72.13 | $72.11 | 6,884 |
| 09:37 AM | $72.12 | Down $0.00 | $72.13 | $72.12 | 7,048 |
| 09:36 AM | $72.12 | Down $0.00 | $72.13 | $72.12 | 4,908 |
| 09:35 AM | $72.13 | Up $0.01 | $72.13 | $72.11 | 6,077 |
| 09:34 AM | $72.12 | Up $0.01 | $72.12 | $72.10 | 6,267 |
| 09:33 AM | $72.11 | Up $0.01 | $72.11 | $72.10 | 15,412 |
| 09:32 AM | $72.10 | Up $0.01 | $72.10 | $72.10 | 2,559 |
| 09:31 AM | $72.09 | Up $0.00 | $72.10 | $72.08 | 7,554 |
| 09:30 AM | $72.09 | Down $ -0.24 | $72.15 | $72.07 | 81,941 |
| Previous close | $72.33 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/05/2025 | $71.88 | $72.11 | $72.12 | $71.80 | 8,282,834 |
| 20/05/2025 | $72.33 | $72.33 | $72.39 | $72.30 | 3,090,613 |
| 19/05/2025 | $72.46 | $72.28 | $72.48 | $72.27 | 2,528,994 |
| 16/05/2025 | $72.48 | $72.48 | $72.54 | $72.46 | 2,637,494 |
| 15/05/2025 | $72.43 | $72.36 | $72.45 | $72.35 | 2,524,516 |
| 14/05/2025 | $72.04 | $72.12 | $72.13 | $72.01 | 3,747,586 |
| 13/05/2025 | $72.29 | $72.23 | $72.29 | $72.20 | 3,283,753 |
| 12/05/2025 | $72.32 | $72.44 | $72.44 | $72.30 | 3,056,755 |
| 09/05/2025 | $72.57 | $72.64 | $72.68 | $72.56 | 1,868,638 |
| 08/05/2025 | $72.51 | $72.71 | $72.72 | $72.51 | 2,247,492 |
| 07/05/2025 | $72.90 | $72.84 | $72.97 | $72.81 | 2,526,506 |
| 06/05/2025 | $72.76 | $72.58 | $72.77 | $72.55 | 4,114,701 |
| 05/05/2025 | $72.60 | $72.59 | $72.63 | $72.48 | 3,977,203 |
| 02/05/2025 | $72.70 | $72.66 | $72.72 | $72.61 | 3,836,883 |
| 01/05/2025 | $73.06 | $73.06 | $73.11 | $72.95 | 3,925,095 |
| 30/04/2025 | $73.50 | $73.46 | $73.58 | $73.37 | 5,244,094 |
| 29/04/2025 | $73.55 | $73.47 | $73.56 | $73.46 | 2,122,585 |
| 28/04/2025 | $73.36 | $73.25 | $73.39 | $73.24 | 1,956,080 |
| 25/04/2025 | $73.18 | $73.15 | $73.20 | $73.11 | 2,103,123 |
| 24/04/2025 | $72.94 | $72.81 | $72.95 | $72.80 | 2,105,363 |
| 23/04/2025 | $72.53 | $72.73 | $72.73 | $72.50 | 2,176,212 |
| 22/04/2025 | $72.38 | $72.47 | $72.53 | $72.37 | 2,942,573 |
| 21/04/2025 | $72.25 | $72.45 | $72.50 | $72.25 | 2,885,250 |
| 17/04/2025 | $72.65 | $72.69 | $72.75 | $72.60 | 3,161,785 |
| 16/04/2025 | $72.81 | $72.69 | $72.85 | $72.62 | 7,646,727 |
| 15/04/2025 | $72.61 | $72.63 | $72.74 | $72.58 | 3,665,615 |
| 14/04/2025 | $72.43 | $72.32 | $72.53 | $72.25 | 3,065,348 |
| 11/04/2025 | $72.02 | $71.71 | $72.15 | $71.70 | 3,249,812 |
| 10/04/2025 | $72.09 | $72.25 | $72.45 | $72.09 | 4,473,649 |
| 09/04/2025 | $72.68 | $71.82 | $72.68 | $71.77 | 13,171,962 |
Graphs are not available, please refer to the detailed table