Find a quote
Vanguard Total Bond Market ETF
73.36 Up 0.00 (0.00 %)
Delayed : 2025/04/29 04:20:00
- Previous close $73.36
- Opening $73.10
- Today High $73.39
- Today Low $73.09
- Price Bid $73.07
- Price Ask $73.07
- 52 Weeks High $75.67
- 52 Weeks Low $70.50
- Size Bid 1
- Size Ask 3
- Volume 25
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.24
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XNAS
- Ex Dividend Date : 2025/04/01
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $73.36 | Down $ -0.01 | $73.36 | $73.36 | 30,897 |
| 03:59 PM | $73.37 | Up $0.02 | $73.37 | $73.35 | 35,845 |
| 03:58 PM | $73.36 | Up $0.01 | $73.36 | $73.35 | 3,302 |
| 03:57 PM | $73.35 | Down $ -0.01 | $73.36 | $73.35 | 6,062 |
| 03:56 PM | $73.36 | Down $0.00 | $73.37 | $73.35 | 9,729 |
| 03:55 PM | $73.36 | Up $0.02 | $73.36 | $73.35 | 3,436 |
| 03:54 PM | $73.35 | Down $0.00 | $73.35 | $73.34 | 15,270 |
| 03:53 PM | $73.35 | Up $0.01 | $73.35 | $73.33 | 8,774 |
| 03:52 PM | $73.34 | Up $0.00 | $73.34 | $73.33 | 4,159 |
| 03:51 PM | $73.34 | Up $0.00 | $73.34 | $73.34 | 2,587 |
| 03:50 PM | $73.34 | Up $0.00 | $73.34 | $73.34 | 5,536 |
| 03:49 PM | $73.33 | Down $ -0.01 | $73.34 | $73.33 | 2,542 |
| 03:48 PM | $73.34 | Up $0.00 | $73.35 | $73.33 | 9,646 |
| 03:47 PM | $73.34 | Up $0.00 | $73.34 | $73.33 | 3,060 |
| 03:46 PM | $73.34 | Down $ -0.01 | $73.34 | $73.33 | 22,271 |
| 03:45 PM | $73.35 | Up $0.00 | $73.35 | $73.34 | 5,516 |
| 03:44 PM | $73.34 | Down $0.00 | $73.35 | $73.34 | 3,815 |
| 03:43 PM | $73.34 | Down $0.00 | $73.35 | $73.34 | 7,697 |
| 03:42 PM | $73.35 | Down $ -0.01 | $73.36 | $73.34 | 20,881 |
| 03:41 PM | $73.36 | Up $0.00 | $73.36 | $73.35 | 7,931 |
| 03:40 PM | $73.36 | Up $0.00 | $73.36 | $73.35 | 6,365 |
| 03:39 PM | $73.36 | Up $0.00 | $73.36 | $73.35 | 1,195 |
| 03:38 PM | $73.35 | Down $0.00 | $73.36 | $73.35 | 10,122 |
| 03:37 PM | $73.36 | Up $0.00 | $73.36 | $73.35 | 3,983 |
| 03:36 PM | $73.36 | Up $0.00 | $73.36 | $73.35 | 5,066 |
| 03:35 PM | $73.36 | Up $0.00 | $73.36 | $73.35 | 9,463 |
| 03:34 PM | $73.36 | Down $ -0.01 | $73.37 | $73.36 | 8,680 |
| 03:33 PM | $73.37 | Up $0.01 | $73.37 | $73.36 | 6,408 |
| 03:32 PM | $73.36 | Up $0.01 | $73.36 | $73.35 | 9,256 |
| 03:31 PM | $73.35 | Down $0.00 | $73.35 | $73.34 | 12,009 |
| 03:30 PM | $73.35 | Down $0.00 | $73.35 | $73.34 | 8,130 |
| 03:29 PM | $73.35 | Down $0.00 | $73.36 | $73.35 | 16,878 |
| 03:28 PM | $73.35 | Down $ -0.01 | $73.37 | $73.35 | 19,057 |
| 03:27 PM | $73.37 | Up $0.00 | $73.37 | $73.36 | 9,104 |
| 03:26 PM | $73.37 | Down $ -0.01 | $73.38 | $73.36 | 7,821 |
| 03:25 PM | $73.38 | Up $0.01 | $73.38 | $73.37 | 7,962 |
| 03:24 PM | $73.37 | Down $ -0.01 | $73.38 | $73.36 | 12,087 |
| 03:23 PM | $73.38 | Up $0.00 | $73.38 | $73.37 | 15,496 |
| 03:22 PM | $73.38 | Up $0.00 | $73.38 | $73.37 | 2,284 |
| 03:21 PM | $73.37 | Down $ -0.01 | $73.39 | $73.37 | 12,380 |
| 03:20 PM | $73.39 | Up $0.00 | $73.39 | $73.38 | 14,666 |
| 03:19 PM | $73.38 | Down $0.00 | $73.39 | $73.38 | 4,561 |
| 03:18 PM | $73.39 | Up $0.01 | $73.39 | $73.38 | 7,154 |
| 03:17 PM | $73.38 | Down $0.00 | $73.38 | $73.37 | 4,663 |
| 03:16 PM | $73.38 | Up $0.02 | $73.38 | $73.37 | 9,170 |
| 03:15 PM | $73.37 | Down $0.00 | $73.37 | $73.36 | 20,698 |
| 03:14 PM | $73.37 | Up $0.00 | $73.37 | $73.36 | 5,647 |
| 03:13 PM | $73.37 | Up $0.01 | $73.37 | $73.36 | 15,319 |
| 03:12 PM | $73.36 | Down $0.00 | $73.36 | $73.35 | 4,301 |
| 03:11 PM | $73.36 | Up $0.00 | $73.37 | $73.35 | 6,085 |
| 03:10 PM | $73.36 | Down $ -0.02 | $73.38 | $73.36 | 7,009 |
| 03:09 PM | $73.38 | Up $0.00 | $73.39 | $73.38 | 3,752 |
| 03:08 PM | $73.37 | Up $0.01 | $73.38 | $73.36 | 3,523 |
| 03:07 PM | $73.37 | Up $0.01 | $73.37 | $73.35 | 9,583 |
| 03:06 PM | $73.36 | Up $0.00 | $73.36 | $73.35 | 2,205 |
| 03:05 PM | $73.35 | Down $ -0.01 | $73.36 | $73.35 | 2,118 |
| 03:04 PM | $73.36 | Up $0.00 | $73.37 | $73.35 | 10,838 |
| 03:03 PM | $73.36 | Up $0.01 | $73.36 | $73.36 | 1,616 |
| 03:02 PM | $73.35 | Down $ -0.01 | $73.36 | $73.35 | 7,491 |
| 03:01 PM | $73.36 | Up $0.02 | $73.36 | $73.35 | 26,862 |
| 03:00 PM | $73.34 | Down $ -0.01 | $73.36 | $73.34 | 6,679 |
| 02:59 PM | $73.35 | Up $0.03 | $73.36 | $73.33 | 18,964 |
| 02:58 PM | $73.32 | Up $0.01 | $73.33 | $73.31 | 9,089 |
| 02:57 PM | $73.31 | Up $0.01 | $73.32 | $73.31 | 1,469 |
| 02:56 PM | $73.30 | Down $0.00 | $73.31 | $73.30 | 2,898 |
| 02:55 PM | $73.30 | Down $ -0.01 | $73.32 | $73.30 | 17,186 |
| 02:54 PM | $73.32 | Up $0.01 | $73.32 | $73.31 | 3,972 |
| 02:53 PM | $73.30 | Down $0.00 | $73.31 | $73.30 | 3,741 |
| 02:52 PM | $73.31 | Down $0.00 | $73.31 | $73.31 | 985 |
| 02:51 PM | $73.31 | Down $0.00 | $73.31 | $73.30 | 5,214 |
| 02:50 PM | $73.31 | Up $0.00 | $73.31 | $73.30 | 26,771 |
| 02:49 PM | $73.31 | Down $ -0.01 | $73.32 | $73.31 | 2,655 |
| 02:48 PM | $73.31 | Down $ -0.01 | $73.32 | $73.31 | 2,308 |
| 02:47 PM | $73.32 | Up $0.00 | $73.32 | $73.32 | 740 |
| 02:46 PM | $73.32 | Up $0.00 | $73.32 | $73.32 | 11,541 |
| 02:45 PM | $73.31 | Down $0.00 | $73.32 | $73.31 | 1,855 |
| 02:44 PM | $73.32 | Up $0.00 | $73.32 | $73.31 | 12,436 |
| 02:43 PM | $73.31 | Down $ -0.02 | $73.34 | $73.31 | 19,122 |
| 02:42 PM | $73.34 | Up $0.02 | $73.34 | $73.31 | 6,774 |
| 02:41 PM | $73.32 | Up $0.00 | $73.32 | $73.32 | 4,071 |
| 02:40 PM | $73.32 | Up $0.00 | $73.32 | $73.31 | 3,672 |
| 02:39 PM | $73.31 | Down $0.00 | $73.32 | $73.31 | 10,630 |
| 02:38 PM | $73.32 | Up $0.00 | $73.32 | $73.32 | 2,821 |
| 02:37 PM | $73.31 | Down $ -0.01 | $73.32 | $73.31 | 3,515 |
| 02:36 PM | $73.32 | Up $0.00 | $73.32 | $73.31 | 10,965 |
| 02:35 PM | $73.32 | Up $0.00 | $73.32 | $73.32 | 17,681 |
| 02:34 PM | $73.32 | Up $0.00 | $73.32 | $73.31 | 26,792 |
| 02:33 PM | $73.32 | Up $0.01 | $73.32 | $73.31 | 5,141 |
| 02:32 PM | $73.31 | Down $0.00 | $73.31 | $73.30 | 15,641 |
| 02:31 PM | $73.31 | Up $0.00 | $73.31 | $73.31 | 7,005 |
| 02:30 PM | $73.31 | Up $0.00 | $73.31 | $73.31 | 16,339 |
| 02:29 PM | $73.31 | Up $0.00 | $73.31 | $73.31 | 7,750 |
| 02:28 PM | $73.31 | Down $0.00 | $73.31 | $73.30 | 12,981 |
| 02:27 PM | $73.31 | Up $0.00 | $73.31 | $73.30 | 1,963 |
| 02:26 PM | $73.31 | Up $0.00 | $73.31 | $73.30 | 19,891 |
| 02:25 PM | $73.31 | Up $0.00 | $73.31 | $73.31 | 8,600 |
| 02:24 PM | $73.31 | Up $0.01 | $73.31 | $73.30 | 3,931 |
| 02:23 PM | $73.30 | Up $0.00 | $73.30 | $73.30 | 15,041 |
| 02:22 PM | $73.30 | Up $0.00 | $73.30 | $73.29 | 10,210 |
| 02:21 PM | $73.29 | Down $0.00 | $73.30 | $73.29 | 5,175 |
| 02:20 PM | $73.30 | Up $0.00 | $73.30 | $73.29 | 8,794 |
| 02:19 PM | $73.29 | Down $0.00 | $73.30 | $73.29 | 11,726 |
| 02:18 PM | $73.30 | Down $0.00 | $73.30 | $73.29 | 15,801 |
| 02:17 PM | $73.30 | Up $0.00 | $73.30 | $73.29 | 5,814 |
| 02:16 PM | $73.30 | Down $0.00 | $73.30 | $73.29 | 6,031 |
| 02:15 PM | $73.30 | Up $0.00 | $73.30 | $73.29 | 4,582 |
| 02:14 PM | $73.30 | Down $ -0.01 | $73.30 | $73.29 | 6,131 |
| 02:13 PM | $73.31 | Up $0.00 | $73.31 | $73.30 | 6,423 |
| 02:12 PM | $73.31 | Down $0.00 | $73.31 | $73.30 | 2,151 |
| 02:11 PM | $73.31 | Up $0.01 | $73.31 | $73.29 | 23,126 |
| 02:10 PM | $73.30 | Up $0.00 | $73.30 | $73.29 | 3,022 |
| 02:09 PM | $73.30 | Down $0.00 | $73.30 | $73.29 | 2,877 |
| 02:08 PM | $73.30 | Up $0.00 | $73.30 | $73.29 | 3,876 |
| 02:07 PM | $73.30 | Down $0.00 | $73.30 | $73.29 | 1,877 |
| 02:06 PM | $73.30 | Up $0.00 | $73.30 | $73.29 | 3,413 |
| 02:05 PM | $73.29 | Down $ -0.01 | $73.30 | $73.29 | 2,567 |
| 02:04 PM | $73.30 | Down $ -0.01 | $73.31 | $73.29 | 15,219 |
| 02:03 PM | $73.31 | Up $0.01 | $73.31 | $73.30 | 3,993 |
| 02:02 PM | $73.30 | Down $0.00 | $73.30 | $73.29 | 2,686 |
| 02:01 PM | $73.30 | Up $0.00 | $73.30 | $73.29 | 4,240 |
| 02:00 PM | $73.30 | Up $0.00 | $73.30 | $73.29 | 3,735 |
| 01:59 PM | $73.30 | Up $0.00 | $73.30 | $73.29 | 2,108 |
| 01:58 PM | $73.30 | Up $0.00 | $73.30 | $73.29 | 1,788 |
| 01:57 PM | $73.30 | Up $0.00 | $73.30 | $73.29 | 2,483 |
| 01:56 PM | $73.30 | Up $0.00 | $73.30 | $73.29 | 3,495 |
| 01:55 PM | $73.30 | Down $ -0.01 | $73.30 | $73.30 | 3,591 |
| 01:54 PM | $73.31 | Up $0.00 | $73.31 | $73.30 | 13,753 |
| 01:53 PM | $73.31 | Up $0.00 | $73.31 | $73.31 | 2,566 |
| 01:52 PM | $73.31 | Up $0.00 | $73.31 | $73.31 | 881 |
| 01:51 PM | $73.30 | Down $ -0.01 | $73.32 | $73.30 | 6,558 |
| 01:50 PM | $73.32 | Up $0.00 | $73.32 | $73.32 | 1,976 |
| 01:49 PM | $73.32 | Down $0.00 | $73.32 | $73.31 | 439 |
| 01:48 PM | $73.32 | Down $0.00 | $73.33 | $73.32 | 1,884 |
| 01:47 PM | $73.32 | Down $0.00 | $73.33 | $73.32 | 3,217 |
| 01:46 PM | $73.33 | Up $0.01 | $73.33 | $73.31 | 4,833 |
| 01:45 PM | $73.31 | Down $0.00 | $73.32 | $73.31 | 1,398 |
| 01:44 PM | $73.32 | Up $0.00 | $73.32 | $73.31 | 812 |
| 01:43 PM | $73.32 | Up $0.00 | $73.32 | $73.31 | 1,332 |
| 01:42 PM | $73.32 | Up $0.00 | $73.32 | $73.31 | 2,267 |
| 01:41 PM | $73.32 | Up $0.00 | $73.32 | $73.32 | 3,473 |
| 01:40 PM | $73.32 | Down $0.00 | $73.32 | $73.31 | 2,323 |
| 01:39 PM | $73.32 | Up $0.01 | $73.32 | $73.30 | 2,559 |
| 01:38 PM | $73.31 | Down $0.00 | $73.31 | $73.31 | 347 |
| 01:37 PM | $73.31 | Up $0.02 | $73.31 | $73.31 | 2,303 |
| 01:36 PM | $73.29 | Down $ -0.01 | $73.30 | $73.29 | 1,807 |
| 01:35 PM | $73.30 | Up $0.00 | $73.30 | $73.30 | 3,335 |
| 01:34 PM | $73.30 | Down $ -0.01 | $73.30 | $73.29 | 3,860 |
| 01:33 PM | $73.31 | Up $0.01 | $73.31 | $73.29 | 5,300 |
| 01:32 PM | $73.30 | Down $ -0.01 | $73.31 | $73.30 | 6,963 |
| 01:31 PM | $73.31 | Up $0.00 | $73.32 | $73.31 | 2,442 |
| 01:30 PM | $73.31 | Down $ -0.01 | $73.32 | $73.31 | 9,977 |
| 01:29 PM | $73.32 | Up $0.01 | $73.32 | $73.32 | 2,561 |
| 01:28 PM | $73.31 | Down $ -0.01 | $73.32 | $73.31 | 1,434 |
| 01:27 PM | $73.32 | Up $0.00 | $73.32 | $73.31 | 2,872 |
| 01:26 PM | $73.32 | Up $0.00 | $73.32 | $73.32 | 4,224 |
| 01:25 PM | $73.31 | Down $0.00 | $73.32 | $73.31 | 1,038 |
| 01:24 PM | $73.32 | Down $0.00 | $73.32 | $73.31 | 811 |
| 01:23 PM | $73.32 | Down $0.00 | $73.32 | $73.32 | 740 |
| 01:22 PM | $73.32 | Up $0.00 | $73.32 | $73.32 | 32,300 |
| 01:21 PM | $73.32 | Up $0.01 | $73.32 | $73.31 | 1,342 |
| 01:20 PM | $73.31 | Up $0.00 | $73.32 | $73.31 | 2,747 |
| 01:19 PM | $73.31 | Down $0.00 | $73.32 | $73.31 | 2,122 |
| 01:18 PM | $73.32 | Up $0.00 | $73.32 | $73.32 | 887 |
| 01:17 PM | $73.32 | Down $0.00 | $73.32 | $73.32 | 748 |
| 01:16 PM | $73.32 | Down $0.00 | $73.32 | $73.31 | 5,118 |
| 01:15 PM | $73.32 | Down $0.00 | $73.33 | $73.32 | 2,019 |
| 01:14 PM | $73.32 | Down $0.00 | $73.33 | $73.32 | 3,028 |
| 01:13 PM | $73.33 | Down $ -0.01 | $73.34 | $73.32 | 2,787 |
| 01:12 PM | $73.34 | Up $0.00 | $73.34 | $73.33 | 4,143 |
| 01:11 PM | $73.33 | Down $ -0.01 | $73.34 | $73.33 | 1,392 |
| 01:10 PM | $73.34 | Up $0.01 | $73.34 | $73.33 | 3,752 |
| 01:09 PM | $73.33 | Down $0.00 | $73.33 | $73.32 | 969 |
| 01:08 PM | $73.33 | Down $0.00 | $73.33 | $73.32 | 933 |
| 01:07 PM | $73.33 | Down $ -0.01 | $73.34 | $73.33 | 7,390 |
| 01:06 PM | $73.34 | Up $0.00 | $73.34 | $73.33 | 9,348 |
| 01:05 PM | $73.34 | Up $0.00 | $73.34 | $73.33 | 2,544 |
| 01:04 PM | $73.34 | Up $0.01 | $73.34 | $73.32 | 7,453 |
| 01:03 PM | $73.33 | Up $0.00 | $73.33 | $73.32 | 3,740 |
| 01:02 PM | $73.32 | Down $0.00 | $73.32 | $73.32 | 150 |
| 01:01 PM | $73.33 | Up $0.00 | $73.33 | $73.32 | 16,808 |
| 01:00 PM | $73.32 | Down $ -0.01 | $73.32 | $73.32 | 2,303 |
| 12:59 PM | $73.33 | Up $0.02 | $73.33 | $73.31 | 239,037 |
| 12:58 PM | $73.31 | Up $0.00 | $73.32 | $73.31 | 2,669 |
| 12:57 PM | $73.31 | Down $ -0.01 | $73.33 | $73.31 | 1,958 |
| 12:56 PM | $73.32 | Down $0.00 | $73.33 | $73.32 | 8,652 |
| 12:55 PM | $73.33 | Up $0.01 | $73.33 | $73.32 | 3,407 |
| 12:54 PM | $73.32 | Down $0.00 | $73.32 | $73.31 | 1,451 |
| 12:53 PM | $73.32 | Up $0.01 | $73.32 | $73.31 | 21,803 |
| 12:52 PM | $73.31 | Down $ -0.01 | $73.32 | $73.31 | 15,356 |
| 12:51 PM | $73.32 | Up $0.00 | $73.32 | $73.31 | 7,852 |
| 12:50 PM | $73.32 | Up $0.00 | $73.32 | $73.31 | 2,014 |
| 12:49 PM | $73.31 | Down $0.00 | $73.32 | $73.31 | 6,947 |
| 12:48 PM | $73.32 | Down $0.00 | $73.32 | $73.31 | 1,844 |
| 12:47 PM | $73.32 | Down $0.00 | $73.32 | $73.31 | 13,949 |
| 12:46 PM | $73.32 | Up $0.00 | $73.33 | $73.32 | 5,294 |
| 12:45 PM | $73.32 | Up $0.01 | $73.32 | $73.31 | 6,332 |
| 12:44 PM | $73.31 | Up $0.00 | $73.32 | $73.31 | 5,574 |
| 12:43 PM | $73.31 | Up $0.00 | $73.31 | $73.30 | 4,856 |
| 12:42 PM | $73.31 | Up $0.00 | $73.31 | $73.30 | 1,959 |
| 12:41 PM | $73.30 | Up $0.00 | $73.31 | $73.30 | 1,027 |
| 12:40 PM | $73.30 | Up $0.01 | $73.30 | $73.29 | 2,828 |
| 12:39 PM | $73.29 | Up $0.00 | $73.30 | $73.29 | 2,768 |
| 12:38 PM | $73.29 | Up $0.01 | $73.29 | $73.29 | 216 |
| 12:37 PM | $73.28 | Up $0.01 | $73.28 | $73.27 | 12,896 |
| 12:36 PM | $73.27 | Up $0.01 | $73.27 | $73.26 | 3,588 |
| 12:35 PM | $73.26 | Up $0.01 | $73.26 | $73.25 | 5,403 |
| 12:34 PM | $73.25 | Up $0.00 | $73.25 | $73.24 | 30,954 |
| 12:33 PM | $73.25 | Down $ -0.01 | $73.26 | $73.25 | 4,861 |
| 12:32 PM | $73.26 | Down $0.00 | $73.26 | $73.25 | 8,303 |
| 12:31 PM | $73.26 | Up $0.00 | $73.26 | $73.25 | 4,424 |
| 12:30 PM | $73.26 | Down $ -0.01 | $73.26 | $73.25 | 6,841 |
| 12:29 PM | $73.27 | Up $0.00 | $73.27 | $73.26 | 1,730 |
| 12:28 PM | $73.27 | Up $0.01 | $73.27 | $73.26 | 7,885 |
| 12:27 PM | $73.26 | Down $0.00 | $73.26 | $73.25 | 99,034 |
| 12:26 PM | $73.26 | Up $0.00 | $73.26 | $73.25 | 6,628 |
| 12:25 PM | $73.26 | Up $0.00 | $73.26 | $73.26 | 2,824 |
| 12:24 PM | $73.26 | Up $0.00 | $73.26 | $73.25 | 1,652 |
| 12:23 PM | $73.26 | Down $0.00 | $73.26 | $73.25 | 14,305 |
| 12:22 PM | $73.26 | Up $0.00 | $73.26 | $73.25 | 3,489 |
| 12:21 PM | $73.26 | Down $ -0.01 | $73.26 | $73.25 | 2,005 |
| 12:20 PM | $73.26 | Up $0.00 | $73.26 | $73.25 | 4,951 |
| 12:19 PM | $73.26 | Up $0.00 | $73.26 | $73.25 | 3,820 |
| 12:18 PM | $73.25 | Up $0.00 | $73.26 | $73.25 | 3,168 |
| 12:17 PM | $73.25 | Up $0.00 | $73.26 | $73.24 | 8,113 |
| 12:16 PM | $73.25 | Down $0.00 | $73.25 | $73.24 | 4,124 |
| 12:15 PM | $73.25 | Down $ -0.01 | $73.26 | $73.24 | 5,858 |
| 12:14 PM | $73.26 | Up $0.00 | $73.27 | $73.26 | 8,398 |
| 12:13 PM | $73.26 | Up $0.00 | $73.26 | $73.26 | 585 |
| 12:12 PM | $73.26 | Down $0.00 | $73.27 | $73.26 | 11,205 |
| 12:11 PM | $73.27 | Up $0.01 | $73.27 | $73.27 | 5,265 |
| 12:10 PM | $73.25 | Down $0.00 | $73.26 | $73.25 | 822 |
| 12:09 PM | $73.26 | Up $0.01 | $73.26 | $73.24 | 7,290 |
| 12:08 PM | $73.24 | Down $0.00 | $73.25 | $73.24 | 3,021 |
| 12:07 PM | $73.25 | Down $0.00 | $73.25 | $73.24 | 1,756 |
| 12:06 PM | $73.25 | Up $0.00 | $73.26 | $73.25 | 3,109 |
| 12:05 PM | $73.25 | Up $0.00 | $73.25 | $73.24 | 2,957 |
| 12:04 PM | $73.25 | Down $ -0.01 | $73.26 | $73.25 | 3,380 |
| 12:03 PM | $73.26 | Up $0.01 | $73.26 | $73.26 | 1,662 |
| 12:02 PM | $73.25 | Down $0.00 | $73.26 | $73.25 | 6,254 |
| 12:01 PM | $73.26 | Up $0.00 | $73.26 | $73.25 | 795 |
| 12:00 PM | $73.26 | Up $0.00 | $73.26 | $73.25 | 4,898 |
| 11:59 AM | $73.25 | Down $0.00 | $73.26 | $73.25 | 3,084 |
| 11:58 AM | $73.26 | Up $0.00 | $73.26 | $73.25 | 4,486 |
| 11:57 AM | $73.25 | Up $0.00 | $73.26 | $73.25 | 851 |
| 11:56 AM | $73.25 | Up $0.01 | $73.27 | $73.25 | 10,990 |
| 11:55 AM | $73.25 | Up $0.00 | $73.25 | $73.25 | 594 |
| 11:54 AM | $73.25 | Up $0.01 | $73.25 | $73.24 | 2,259 |
| 11:53 AM | $73.24 | Up $0.00 | $73.24 | $73.23 | 5,221 |
| 11:52 AM | $73.24 | Down $ -0.01 | $73.25 | $73.24 | 6,547 |
| 11:51 AM | $73.25 | Down $ -0.01 | $73.27 | $73.24 | 3,982 |
| 11:50 AM | $73.26 | Up $0.01 | $73.26 | $73.25 | 4,646 |
| 11:49 AM | $73.25 | Up $0.00 | $73.25 | $73.24 | 10,269 |
| 11:48 AM | $73.25 | Down $ -0.01 | $73.26 | $73.24 | 31,950 |
| 11:47 AM | $73.25 | Up $0.01 | $73.26 | $73.25 | 34,102 |
| 11:46 AM | $73.24 | Down $0.00 | $73.25 | $73.24 | 6,677 |
| 11:45 AM | $73.25 | Up $0.00 | $73.25 | $73.25 | 4,550 |
| 11:44 AM | $73.25 | Up $0.01 | $73.25 | $73.24 | 6,363 |
| 11:43 AM | $73.24 | Down $ -0.01 | $73.25 | $73.23 | 17,319 |
| 11:42 AM | $73.25 | Down $0.00 | $73.26 | $73.24 | 52,604 |
| 11:41 AM | $73.25 | Up $0.00 | $73.25 | $73.24 | 1,347 |
| 11:40 AM | $73.25 | Up $0.01 | $73.25 | $73.24 | 5,577 |
| 11:39 AM | $73.23 | Down $ -0.01 | $73.24 | $73.23 | 2,100 |
| 11:38 AM | $73.24 | Down $ -0.01 | $73.25 | $73.23 | 2,966 |
| 11:37 AM | $73.25 | Up $0.00 | $73.25 | $73.24 | 6,664 |
| 11:36 AM | $73.25 | Up $0.01 | $73.25 | $73.25 | 6,020 |
| 11:35 AM | $73.24 | Up $0.00 | $73.25 | $73.23 | 4,830 |
| 11:34 AM | $73.24 | Down $0.00 | $73.24 | $73.24 | 973 |
| 11:33 AM | $73.24 | Up $0.01 | $73.25 | $73.23 | 9,852 |
| 11:32 AM | $73.23 | Down $ -0.01 | $73.24 | $73.23 | 3,924 |
| 11:31 AM | $73.25 | Up $0.00 | $73.25 | $73.24 | 2,089 |
| 11:30 AM | $73.25 | Down $0.00 | $73.25 | $73.24 | 1,202 |
| 11:29 AM | $73.25 | Up $0.02 | $73.25 | $73.25 | 1,449 |
| 11:28 AM | $73.23 | Down $0.00 | $73.23 | $73.23 | 103 |
| 11:27 AM | $73.24 | Down $ -0.01 | $73.25 | $73.23 | 3,430 |
| 11:26 AM | $73.25 | Up $0.01 | $73.26 | $73.23 | 1,933 |
| 11:25 AM | $73.24 | Down $ -0.02 | $73.26 | $73.24 | 12,058 |
| 11:24 AM | $73.26 | Up $0.02 | $73.26 | $73.25 | 2,614 |
| 11:23 AM | $73.25 | Up $0.01 | $73.25 | $73.24 | 2,374 |
| 11:22 AM | $73.24 | Up $0.00 | $73.24 | $73.23 | 371 |
| 11:21 AM | $73.24 | Down $ -0.02 | $73.25 | $73.24 | 3,604 |
| 11:20 AM | $73.26 | Up $0.00 | $73.26 | $73.25 | 7,935 |
| 11:19 AM | $73.25 | Down $ -0.01 | $73.27 | $73.25 | 4,272 |
| 11:18 AM | $73.26 | Down $ -0.01 | $73.27 | $73.26 | 10,085 |
| 11:17 AM | $73.27 | Up $0.00 | $73.28 | $73.27 | 4,319 |
| 11:16 AM | $73.27 | Down $0.00 | $73.27 | $73.27 | 5,803 |
| 11:15 AM | $73.27 | Up $0.00 | $73.27 | $73.26 | 21,128 |
| 11:14 AM | $73.27 | Down $ -0.01 | $73.28 | $73.27 | 2,724 |
| 11:13 AM | $73.28 | Up $0.00 | $73.28 | $73.26 | 67,182 |
| 11:12 AM | $73.28 | Down $0.00 | $73.28 | $73.28 | 8,462 |
| 11:11 AM | $73.28 | Down $ -0.01 | $73.28 | $73.27 | 7,296 |
| 11:10 AM | $73.29 | Up $0.02 | $73.29 | $73.27 | 6,350 |
| 11:09 AM | $73.27 | Down $ -0.01 | $73.29 | $73.27 | 12,783 |
| 11:08 AM | $73.28 | Up $0.00 | $73.29 | $73.28 | 1,957 |
| 11:07 AM | $73.28 | Up $0.01 | $73.29 | $73.28 | 1,136 |
| 11:06 AM | $73.27 | Down $ -0.01 | $73.28 | $73.27 | 4,015 |
| 11:05 AM | $73.28 | Down $0.00 | $73.29 | $73.27 | 20,976 |
| 11:04 AM | $73.28 | Up $0.00 | $73.29 | $73.28 | 4,107 |
| 11:03 AM | $73.28 | Up $0.00 | $73.28 | $73.28 | 1,526 |
| 11:02 AM | $73.28 | Down $0.00 | $73.28 | $73.27 | 5,493 |
| 11:01 AM | $73.28 | Up $0.01 | $73.28 | $73.27 | 3,890 |
| 11:00 AM | $73.27 | Up $0.01 | $73.27 | $73.25 | 9,416 |
| 10:59 AM | $73.26 | Up $0.01 | $73.26 | $73.25 | 2,744 |
| 10:58 AM | $73.25 | Up $0.00 | $73.26 | $73.24 | 7,217 |
| 10:57 AM | $73.25 | Up $0.01 | $73.25 | $73.24 | 2,990 |
| 10:56 AM | $73.24 | Down $0.00 | $73.24 | $73.23 | 204,770 |
| 10:55 AM | $73.24 | Down $ -0.02 | $73.26 | $73.24 | 13,398 |
| 10:54 AM | $73.26 | Up $0.00 | $73.26 | $73.25 | 3,668 |
| 10:53 AM | $73.26 | Down $ -0.01 | $73.26 | $73.26 | 3,034 |
| 10:52 AM | $73.26 | Up $0.01 | $73.27 | $73.25 | 39,131 |
| 10:51 AM | $73.25 | Up $0.02 | $73.26 | $73.24 | 50,192 |
| 10:50 AM | $73.23 | Down $0.00 | $73.24 | $73.23 | 86,886 |
| 10:49 AM | $73.24 | Up $0.00 | $73.24 | $73.23 | 944 |
| 10:48 AM | $73.23 | Up $0.00 | $73.24 | $73.23 | 9,227 |
| 10:47 AM | $73.23 | Down $0.00 | $73.24 | $73.23 | 7,157 |
| 10:46 AM | $73.23 | Down $0.00 | $73.24 | $73.23 | 3,577 |
| 10:45 AM | $73.24 | Up $0.01 | $73.24 | $73.23 | 13,748 |
| 10:44 AM | $73.23 | Up $0.00 | $73.23 | $73.22 | 34,321 |
| 10:43 AM | $73.23 | Up $0.00 | $73.23 | $73.22 | 33,066 |
| 10:42 AM | $73.22 | Down $0.00 | $73.23 | $73.22 | 738 |
| 10:41 AM | $73.23 | Down $ -0.01 | $73.24 | $73.22 | 13,739 |
| 10:40 AM | $73.24 | Up $0.02 | $73.24 | $73.23 | 8,294 |
| 10:39 AM | $73.22 | Up $0.00 | $73.22 | $73.22 | 4,327 |
| 10:38 AM | $73.22 | Up $0.01 | $73.22 | $73.20 | 6,691 |
| 10:37 AM | $73.21 | Up $0.00 | $73.21 | $73.21 | 2,653 |
| 10:36 AM | $73.21 | Up $0.00 | $73.21 | $73.20 | 1,724 |
| 10:35 AM | $73.21 | Up $0.00 | $73.21 | $73.19 | 14,842 |
| 10:34 AM | $73.20 | Up $0.01 | $73.20 | $73.19 | 5,443 |
| 10:33 AM | $73.19 | Down $0.00 | $73.20 | $73.19 | 3,482 |
| 10:32 AM | $73.19 | Down $0.00 | $73.20 | $73.19 | 7,493 |
| 10:31 AM | $73.20 | Up $0.00 | $73.20 | $73.20 | 4,501 |
| 10:30 AM | $73.19 | Up $0.00 | $73.20 | $73.19 | 29,408 |
| 10:29 AM | $73.19 | Up $0.00 | $73.19 | $73.18 | 4,053 |
| 10:28 AM | $73.19 | Up $0.02 | $73.19 | $73.17 | 10,608 |
| 10:27 AM | $73.17 | Down $ -0.01 | $73.17 | $73.17 | 11,578 |
| 10:26 AM | $73.18 | Down $ -0.01 | $73.19 | $73.18 | 12,925 |
| 10:25 AM | $73.19 | Up $0.00 | $73.19 | $73.19 | 6,849 |
| 10:24 AM | $73.19 | Down $ -0.01 | $73.20 | $73.19 | 15,781 |
| 10:23 AM | $73.20 | Down $ -0.01 | $73.21 | $73.20 | 7,372 |
| 10:22 AM | $73.21 | Down $ -0.02 | $73.23 | $73.21 | 6,313 |
| 10:21 AM | $73.22 | Down $0.00 | $73.23 | $73.22 | 6,030 |
| 10:20 AM | $73.23 | Up $0.01 | $73.23 | $73.22 | 16,308 |
| 10:19 AM | $73.22 | Up $0.01 | $73.22 | $73.21 | 5,607 |
| 10:18 AM | $73.21 | Down $ -0.01 | $73.22 | $73.21 | 34,678 |
| 10:17 AM | $73.22 | Up $0.00 | $73.22 | $73.22 | 244,363 |
| 10:16 AM | $73.22 | Up $0.01 | $73.22 | $73.21 | 11,253 |
| 10:15 AM | $73.21 | Up $0.00 | $73.21 | $73.21 | 917 |
| 10:14 AM | $73.21 | Up $0.00 | $73.21 | $73.20 | 9,258 |
| 10:13 AM | $73.21 | Up $0.01 | $73.21 | $73.20 | 9,376 |
| 10:12 AM | $73.20 | Down $ -0.01 | $73.20 | $73.19 | 27,492 |
| 10:11 AM | $73.21 | Up $0.00 | $73.21 | $73.21 | 3,034 |
| 10:10 AM | $73.21 | Up $0.01 | $73.21 | $73.20 | 6,087 |
| 10:09 AM | $73.20 | Up $0.01 | $73.20 | $73.17 | 21,635 |
| 10:08 AM | $73.18 | Up $0.02 | $73.18 | $73.16 | 11,666 |
| 10:07 AM | $73.16 | Down $0.00 | $73.17 | $73.16 | 9,272 |
| 10:06 AM | $73.17 | Up $0.00 | $73.17 | $73.16 | 17,004 |
| 10:05 AM | $73.16 | Down $ -0.02 | $73.19 | $73.16 | 16,995 |
| 10:04 AM | $73.18 | Up $0.01 | $73.18 | $73.17 | 7,217 |
| 10:03 AM | $73.18 | Up $0.01 | $73.18 | $73.16 | 6,362 |
| 10:02 AM | $73.17 | Down $0.00 | $73.17 | $73.16 | 7,337 |
| 10:01 AM | $73.17 | Up $0.01 | $73.17 | $73.15 | 15,698 |
| 10:00 AM | $73.16 | Up $0.00 | $73.16 | $73.15 | 11,112 |
| 09:59 AM | $73.16 | Up $0.01 | $73.16 | $73.15 | 9,007 |
| 09:58 AM | $73.14 | Up $0.01 | $73.15 | $73.13 | 11,242 |
| 09:57 AM | $73.13 | Down $ -0.02 | $73.15 | $73.13 | 13,074 |
| 09:56 AM | $73.15 | Up $0.01 | $73.15 | $73.14 | 22,198 |
| 09:55 AM | $73.15 | Up $0.00 | $73.15 | $73.14 | 7,876 |
| 09:54 AM | $73.14 | Up $0.00 | $73.15 | $73.14 | 4,417 |
| 09:53 AM | $73.14 | Down $0.00 | $73.15 | $73.14 | 6,154 |
| 09:52 AM | $73.15 | Down $ -0.01 | $73.15 | $73.14 | 6,479 |
| 09:51 AM | $73.15 | Up $0.00 | $73.15 | $73.15 | 4,824 |
| 09:50 AM | $73.15 | Down $ -0.01 | $73.17 | $73.15 | 5,384 |
| 09:49 AM | $73.16 | Up $0.00 | $73.17 | $73.15 | 5,899 |
| 09:48 AM | $73.16 | Up $0.02 | $73.16 | $73.14 | 18,213 |
| 09:47 AM | $73.15 | Down $0.00 | $73.15 | $73.15 | 5,399 |
| 09:46 AM | $73.15 | Down $0.00 | $73.15 | $73.14 | 5,758 |
| 09:45 AM | $73.15 | Up $0.01 | $73.15 | $73.13 | 10,848 |
| 09:44 AM | $73.14 | Down $0.00 | $73.15 | $73.14 | 10,373 |
| 09:43 AM | $73.14 | Up $0.01 | $73.15 | $73.13 | 43,559 |
| 09:42 AM | $73.13 | Up $0.00 | $73.13 | $73.12 | 6,347 |
| 09:41 AM | $73.13 | Up $0.00 | $73.13 | $73.13 | 1,771 |
| 09:40 AM | $73.12 | Down $0.00 | $73.13 | $73.12 | 4,883 |
| 09:39 AM | $73.13 | Up $0.00 | $73.13 | $73.12 | 6,020 |
| 09:38 AM | $73.13 | Up $0.00 | $73.13 | $73.12 | 5,944 |
| 09:37 AM | $73.13 | Up $0.00 | $73.13 | $73.12 | 4,122 |
| 09:36 AM | $73.13 | Up $0.01 | $73.13 | $73.11 | 9,677 |
| 09:35 AM | $73.12 | Down $ -0.01 | $73.13 | $73.11 | 23,731 |
| 09:34 AM | $73.13 | Up $0.00 | $73.13 | $73.12 | 13,663 |
| 09:33 AM | $73.12 | Up $0.02 | $73.12 | $73.11 | 37,551 |
| 09:32 AM | $73.11 | Up $0.00 | $73.11 | $73.11 | 3,000 |
| 09:31 AM | $73.11 | Up $0.01 | $73.11 | $73.10 | 5,200 |
| 09:30 AM | $73.10 | Down $ -0.08 | $73.13 | $73.09 | 230,181 |
| Previous close | $73.18 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 08/04/2025 | $72.52 | $72.94 | $73.05 | $72.46 | 7,957,245 |
| 07/04/2025 | $72.93 | $73.25 | $73.30 | $72.85 | 9,147,468 |
| 04/04/2025 | $73.82 | $74.14 | $74.22 | $73.71 | 8,234,796 |
| 03/04/2025 | $73.72 | $73.78 | $73.87 | $73.62 | 3,443,668 |
| 02/04/2025 | $73.38 | $73.34 | $73.38 | $73.18 | 2,756,615 |
| 01/04/2025 | $73.44 | $73.48 | $73.50 | $73.41 | 2,815,473 |
| 31/03/2025 | $73.46 | $73.40 | $73.47 | $73.27 | 3,722,855 |
| 28/03/2025 | $73.32 | $73.26 | $73.35 | $73.23 | 2,319,481 |
| 27/03/2025 | $72.90 | $72.85 | $72.91 | $72.82 | 2,721,590 |
| 26/03/2025 | $72.93 | $72.96 | $73.02 | $72.91 | 2,998,501 |
| 25/03/2025 | $73.09 | $73.15 | $73.17 | $73.01 | 4,465,423 |
| 24/03/2025 | $73.00 | $73.07 | $73.12 | $72.98 | 3,248,242 |
| 21/03/2025 | $73.32 | $73.42 | $73.45 | $73.30 | 4,809,760 |
| 20/03/2025 | $73.38 | $73.42 | $73.46 | $73.35 | 1,997,057 |
| 19/03/2025 | $73.35 | $73.07 | $73.38 | $73.00 | 2,584,935 |
| 18/03/2025 | $73.13 | $73.09 | $73.22 | $73.06 | 2,104,612 |
| 17/03/2025 | $73.06 | $73.23 | $73.24 | $73.03 | 2,338,642 |
Graphs are not available, please refer to the detailed table