Find a quote
iShares Select Dividend ETF
141.51 Down -0.42 (-0.30 %)
Delayed : 2025/09/15 14:32:35
- Previous close $141.93
- Opening $142.41
- Today High $142.41
- Today Low $141.34
- Price Bid $141.52
- Price Ask $141.52
- 52 Weeks High $144.09
- 52 Weeks Low $115.94
- Size Bid 1
- Size Ask 3
- Volume 233,962
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:32 PM | $141.50 | Down $ -0.05 | $141.51 | $141.50 | 200 |
| 02:29 PM | $141.55 | Down $ -0.03 | $141.55 | $141.55 | 127 |
| 02:29 PM | $141.55 | Up $0.00 | $141.55 | $141.55 | 0 |
| 02:29 PM | $141.55 | Up $0.00 | $141.55 | $141.55 | 0 |
| 02:27 PM | $141.58 | Down $ -0.03 | $141.60 | $141.58 | 5,174 |
| 02:27 PM | $141.58 | Up $0.00 | $141.60 | $141.58 | 0 |
| 02:26 PM | $141.61 | Down $0.00 | $141.63 | $141.61 | 800 |
| 02:24 PM | $141.61 | Up $0.01 | $141.61 | $141.61 | 100 |
| 02:24 PM | $141.61 | Up $0.00 | $141.61 | $141.61 | 0 |
| 02:23 PM | $141.60 | Up $0.06 | $141.60 | $141.58 | 300 |
| 02:22 PM | $141.54 | Up $0.04 | $141.54 | $141.48 | 2,113 |
| 02:21 PM | $141.50 | Down $ -0.02 | $141.50 | $141.48 | 1,800 |
| 02:20 PM | $141.52 | Up $0.03 | $141.52 | $141.52 | 102 |
| 02:19 PM | $141.49 | Up $0.06 | $141.49 | $141.48 | 300 |
| 02:18 PM | $141.43 | Up $0.04 | $141.46 | $141.43 | 1,025 |
| 02:17 PM | $141.39 | Down $ -0.03 | $141.39 | $141.39 | 100 |
| 02:15 PM | $141.42 | Up $0.01 | $141.42 | $141.42 | 842 |
| 02:15 PM | $141.42 | Up $0.00 | $141.42 | $141.42 | 0 |
| 02:14 PM | $141.41 | Up $0.02 | $141.41 | $141.39 | 1,427 |
| 02:13 PM | $141.39 | Up $0.03 | $141.39 | $141.34 | 870 |
| 02:12 PM | $141.36 | Down $ -0.03 | $141.36 | $141.36 | 100 |
| 02:11 PM | $141.39 | Down $ -0.02 | $141.39 | $141.39 | 111 |
| 02:10 PM | $141.41 | Down $ -0.04 | $141.41 | $141.41 | 900 |
| 02:07 PM | $141.45 | Down $ -0.02 | $141.45 | $141.41 | 1,413 |
| 02:07 PM | $141.45 | Up $0.00 | $141.45 | $141.41 | 0 |
| 02:07 PM | $141.45 | Up $0.00 | $141.45 | $141.41 | 0 |
| 02:06 PM | $141.47 | Down $ -0.04 | $141.47 | $141.45 | 300 |
| 02:05 PM | $141.51 | Down $ -0.05 | $141.51 | $141.50 | 2,353 |
| 02:04 PM | $141.56 | Up $0.06 | $141.56 | $141.56 | 180 |
| 02:03 PM | $141.50 | Down $ -0.06 | $141.55 | $141.50 | 315 |
| 02:02 PM | $141.56 | Down $ -0.07 | $141.62 | $141.56 | 300 |
| 02:01 PM | $141.63 | Up $0.03 | $141.63 | $141.63 | 149 |
| 02:00 PM | $141.60 | Down $ -0.05 | $141.64 | $141.60 | 1,090 |
| 01:59 PM | $141.65 | Down $ -0.03 | $141.65 | $141.65 | 100 |
| 01:55 PM | $141.68 | Up $0.00 | $141.68 | $141.68 | 100 |
| 01:55 PM | $141.68 | Up $0.00 | $141.68 | $141.68 | 0 |
| 01:55 PM | $141.68 | Up $0.00 | $141.68 | $141.68 | 0 |
| 01:55 PM | $141.68 | Up $0.00 | $141.68 | $141.68 | 0 |
| 01:53 PM | $141.68 | Down $ -0.03 | $141.68 | $141.68 | 142 |
| 01:53 PM | $141.68 | Up $0.00 | $141.68 | $141.68 | 0 |
| 01:52 PM | $141.71 | Up $0.01 | $141.71 | $141.71 | 200 |
| 01:51 PM | $141.70 | Up $0.01 | $141.70 | $141.67 | 200 |
| 01:50 PM | $141.69 | Up $0.00 | $141.72 | $141.69 | 300 |
| 01:49 PM | $141.69 | Down $ -0.02 | $141.69 | $141.69 | 100 |
| 01:48 PM | $141.71 | Up $0.00 | $141.71 | $141.71 | 100 |
| 01:47 PM | $141.71 | Up $0.03 | $141.71 | $141.71 | 249 |
| 01:46 PM | $141.68 | Down $ -0.04 | $141.69 | $141.68 | 343 |
| 01:45 PM | $141.72 | Up $0.01 | $141.73 | $141.70 | 535 |
| 01:44 PM | $141.71 | Up $0.05 | $141.71 | $141.68 | 200 |
| 01:43 PM | $141.66 | Down $ -0.02 | $141.68 | $141.66 | 2,273 |
| 01:41 PM | $141.68 | Up $0.09 | $141.69 | $141.68 | 213 |
| 01:41 PM | $141.68 | Up $0.00 | $141.69 | $141.68 | 0 |
| 01:38 PM | $141.59 | Down $ -0.03 | $141.60 | $141.59 | 316 |
| 01:38 PM | $141.59 | Up $0.00 | $141.60 | $141.59 | 0 |
| 01:38 PM | $141.59 | Up $0.00 | $141.60 | $141.59 | 0 |
| 01:36 PM | $141.62 | Up $0.02 | $141.63 | $141.61 | 1,532 |
| 01:36 PM | $141.62 | Up $0.00 | $141.63 | $141.61 | 0 |
| 01:34 PM | $141.61 | Up $0.04 | $141.62 | $141.58 | 1,115 |
| 01:34 PM | $141.61 | Up $0.00 | $141.62 | $141.58 | 0 |
| 01:33 PM | $141.56 | Up $0.05 | $141.56 | $141.55 | 250 |
| 01:32 PM | $141.52 | Down $ -0.04 | $141.52 | $141.52 | 250 |
| 01:30 PM | $141.55 | Up $0.04 | $141.57 | $141.50 | 312 |
| 01:30 PM | $141.55 | Up $0.00 | $141.57 | $141.50 | 0 |
| 01:29 PM | $141.51 | Up $0.04 | $141.51 | $141.50 | 245 |
| 01:28 PM | $141.47 | Down $ -0.04 | $141.47 | $141.47 | 100 |
| 01:27 PM | $141.51 | Up $0.01 | $141.51 | $141.48 | 300 |
| 01:26 PM | $141.50 | Down $ -0.01 | $141.50 | $141.50 | 242 |
| 01:25 PM | $141.51 | Up $0.00 | $141.53 | $141.51 | 476 |
| 01:24 PM | $141.51 | Up $0.01 | $141.51 | $141.51 | 150 |
| 01:23 PM | $141.50 | Up $0.02 | $141.50 | $141.49 | 250 |
| 01:22 PM | $141.48 | Up $0.04 | $141.48 | $141.44 | 942 |
| 01:21 PM | $141.44 | Down $ -0.04 | $141.45 | $141.44 | 365 |
| 01:20 PM | $141.48 | Up $0.00 | $141.48 | $141.48 | 100 |
| 01:19 PM | $141.48 | Down $ -0.02 | $141.48 | $141.48 | 560 |
| 01:18 PM | $141.50 | Down $ -0.07 | $141.51 | $141.50 | 700 |
| 01:16 PM | $141.57 | Up $0.03 | $141.57 | $141.55 | 400 |
| 01:16 PM | $141.57 | Up $0.00 | $141.57 | $141.55 | 0 |
| 01:15 PM | $141.54 | Down $0.00 | $141.54 | $141.54 | 100 |
| 01:13 PM | $141.54 | Down $ -0.06 | $141.54 | $141.54 | 100 |
| 01:13 PM | $141.54 | Up $0.00 | $141.54 | $141.54 | 0 |
| 01:12 PM | $141.60 | Up $0.00 | $141.62 | $141.60 | 1,297 |
| 01:11 PM | $141.60 | Down $ -0.03 | $141.60 | $141.60 | 100 |
| 01:10 PM | $141.63 | Up $0.02 | $141.63 | $141.61 | 510 |
| 01:09 PM | $141.61 | Up $0.03 | $141.61 | $141.61 | 100 |
| 01:07 PM | $141.59 | Down $ -0.01 | $141.61 | $141.59 | 343 |
| 01:07 PM | $141.59 | Up $0.00 | $141.61 | $141.59 | 0 |
| 01:05 PM | $141.60 | Up $0.08 | $141.60 | $141.60 | 400 |
| 01:05 PM | $141.60 | Up $0.00 | $141.60 | $141.60 | 0 |
| 01:02 PM | $141.52 | Down $ -0.02 | $141.52 | $141.52 | 750 |
| 01:02 PM | $141.52 | Up $0.00 | $141.52 | $141.52 | 0 |
| 01:02 PM | $141.52 | Up $0.00 | $141.52 | $141.52 | 0 |
| 01:00 PM | $141.54 | Down $ -0.03 | $141.54 | $141.53 | 300 |
| 01:00 PM | $141.54 | Up $0.00 | $141.54 | $141.53 | 0 |
| 12:59 PM | $141.57 | Down $ -0.02 | $141.57 | $141.57 | 150 |
| 12:58 PM | $141.59 | Down $ -0.03 | $141.59 | $141.59 | 100 |
| 12:57 PM | $141.62 | Down $0.00 | $141.62 | $141.62 | 100 |
| 12:56 PM | $141.62 | Down $ -0.07 | $141.64 | $141.62 | 2,600 |
| 12:54 PM | $141.69 | Down $ -0.04 | $141.69 | $141.69 | 220 |
| 12:54 PM | $141.69 | Up $0.00 | $141.69 | $141.69 | 0 |
| 12:53 PM | $141.73 | Up $0.09 | $141.73 | $141.73 | 555 |
| 12:51 PM | $141.64 | Up $0.01 | $141.64 | $141.64 | 100 |
| 12:51 PM | $141.64 | Up $0.00 | $141.64 | $141.64 | 0 |
| 12:49 PM | $141.64 | Down $ -0.02 | $141.64 | $141.64 | 306 |
| 12:49 PM | $141.64 | Up $0.00 | $141.64 | $141.64 | 0 |
| 12:48 PM | $141.65 | Down $0.00 | $141.65 | $141.65 | 244 |
| 12:47 PM | $141.65 | Up $0.05 | $141.65 | $141.65 | 793 |
| 12:46 PM | $141.60 | Up $0.03 | $141.62 | $141.60 | 351 |
| 12:43 PM | $141.57 | Down $ -0.05 | $141.57 | $141.57 | 100 |
| 12:43 PM | $141.57 | Up $0.00 | $141.57 | $141.57 | 0 |
| 12:43 PM | $141.57 | Up $0.00 | $141.57 | $141.57 | 0 |
| 12:42 PM | $141.62 | Down $ -0.01 | $141.63 | $141.62 | 1,120 |
| 12:41 PM | $141.63 | Down $ -0.04 | $141.66 | $141.63 | 260 |
| 12:40 PM | $141.67 | Down $ -0.02 | $141.67 | $141.67 | 100 |
| 12:38 PM | $141.69 | Up $0.01 | $141.69 | $141.69 | 100 |
| 12:38 PM | $141.69 | Up $0.00 | $141.69 | $141.69 | 0 |
| 12:36 PM | $141.68 | Up $0.00 | $141.70 | $141.68 | 1,106 |
| 12:36 PM | $141.68 | Up $0.00 | $141.70 | $141.68 | 0 |
| 12:35 PM | $141.68 | Up $0.01 | $141.68 | $141.68 | 290 |
| 12:34 PM | $141.67 | Down $ -0.05 | $141.70 | $141.67 | 1,539 |
| 12:33 PM | $141.72 | Down $0.00 | $141.72 | $141.72 | 386 |
| 12:32 PM | $141.72 | Up $0.01 | $141.74 | $141.71 | 406 |
| 12:31 PM | $141.71 | Up $0.01 | $141.71 | $141.71 | 100 |
| 12:30 PM | $141.70 | Down $ -0.03 | $141.70 | $141.70 | 100 |
| 12:29 PM | $141.73 | Up $0.00 | $141.73 | $141.69 | 8,240 |
| 12:28 PM | $141.73 | Down $ -0.03 | $141.76 | $141.73 | 478 |
| 12:27 PM | $141.76 | Up $0.02 | $141.76 | $141.76 | 100 |
| 12:26 PM | $141.74 | Up $0.03 | $141.74 | $141.72 | 906 |
| 12:25 PM | $141.71 | Up $0.08 | $141.71 | $141.71 | 100 |
| 12:21 PM | $141.63 | Down $0.00 | $141.64 | $141.63 | 550 |
| 12:21 PM | $141.63 | Up $0.00 | $141.64 | $141.63 | 0 |
| 12:21 PM | $141.63 | Up $0.00 | $141.64 | $141.63 | 0 |
| 12:21 PM | $141.63 | Up $0.00 | $141.64 | $141.63 | 0 |
| 12:20 PM | $141.64 | Up $0.01 | $141.65 | $141.64 | 866 |
| 12:19 PM | $141.62 | Up $0.00 | $141.62 | $141.62 | 100 |
| 12:18 PM | $141.62 | Up $0.00 | $141.62 | $141.61 | 380 |
| 12:17 PM | $141.62 | Down $ -0.03 | $141.64 | $141.62 | 400 |
| 12:16 PM | $141.65 | Down $ -0.05 | $141.66 | $141.65 | 567 |
| 12:15 PM | $141.70 | Up $0.02 | $141.70 | $141.68 | 220 |
| 12:14 PM | $141.68 | Up $0.02 | $141.68 | $141.68 | 100 |
| 12:13 PM | $141.67 | Down $ -0.03 | $141.67 | $141.67 | 100 |
| 12:12 PM | $141.69 | Down $0.00 | $141.69 | $141.69 | 200 |
| 12:11 PM | $141.69 | Up $0.00 | $141.72 | $141.69 | 303 |
| 12:10 PM | $141.69 | Down $ -0.06 | $141.74 | $141.69 | 1,144 |
| 12:09 PM | $141.75 | Up $0.04 | $141.75 | $141.70 | 1,350 |
| 12:08 PM | $141.71 | Up $0.03 | $141.71 | $141.69 | 400 |
| 12:07 PM | $141.68 | Up $0.03 | $141.68 | $141.68 | 102 |
| 12:06 PM | $141.65 | Down $ -0.14 | $141.71 | $141.65 | 300 |
| 12:03 PM | $141.79 | Up $0.01 | $141.80 | $141.79 | 327 |
| 12:03 PM | $141.79 | Up $0.00 | $141.80 | $141.79 | 0 |
| 12:03 PM | $141.79 | Up $0.00 | $141.80 | $141.79 | 0 |
| 12:02 PM | $141.78 | Down $ -0.02 | $141.78 | $141.78 | 100 |
| 12:01 PM | $141.79 | Up $0.08 | $141.79 | $141.75 | 1,674 |
| 12:00 PM | $141.71 | Up $0.02 | $141.72 | $141.71 | 353 |
| 11:59 AM | $141.69 | Down $ -0.01 | $141.70 | $141.69 | 307 |
| 11:58 AM | $141.70 | Up $0.01 | $141.70 | $141.70 | 100 |
| 11:57 AM | $141.69 | Down $ -0.02 | $141.69 | $141.69 | 700 |
| 11:56 AM | $141.71 | Down $ -0.02 | $141.72 | $141.69 | 553 |
| 11:55 AM | $141.73 | Up $0.09 | $141.73 | $141.66 | 530 |
| 11:54 AM | $141.64 | Up $0.02 | $141.64 | $141.64 | 200 |
| 11:53 AM | $141.62 | Up $0.07 | $141.62 | $141.62 | 100 |
| 11:52 AM | $141.55 | Down $ -0.06 | $141.57 | $141.55 | 646 |
| 11:51 AM | $141.62 | Down $ -0.01 | $141.62 | $141.62 | 200 |
| 11:49 AM | $141.63 | Down $ -0.02 | $141.63 | $141.60 | 1,820 |
| 11:49 AM | $141.63 | Up $0.00 | $141.63 | $141.60 | 0 |
| 11:48 AM | $141.65 | Down $ -0.03 | $141.69 | $141.65 | 2,986 |
| 11:47 AM | $141.68 | Down $ -0.05 | $141.71 | $141.68 | 2,212 |
| 11:46 AM | $141.73 | Up $0.04 | $141.73 | $141.73 | 400 |
| 11:45 AM | $141.69 | Down $ -0.02 | $141.69 | $141.66 | 330 |
| 11:43 AM | $141.71 | Up $0.05 | $141.71 | $141.68 | 700 |
| 11:43 AM | $141.71 | Up $0.00 | $141.71 | $141.68 | 0 |
| 11:42 AM | $141.66 | Down $ -0.09 | $141.70 | $141.66 | 300 |
| 11:40 AM | $141.75 | Up $0.01 | $141.75 | $141.73 | 500 |
| 11:40 AM | $141.75 | Up $0.00 | $141.75 | $141.73 | 0 |
| 11:38 AM | $141.74 | Down $ -0.01 | $141.74 | $141.74 | 100 |
| 11:38 AM | $141.74 | Up $0.00 | $141.74 | $141.74 | 0 |
| 11:37 AM | $141.75 | Up $0.03 | $141.75 | $141.75 | 500 |
| 11:36 AM | $141.72 | Down $ -0.04 | $141.76 | $141.72 | 425 |
| 11:35 AM | $141.76 | Down $ -0.01 | $141.80 | $141.76 | 497 |
| 11:34 AM | $141.77 | Up $0.05 | $141.77 | $141.75 | 272 |
| 11:31 AM | $141.72 | Down $ -0.05 | $141.72 | $141.72 | 175 |
| 11:31 AM | $141.72 | Up $0.00 | $141.72 | $141.72 | 0 |
| 11:31 AM | $141.72 | Up $0.00 | $141.72 | $141.72 | 0 |
| 11:30 AM | $141.77 | Down $ -0.02 | $141.77 | $141.76 | 249 |
| 11:27 AM | $141.79 | Down $ -0.06 | $141.82 | $141.78 | 1,612 |
| 11:27 AM | $141.79 | Up $0.00 | $141.82 | $141.78 | 0 |
| 11:27 AM | $141.79 | Up $0.00 | $141.82 | $141.78 | 0 |
| 11:24 AM | $141.85 | Down $ -0.03 | $141.85 | $141.85 | 100 |
| 11:24 AM | $141.85 | Up $0.00 | $141.85 | $141.85 | 0 |
| 11:24 AM | $141.85 | Up $0.00 | $141.85 | $141.85 | 0 |
| 11:23 AM | $141.88 | Down $ -0.07 | $141.91 | $141.88 | 300 |
| 11:22 AM | $141.95 | Down $ -0.03 | $141.95 | $141.95 | 340 |
| 11:21 AM | $141.98 | Down $ -0.03 | $141.98 | $141.98 | 200 |
| 11:19 AM | $142.02 | Down $ -0.01 | $142.02 | $142.02 | 352 |
| 11:19 AM | $142.02 | Up $0.00 | $142.02 | $142.02 | 0 |
| 11:18 AM | $142.03 | Down $ -0.03 | $142.03 | $142.01 | 530 |
| 11:17 AM | $142.05 | Down $ -0.05 | $142.05 | $142.05 | 100 |
| 11:15 AM | $142.11 | Down $ -0.05 | $142.11 | $142.11 | 257 |
| 11:15 AM | $142.11 | Up $0.00 | $142.11 | $142.11 | 0 |
| 11:12 AM | $142.16 | Up $0.01 | $142.16 | $142.13 | 470 |
| 11:12 AM | $142.16 | Up $0.00 | $142.16 | $142.13 | 0 |
| 11:12 AM | $142.16 | Up $0.00 | $142.16 | $142.13 | 0 |
| 11:10 AM | $142.15 | Down $ -0.03 | $142.15 | $142.15 | 100 |
| 11:10 AM | $142.15 | Up $0.00 | $142.15 | $142.15 | 0 |
| 11:07 AM | $142.18 | Down $ -0.01 | $142.22 | $142.18 | 200 |
| 11:07 AM | $142.18 | Up $0.00 | $142.22 | $142.18 | 0 |
| 11:07 AM | $142.18 | Up $0.00 | $142.22 | $142.18 | 0 |
| 11:05 AM | $142.20 | Up $0.03 | $142.20 | $142.16 | 1,700 |
| 11:05 AM | $142.20 | Up $0.00 | $142.20 | $142.16 | 0 |
| 11:04 AM | $142.16 | Up $0.03 | $142.16 | $142.16 | 329 |
| 11:03 AM | $142.13 | Down $ -0.01 | $142.14 | $142.11 | 1,200 |
| 11:02 AM | $142.14 | Down $ -0.06 | $142.20 | $142.14 | 859 |
| 11:01 AM | $142.20 | Up $0.00 | $142.23 | $142.18 | 1,500 |
| 11:00 AM | $142.20 | Down $ -0.10 | $142.30 | $142.20 | 1,713 |
| 10:59 AM | $142.30 | Up $0.02 | $142.30 | $142.26 | 1,304 |
| 10:58 AM | $142.28 | Down $ -0.04 | $142.33 | $142.28 | 1,120 |
| 10:57 AM | $142.32 | Up $0.06 | $142.32 | $142.28 | 2,271 |
| 10:56 AM | $142.26 | Down $ -0.03 | $142.29 | $142.26 | 900 |
| 10:55 AM | $142.29 | Down $ -0.02 | $142.34 | $142.29 | 899 |
| 10:54 AM | $142.31 | Up $0.02 | $142.34 | $142.31 | 594 |
| 10:50 AM | $142.29 | Up $0.03 | $142.29 | $142.29 | 600 |
| 10:50 AM | $142.29 | Up $0.00 | $142.29 | $142.29 | 0 |
| 10:50 AM | $142.29 | Up $0.00 | $142.29 | $142.29 | 0 |
| 10:50 AM | $142.29 | Up $0.00 | $142.29 | $142.29 | 0 |
| 10:48 AM | $142.26 | Up $0.00 | $142.26 | $142.26 | 100 |
| 10:48 AM | $142.26 | Up $0.00 | $142.26 | $142.26 | 0 |
| 10:47 AM | $142.26 | Up $0.03 | $142.26 | $142.26 | 1,424 |
| 10:45 AM | $142.23 | Up $0.08 | $142.23 | $142.23 | 100 |
| 10:45 AM | $142.23 | Up $0.00 | $142.23 | $142.23 | 0 |
| 10:43 AM | $142.15 | Up $0.03 | $142.15 | $142.12 | 1,350 |
| 10:43 AM | $142.15 | Up $0.00 | $142.15 | $142.12 | 0 |
| 10:42 AM | $142.12 | Up $0.07 | $142.12 | $142.12 | 983 |
| 10:37 AM | $142.05 | Down $ -0.10 | $142.06 | $142.01 | 615 |
| 10:37 AM | $142.05 | Up $0.00 | $142.06 | $142.01 | 0 |
| 10:37 AM | $142.05 | Up $0.00 | $142.06 | $142.01 | 0 |
| 10:37 AM | $142.05 | Up $0.00 | $142.06 | $142.01 | 0 |
| 10:37 AM | $142.05 | Up $0.00 | $142.06 | $142.01 | 0 |
| 10:36 AM | $142.15 | Down $ -0.07 | $142.15 | $142.15 | 100 |
| 10:35 AM | $142.22 | Down $ -0.06 | $142.22 | $142.22 | 338 |
| 10:34 AM | $142.28 | Down $ -0.03 | $142.29 | $142.28 | 200 |
| 10:33 AM | $142.31 | Down $ -0.04 | $142.31 | $142.31 | 100 |
| 10:32 AM | $142.35 | Up $0.00 | $142.35 | $142.35 | 100 |
| 10:31 AM | $142.35 | Up $0.04 | $142.35 | $142.35 | 101 |
| 10:30 AM | $142.31 | Up $0.04 | $142.31 | $142.27 | 549 |
| 10:29 AM | $142.27 | Up $0.09 | $142.27 | $142.27 | 100 |
| 10:26 AM | $142.18 | Up $0.01 | $142.20 | $142.18 | 451 |
| 10:26 AM | $142.18 | Up $0.00 | $142.20 | $142.18 | 0 |
| 10:26 AM | $142.18 | Up $0.00 | $142.20 | $142.18 | 0 |
| 10:24 AM | $142.17 | Up $0.15 | $142.17 | $142.17 | 200 |
| 10:24 AM | $142.17 | Up $0.00 | $142.17 | $142.17 | 0 |
| 10:21 AM | $142.02 | Up $0.02 | $142.07 | $142.02 | 340 |
| 10:21 AM | $142.02 | Up $0.00 | $142.07 | $142.02 | 0 |
| 10:21 AM | $142.02 | Up $0.00 | $142.07 | $142.02 | 0 |
| 10:20 AM | $142.00 | Down $ -0.02 | $142.00 | $141.98 | 500 |
| 10:19 AM | $142.02 | Up $0.01 | $142.02 | $141.95 | 200 |
| 10:18 AM | $142.01 | Down $ -0.02 | $142.01 | $142.01 | 320 |
| 10:17 AM | $142.02 | Up $0.07 | $142.02 | $142.02 | 116 |
| 10:16 AM | $141.95 | Up $0.05 | $141.98 | $141.95 | 1,618 |
| 10:12 AM | $141.90 | Up $0.03 | $141.90 | $141.88 | 310 |
| 10:12 AM | $141.90 | Up $0.00 | $141.90 | $141.88 | 0 |
| 10:12 AM | $141.90 | Up $0.00 | $141.90 | $141.88 | 0 |
| 10:12 AM | $141.90 | Up $0.00 | $141.90 | $141.88 | 0 |
| 10:11 AM | $141.88 | Down $ -0.01 | $141.88 | $141.83 | 363 |
| 10:10 AM | $141.89 | Up $0.05 | $141.89 | $141.85 | 609 |
| 10:09 AM | $141.84 | Down $ -0.04 | $141.84 | $141.84 | 352 |
| 10:06 AM | $141.88 | Down $ -0.04 | $141.88 | $141.88 | 100 |
| 10:06 AM | $141.88 | Up $0.00 | $141.88 | $141.88 | 0 |
| 10:06 AM | $141.88 | Up $0.00 | $141.88 | $141.88 | 0 |
| 10:05 AM | $141.92 | Down $ -0.03 | $141.92 | $141.92 | 200 |
| 10:04 AM | $141.95 | Down $ -0.01 | $141.95 | $141.95 | 100 |
| 10:03 AM | $141.96 | Down $ -0.09 | $142.04 | $141.96 | 3,394 |
| 10:02 AM | $142.05 | Down $ -0.03 | $142.06 | $142.05 | 5,555 |
| 10:01 AM | $142.08 | Down $ -0.04 | $142.14 | $142.08 | 3,364 |
| 10:00 AM | $142.12 | Down $ -0.09 | $142.24 | $142.12 | 1,200 |
| 09:59 AM | $142.21 | Down $ -0.05 | $142.21 | $142.21 | 400 |
| 09:58 AM | $142.26 | Up $0.02 | $142.26 | $142.24 | 962 |
| 09:57 AM | $142.24 | Up $0.03 | $142.25 | $142.18 | 1,622 |
| 09:56 AM | $142.21 | Up $0.05 | $142.23 | $142.21 | 529 |
| 09:55 AM | $142.16 | Up $0.01 | $142.16 | $142.16 | 200 |
| 09:53 AM | $142.15 | Down $ -0.03 | $142.15 | $142.15 | 100 |
| 09:53 AM | $142.15 | Up $0.00 | $142.15 | $142.15 | 0 |
| 09:52 AM | $142.18 | Up $0.06 | $142.18 | $142.12 | 2,448 |
| 09:51 AM | $142.12 | Down $ -0.10 | $142.13 | $142.08 | 2,490 |
| 09:50 AM | $142.22 | Down $ -0.03 | $142.23 | $142.22 | 2,816 |
| 09:49 AM | $142.26 | Down $ -0.13 | $142.34 | $142.25 | 3,400 |
| 09:48 AM | $142.39 | Up $0.07 | $142.39 | $142.38 | 1,553 |
| 09:47 AM | $142.32 | Up $0.16 | $142.32 | $142.17 | 1,350 |
| 09:46 AM | $142.16 | Up $0.04 | $142.16 | $142.16 | 2,888 |
| 09:45 AM | $142.12 | Up $0.21 | $142.12 | $142.00 | 6,275 |
| 09:43 AM | $141.92 | Down $ -0.09 | $141.93 | $141.92 | 250 |
| 09:43 AM | $141.92 | Up $0.00 | $141.93 | $141.92 | 0 |
| 09:41 AM | $142.00 | Down $ -0.07 | $142.09 | $142.00 | 2,077 |
| 09:41 AM | $142.00 | Up $0.00 | $142.09 | $142.00 | 0 |
| 09:40 AM | $142.07 | Down $ -0.01 | $142.11 | $142.07 | 200 |
| 09:39 AM | $142.08 | Up $0.03 | $142.08 | $142.08 | 100 |
| 09:38 AM | $142.05 | Up $0.04 | $142.09 | $142.05 | 1,300 |
| 09:37 AM | $142.01 | Down $ -0.19 | $142.13 | $141.99 | 11,823 |
| 09:36 AM | $142.20 | Up $0.02 | $142.21 | $142.17 | 500 |
| 09:35 AM | $142.18 | Down $ -0.01 | $142.18 | $142.18 | 1,100 |
| 09:34 AM | $142.20 | Up $0.07 | $142.22 | $142.17 | 3,800 |
| 09:33 AM | $142.12 | Down $ -0.03 | $142.12 | $142.12 | 200 |
| 09:32 AM | $142.15 | Down $ -0.18 | $142.25 | $142.15 | 1,700 |
| 09:31 AM | $142.33 | Up $0.14 | $142.35 | $142.33 | 650 |
| 09:30 AM | $142.19 | Up $0.26 | $142.41 | $142.16 | 7,900 |
| Previous close | $141.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/09/2025 | $141.40 | $141.72 | $141.80 | $141.34 | 74,574 |
| 12/09/2025 | $141.93 | $141.94 | $142.44 | $141.83 | 90,182 |
| 11/09/2025 | $142.57 | $142.07 | $142.65 | $141.98 | 122,304 |
| 10/09/2025 | $141.13 | $140.74 | $141.25 | $140.45 | 132,427 |
| 09/09/2025 | $141.16 | $141.09 | $141.58 | $140.92 | 187,143 |
| 08/09/2025 | $141.06 | $140.63 | $141.06 | $140.28 | 170,221 |
| 05/09/2025 | $141.74 | $141.48 | $141.83 | $141.07 | 105,891 |
| 04/09/2025 | $141.90 | $141.34 | $141.90 | $141.12 | 122,028 |
| 03/09/2025 | $140.89 | $140.41 | $140.91 | $140.08 | 106,401 |
| 02/09/2025 | $141.07 | $140.49 | $141.10 | $140.27 | 143,094 |
| 29/08/2025 | $141.86 | $141.86 | $142.03 | $141.63 | 102,442 |
| 28/08/2025 | $141.28 | $141.12 | $141.44 | $140.89 | 230,656 |
| 27/08/2025 | $141.94 | $141.53 | $142.16 | $141.49 | 158,861 |
| 26/08/2025 | $141.17 | $140.98 | $141.30 | $140.95 | 151,827 |
| 25/08/2025 | $141.19 | $141.39 | $141.64 | $141.18 | 169,523 |
| 22/08/2025 | $142.18 | $142.20 | $142.42 | $141.90 | 206,055 |
| 21/08/2025 | $139.21 | $139.22 | $139.54 | $138.97 | 84,463 |
| 20/08/2025 | $139.44 | $139.32 | $139.66 | $139.14 | 71,486 |
| 19/08/2025 | $139.07 | $138.51 | $139.11 | $138.51 | 98,105 |
| 18/08/2025 | $137.88 | $138.06 | $138.27 | $137.77 | 100,012 |
| 15/08/2025 | $138.19 | $138.27 | $138.68 | $138.13 | 95,742 |
| 14/08/2025 | $138.75 | $138.41 | $138.95 | $138.01 | 94,754 |
| 13/08/2025 | $139.32 | $138.09 | $139.33 | $138.09 | 108,119 |
| 12/08/2025 | $137.34 | $136.88 | $137.36 | $136.75 | 88,271 |
| 11/08/2025 | $135.79 | $135.89 | $136.05 | $135.49 | 110,851 |
| 08/08/2025 | $136.10 | $136.04 | $136.47 | $135.80 | 142,398 |
| 07/08/2025 | $135.62 | $135.24 | $135.86 | $135.19 | 171,148 |
| 06/08/2025 | $135.27 | $136.06 | $136.10 | $135.20 | 265,856 |
| 05/08/2025 | $135.80 | $135.43 | $135.97 | $135.29 | 172,764 |
| 04/08/2025 | $135.44 | $135.26 | $135.61 | $135.04 | 100,750 |
Graphs are not available, please refer to the detailed table