Find a quote
elf Beauty
81.02 Down -0.38 (-0.47 %)
Delayed : 2025/12/05 19:56:38
- Previous close $81.40
- Opening $82.06
- Today High $84.38
- Today Low $80.03
- Price Bid $81.02
- Price Ask $81.02
- 52 Weeks High $150.99
- 52 Weeks Low $49.40
- Size Bid 300
- Size Ask 300
- Volume 2,595,883
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $81.40 | Down $ -0.03 | $81.43 | $81.38 | 164,612 |
| 03:59 PM | $81.43 | Up $0.26 | $81.43 | $81.19 | 36,742 |
| 03:58 PM | $81.18 | Up $0.06 | $81.18 | $81.10 | 24,860 |
| 03:57 PM | $81.11 | Down $ -0.05 | $81.21 | $81.10 | 17,158 |
| 03:56 PM | $81.16 | Down $ -0.04 | $81.22 | $81.07 | 9,903 |
| 03:55 PM | $81.20 | Down $ -0.17 | $81.38 | $81.18 | 22,923 |
| 03:54 PM | $81.37 | Up $0.58 | $81.38 | $80.81 | 10,794 |
| 03:53 PM | $80.79 | Down $ -0.02 | $80.82 | $80.76 | 4,383 |
| 03:52 PM | $80.81 | Up $0.07 | $80.81 | $80.68 | 4,106 |
| 03:51 PM | $80.74 | Down $ -0.07 | $80.80 | $80.73 | 2,578 |
| 03:50 PM | $80.81 | Down $ -0.11 | $80.95 | $80.79 | 6,757 |
| 03:49 PM | $80.92 | Up $0.04 | $80.92 | $80.83 | 3,108 |
| 03:48 PM | $80.88 | Up $0.09 | $80.88 | $80.79 | 4,278 |
| 03:47 PM | $80.79 | Up $0.02 | $80.79 | $80.73 | 1,924 |
| 03:46 PM | $80.77 | Down $ -0.21 | $80.94 | $80.75 | 6,315 |
| 03:45 PM | $80.98 | Up $0.01 | $81.02 | $80.92 | 4,786 |
| 03:44 PM | $80.97 | Down $ -0.07 | $81.04 | $80.97 | 3,130 |
| 03:43 PM | $81.04 | Up $0.09 | $81.04 | $80.90 | 1,836 |
| 03:42 PM | $80.96 | Down $ -0.14 | $81.09 | $80.94 | 5,316 |
| 03:41 PM | $81.09 | Up $0.10 | $81.10 | $81.05 | 1,100 |
| 03:40 PM | $80.99 | Down $ -0.04 | $81.10 | $80.99 | 904 |
| 03:39 PM | $81.03 | Down $ -0.01 | $81.12 | $80.97 | 1,856 |
| 03:38 PM | $81.04 | Down $ -0.07 | $81.17 | $81.04 | 9,469 |
| 03:37 PM | $81.11 | Up $0.16 | $81.12 | $80.98 | 4,413 |
| 03:36 PM | $80.95 | Up $0.03 | $80.97 | $80.94 | 500 |
| 03:35 PM | $80.93 | Up $0.06 | $80.96 | $80.87 | 1,300 |
| 03:34 PM | $80.86 | Down $ -0.15 | $80.96 | $80.70 | 7,483 |
| 03:33 PM | $81.01 | Down $ -0.07 | $81.02 | $81.01 | 1,372 |
| 03:32 PM | $81.08 | Up $0.07 | $81.08 | $81.01 | 944 |
| 03:31 PM | $81.01 | Down $ -0.11 | $81.10 | $80.96 | 3,032 |
| 03:30 PM | $81.12 | Down $ -0.27 | $81.47 | $81.12 | 15,410 |
| 03:29 PM | $81.39 | Down $ -0.02 | $81.42 | $81.38 | 2,250 |
| 03:28 PM | $81.41 | Up $0.16 | $81.47 | $81.26 | 1,994 |
| 03:27 PM | $81.25 | Up $0.08 | $81.25 | $81.11 | 5,588 |
| 03:26 PM | $81.18 | Down $ -0.01 | $81.18 | $81.18 | 610 |
| 03:25 PM | $81.18 | Up $0.07 | $81.18 | $81.12 | 5,000 |
| 03:24 PM | $81.12 | Up $0.05 | $81.12 | $81.07 | 1,618 |
| 03:23 PM | $81.07 | Down $ -0.06 | $81.12 | $81.07 | 611 |
| 03:22 PM | $81.13 | Down $ -0.18 | $81.31 | $81.13 | 3,596 |
| 03:21 PM | $81.31 | Down $0.00 | $81.31 | $81.31 | 400 |
| 03:20 PM | $81.31 | Up $0.05 | $81.32 | $81.27 | 2,188 |
| 03:19 PM | $81.27 | Up $0.06 | $81.27 | $81.26 | 1,495 |
| 03:18 PM | $81.21 | Down $ -0.12 | $81.27 | $81.21 | 1,219 |
| 03:17 PM | $81.33 | Up $0.16 | $81.34 | $81.14 | 6,848 |
| 03:16 PM | $81.17 | Up $0.00 | $81.17 | $81.17 | 600 |
| 03:15 PM | $81.17 | Up $0.05 | $81.17 | $81.12 | 850 |
| 03:14 PM | $81.12 | Up $0.14 | $81.12 | $80.95 | 6,454 |
| 03:13 PM | $80.98 | Up $0.03 | $80.98 | $80.95 | 1,400 |
| 03:12 PM | $80.95 | Down $ -0.05 | $81.00 | $80.95 | 3,874 |
| 03:11 PM | $81.00 | Up $0.04 | $81.00 | $80.96 | 326 |
| 03:10 PM | $80.96 | Up $0.00 | $81.04 | $80.96 | 846 |
| 03:09 PM | $80.95 | Down $ -0.14 | $81.10 | $80.95 | 3,403 |
| 03:08 PM | $81.10 | Up $0.00 | $81.12 | $81.06 | 1,314 |
| 03:07 PM | $81.10 | Up $0.00 | $81.10 | $81.10 | 1,100 |
| 03:06 PM | $81.10 | Down $ -0.04 | $81.15 | $81.09 | 2,687 |
| 03:05 PM | $81.14 | Up $0.06 | $81.14 | $81.03 | 5,881 |
| 03:04 PM | $81.08 | Up $0.01 | $81.08 | $81.08 | 500 |
| 03:03 PM | $81.07 | Down $ -0.01 | $81.10 | $81.00 | 1,809 |
| 03:02 PM | $81.08 | Down $ -0.06 | $81.17 | $81.03 | 2,100 |
| 03:01 PM | $81.13 | Down $ -0.42 | $81.55 | $81.11 | 7,482 |
| 03:00 PM | $81.55 | Down $ -0.17 | $81.73 | $81.49 | 3,513 |
| 02:59 PM | $81.73 | Up $0.09 | $81.83 | $81.73 | 3,200 |
| 02:58 PM | $81.63 | Down $ -0.11 | $81.74 | $81.63 | 1,029 |
| 02:57 PM | $81.74 | Up $0.03 | $81.81 | $81.74 | 3,574 |
| 02:56 PM | $81.71 | Up $0.05 | $81.75 | $81.58 | 1,450 |
| 02:55 PM | $81.66 | Down $ -0.02 | $81.67 | $81.59 | 1,000 |
| 02:54 PM | $81.68 | Down $ -0.01 | $81.68 | $81.68 | 900 |
| 02:53 PM | $81.68 | Down $ -0.23 | $81.92 | $81.62 | 5,485 |
| 02:52 PM | $81.92 | Up $0.08 | $81.92 | $81.84 | 2,076 |
| 02:51 PM | $81.84 | Down $ -0.08 | $81.92 | $81.84 | 600 |
| 02:50 PM | $81.92 | Up $0.07 | $81.92 | $81.86 | 700 |
| 02:49 PM | $81.85 | Down $ -0.06 | $81.91 | $81.85 | 1,296 |
| 02:48 PM | $81.91 | Up $0.15 | $81.95 | $81.76 | 900 |
| 02:47 PM | $81.76 | Down $ -0.09 | $81.83 | $81.75 | 335 |
| 02:46 PM | $81.85 | Down $ -0.16 | $81.95 | $81.76 | 5,228 |
| 02:45 PM | $82.01 | Down $0.00 | $82.04 | $81.91 | 1,372 |
| 02:44 PM | $82.02 | Down $ -0.08 | $82.13 | $82.02 | 3,338 |
| 02:43 PM | $82.09 | Up $0.05 | $82.11 | $82.01 | 1,823 |
| 02:42 PM | $82.04 | Down $ -0.15 | $82.21 | $81.98 | 11,819 |
| 02:41 PM | $82.19 | Up $0.01 | $82.27 | $82.18 | 5,746 |
| 02:40 PM | $82.18 | Up $0.17 | $82.18 | $81.99 | 1,900 |
| 02:39 PM | $82.01 | Up $0.06 | $82.04 | $81.96 | 2,897 |
| 02:38 PM | $81.95 | Down $ -0.09 | $82.00 | $81.95 | 700 |
| 02:37 PM | $82.04 | Down $ -0.07 | $82.08 | $81.97 | 16,223 |
| 02:36 PM | $82.12 | Up $0.06 | $82.13 | $82.00 | 4,073 |
| 02:35 PM | $82.06 | Down $ -0.26 | $82.25 | $82.01 | 4,443 |
| 02:34 PM | $82.32 | Up $0.20 | $82.41 | $82.16 | 2,917 |
| 02:33 PM | $82.11 | Up $0.14 | $82.12 | $82.00 | 14,548 |
| 02:32 PM | $81.97 | Up $0.31 | $82.14 | $81.65 | 47,696 |
| 02:31 PM | $81.66 | Up $0.00 | $81.75 | $81.61 | 26,965 |
| 02:30 PM | $81.66 | Up $0.14 | $81.93 | $81.52 | 10,347 |
| 02:29 PM | $81.52 | Up $0.02 | $81.55 | $81.50 | 5,978 |
| 02:28 PM | $81.50 | Down $ -0.01 | $81.54 | $81.46 | 618 |
| 02:27 PM | $81.51 | Up $0.14 | $81.51 | $81.38 | 7,580 |
| 02:26 PM | $81.38 | Up $0.05 | $81.38 | $81.30 | 3,013 |
| 02:25 PM | $81.33 | Up $0.08 | $81.33 | $81.26 | 1,121 |
| 02:24 PM | $81.25 | Up $0.00 | $81.25 | $81.25 | 100 |
| 02:23 PM | $81.25 | Down $ -0.05 | $81.28 | $81.25 | 300 |
| 02:22 PM | $81.30 | Up $0.02 | $81.30 | $81.25 | 4,076 |
| 02:21 PM | $81.28 | Down $ -0.04 | $81.37 | $81.25 | 5,077 |
| 02:20 PM | $81.32 | Up $0.06 | $81.32 | $81.26 | 300 |
| 02:19 PM | $81.26 | Down $ -0.05 | $81.32 | $81.26 | 4,770 |
| 02:18 PM | $81.31 | Up $0.04 | $81.36 | $81.27 | 6,260 |
| 02:17 PM | $81.27 | Down $ -0.04 | $81.36 | $81.22 | 3,101 |
| 02:15 PM | $81.31 | Up $0.05 | $81.37 | $81.25 | 1,863 |
| 02:15 PM | $81.31 | Up $0.00 | $81.37 | $81.25 | 0 |
| 02:14 PM | $81.26 | Up $0.00 | $81.31 | $81.25 | 1,698 |
| 02:13 PM | $81.26 | Down $ -0.10 | $81.39 | $81.25 | 7,959 |
| 02:12 PM | $81.36 | Up $0.08 | $81.37 | $81.29 | 529 |
| 02:11 PM | $81.28 | Down $ -0.09 | $81.37 | $81.27 | 1,700 |
| 02:10 PM | $81.37 | Down $ -0.06 | $81.45 | $81.36 | 4,441 |
| 02:09 PM | $81.43 | Down $ -0.03 | $81.45 | $81.39 | 1,187 |
| 02:08 PM | $81.46 | Down $ -0.01 | $81.52 | $81.44 | 950 |
| 02:07 PM | $81.47 | Up $0.03 | $81.56 | $81.44 | 1,167 |
| 02:06 PM | $81.44 | Up $0.13 | $81.44 | $81.37 | 2,500 |
| 02:05 PM | $81.31 | Down $ -0.20 | $81.45 | $81.31 | 9,304 |
| 02:04 PM | $81.51 | Up $0.11 | $81.51 | $81.40 | 1,300 |
| 02:03 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 550 |
| 02:02 PM | $81.40 | Down $ -0.05 | $81.45 | $81.40 | 3,098 |
| 02:01 PM | $81.46 | Down $ -0.09 | $81.57 | $81.43 | 3,092 |
| 02:00 PM | $81.55 | Up $0.14 | $81.55 | $81.39 | 4,897 |
| 01:59 PM | $81.41 | Down $ -0.03 | $81.42 | $81.41 | 200 |
| 01:58 PM | $81.45 | Down $ -0.06 | $81.50 | $81.40 | 3,524 |
| 01:57 PM | $81.50 | Down $ -0.03 | $81.60 | $81.40 | 4,419 |
| 01:56 PM | $81.53 | Down $ -0.03 | $81.63 | $81.49 | 1,573 |
| 01:55 PM | $81.56 | Up $0.02 | $81.58 | $81.56 | 900 |
| 01:54 PM | $81.54 | Down $ -0.03 | $81.69 | $81.49 | 1,983 |
| 01:53 PM | $81.58 | Up $0.00 | $81.58 | $81.50 | 1,200 |
| 01:52 PM | $81.58 | Up $0.05 | $81.59 | $81.46 | 2,572 |
| 01:51 PM | $81.53 | Down $ -0.08 | $81.64 | $81.49 | 4,095 |
| 01:50 PM | $81.61 | Down $ -0.01 | $81.68 | $81.57 | 916 |
| 01:49 PM | $81.62 | Up $0.01 | $81.63 | $81.51 | 4,646 |
| 01:48 PM | $81.61 | Up $0.39 | $81.74 | $81.18 | 20,102 |
| 01:47 PM | $81.22 | Up $0.12 | $81.22 | $81.10 | 2,010 |
| 01:46 PM | $81.10 | Up $0.35 | $81.17 | $80.74 | 18,672 |
| 01:45 PM | $80.75 | Up $0.04 | $80.78 | $80.71 | 3,700 |
| 01:44 PM | $80.71 | Up $0.23 | $80.71 | $80.47 | 3,250 |
| 01:43 PM | $80.48 | Up $0.00 | $80.48 | $80.48 | 210 |
| 01:42 PM | $80.47 | Up $0.03 | $80.50 | $80.40 | 2,957 |
| 01:41 PM | $80.45 | Down $ -0.12 | $80.48 | $80.45 | 1,904 |
| 01:40 PM | $80.56 | Down $ -0.12 | $80.57 | $80.52 | 1,500 |
| 01:39 PM | $80.68 | Up $0.04 | $80.70 | $80.64 | 5,137 |
| 01:38 PM | $80.64 | Down $ -0.09 | $80.69 | $80.64 | 626 |
| 01:37 PM | $80.73 | Up $0.21 | $80.73 | $80.56 | 2,315 |
| 01:36 PM | $80.52 | Down $ -0.03 | $80.52 | $80.45 | 718 |
| 01:35 PM | $80.55 | Down $ -0.03 | $80.62 | $80.55 | 2,525 |
| 01:34 PM | $80.58 | Down $ -0.06 | $80.58 | $80.58 | 200 |
| 01:33 PM | $80.64 | Up $0.04 | $80.64 | $80.64 | 100 |
| 01:32 PM | $80.60 | Down $ -0.04 | $80.65 | $80.56 | 7,000 |
| 01:31 PM | $80.64 | Down $ -0.06 | $80.72 | $80.64 | 320 |
| 01:30 PM | $80.70 | Up $0.05 | $80.70 | $80.64 | 634 |
| 01:29 PM | $80.65 | Up $0.04 | $80.65 | $80.65 | 101 |
| 01:28 PM | $80.61 | Down $ -0.07 | $80.62 | $80.61 | 300 |
| 01:27 PM | $80.68 | Up $0.03 | $80.68 | $80.68 | 364 |
| 01:26 PM | $80.65 | Up $0.08 | $80.65 | $80.55 | 1,200 |
| 01:25 PM | $80.58 | Down $ -0.03 | $80.58 | $80.58 | 100 |
| 01:24 PM | $80.61 | Down $ -0.02 | $80.61 | $80.61 | 100 |
| 01:23 PM | $80.63 | Up $0.12 | $80.63 | $80.51 | 3,212 |
| 01:22 PM | $80.51 | Down $ -0.01 | $80.52 | $80.41 | 1,350 |
| 01:21 PM | $80.52 | Up $0.07 | $80.52 | $80.42 | 610 |
| 01:20 PM | $80.45 | Down $ -0.05 | $80.50 | $80.45 | 1,486 |
| 01:19 PM | $80.50 | Down $ -0.16 | $80.73 | $80.46 | 21,230 |
| 01:18 PM | $80.66 | Up $0.02 | $80.71 | $80.66 | 523 |
| 01:17 PM | $80.64 | Down $ -0.06 | $80.68 | $80.64 | 3,470 |
| 01:16 PM | $80.70 | Up $0.04 | $80.70 | $80.65 | 1,982 |
| 01:15 PM | $80.66 | Up $0.04 | $80.67 | $80.59 | 18,692 |
| 01:14 PM | $80.62 | Up $0.11 | $80.62 | $80.54 | 3,712 |
| 01:13 PM | $80.51 | Down $ -0.02 | $80.51 | $80.50 | 1,100 |
| 01:12 PM | $80.54 | Down $ -0.02 | $80.57 | $80.48 | 3,852 |
| 01:11 PM | $80.56 | Down $ -0.04 | $80.60 | $80.54 | 1,418 |
| 01:10 PM | $80.60 | Down $ -0.09 | $80.60 | $80.60 | 100 |
| 01:09 PM | $80.69 | Up $0.17 | $80.69 | $80.47 | 4,314 |
| 01:08 PM | $80.52 | Down $ -0.03 | $80.58 | $80.47 | 624 |
| 01:07 PM | $80.55 | Up $0.06 | $80.55 | $80.48 | 1,000 |
| 01:06 PM | $80.49 | Up $0.02 | $80.53 | $80.46 | 300 |
| 01:05 PM | $80.47 | Down $ -0.04 | $80.49 | $80.47 | 600 |
| 01:04 PM | $80.51 | Up $0.10 | $80.53 | $80.47 | 3,412 |
| 01:03 PM | $80.41 | Down $ -0.15 | $80.55 | $80.40 | 4,526 |
| 01:01 PM | $80.56 | Down $ -0.07 | $80.66 | $80.56 | 1,482 |
| 01:01 PM | $80.56 | Up $0.00 | $80.66 | $80.56 | 0 |
| 01:00 PM | $80.63 | Up $0.00 | $80.75 | $80.63 | 2,190 |
| 12:59 PM | $80.63 | Up $0.03 | $80.63 | $80.59 | 300 |
| 12:58 PM | $80.59 | Up $0.04 | $80.59 | $80.53 | 900 |
| 12:57 PM | $80.55 | Up $0.09 | $80.55 | $80.51 | 700 |
| 12:56 PM | $80.46 | Up $0.05 | $80.51 | $80.36 | 1,400 |
| 12:55 PM | $80.41 | Down $ -0.08 | $80.44 | $80.35 | 2,400 |
| 12:54 PM | $80.48 | Up $0.06 | $80.49 | $80.42 | 1,400 |
| 12:53 PM | $80.42 | Down $ -0.02 | $80.45 | $80.42 | 1,799 |
| 12:52 PM | $80.44 | Up $0.12 | $80.46 | $80.41 | 2,700 |
| 12:51 PM | $80.32 | Up $0.01 | $80.33 | $80.31 | 350 |
| 12:50 PM | $80.31 | Up $0.00 | $80.31 | $80.24 | 1,844 |
| 12:49 PM | $80.31 | Down $ -0.08 | $80.46 | $80.21 | 3,100 |
| 12:48 PM | $80.39 | Up $0.11 | $80.39 | $80.32 | 6,500 |
| 12:47 PM | $80.28 | Up $0.08 | $80.33 | $80.23 | 1,203 |
| 12:46 PM | $80.20 | Down $ -0.14 | $80.30 | $80.20 | 300 |
| 12:45 PM | $80.34 | Up $0.11 | $80.34 | $80.22 | 201 |
| 12:44 PM | $80.23 | Down $ -0.20 | $80.42 | $80.23 | 1,011 |
| 12:43 PM | $80.43 | Up $0.14 | $80.43 | $80.24 | 400 |
| 12:42 PM | $80.29 | Up $0.13 | $80.29 | $80.18 | 500 |
| 12:41 PM | $80.16 | Down $ -0.01 | $80.36 | $80.16 | 3,078 |
| 12:40 PM | $80.17 | Down $ -0.16 | $80.26 | $80.14 | 1,593 |
| 12:39 PM | $80.34 | Down $ -0.11 | $80.42 | $80.30 | 1,500 |
| 12:38 PM | $80.45 | Up $0.19 | $80.45 | $80.30 | 3,077 |
| 12:37 PM | $80.25 | Up $0.04 | $80.25 | $80.17 | 1,705 |
| 12:36 PM | $80.21 | Up $0.01 | $80.22 | $80.03 | 3,084 |
| 12:35 PM | $80.20 | Up $0.05 | $80.24 | $80.05 | 3,153 |
| 12:34 PM | $80.15 | Down $ -0.05 | $80.26 | $80.14 | 2,950 |
| 12:33 PM | $80.20 | Down $ -0.22 | $80.40 | $80.20 | 4,331 |
| 12:32 PM | $80.42 | Down $ -0.05 | $80.58 | $80.39 | 6,284 |
| 12:31 PM | $80.47 | Down $ -0.25 | $80.71 | $80.40 | 11,462 |
| 12:30 PM | $80.72 | Down $ -0.10 | $80.87 | $80.72 | 4,905 |
| 12:29 PM | $80.82 | Up $0.04 | $80.84 | $80.73 | 1,170 |
| 12:28 PM | $80.78 | Down $ -0.02 | $80.78 | $80.72 | 1,100 |
| 12:27 PM | $80.80 | Down $ -0.06 | $80.97 | $80.76 | 10,855 |
| 12:26 PM | $80.86 | Down $ -0.03 | $80.89 | $80.80 | 1,000 |
| 12:25 PM | $80.89 | Down $ -0.19 | $81.02 | $80.82 | 3,700 |
| 12:24 PM | $81.08 | Up $0.20 | $81.14 | $80.91 | 2,970 |
| 12:23 PM | $80.88 | Up $0.03 | $80.88 | $80.84 | 1,260 |
| 12:22 PM | $80.84 | Down $ -0.08 | $80.92 | $80.84 | 5,038 |
| 12:21 PM | $80.92 | Up $0.06 | $80.92 | $80.77 | 699 |
| 12:20 PM | $80.86 | Up $0.08 | $81.00 | $80.66 | 3,209 |
| 12:19 PM | $80.78 | Down $ -0.18 | $81.00 | $80.76 | 4,194 |
| 12:18 PM | $80.96 | Down $ -0.04 | $81.09 | $80.95 | 8,297 |
| 12:17 PM | $81.00 | Down $ -0.10 | $81.20 | $81.00 | 1,934 |
| 12:16 PM | $81.10 | Down $ -0.04 | $81.17 | $81.09 | 1,513 |
| 12:15 PM | $81.14 | Down $ -0.16 | $81.35 | $81.14 | 2,587 |
| 12:14 PM | $81.30 | Down $ -0.32 | $81.62 | $81.29 | 14,164 |
| 12:13 PM | $81.62 | Down $ -0.17 | $81.72 | $81.62 | 500 |
| 12:12 PM | $81.79 | Down $ -0.12 | $81.82 | $81.78 | 1,761 |
| 12:11 PM | $81.91 | Up $0.13 | $82.02 | $81.82 | 5,160 |
| 12:10 PM | $81.78 | Up $0.05 | $81.84 | $81.78 | 404 |
| 12:09 PM | $81.73 | Down $ -0.35 | $82.00 | $81.73 | 2,100 |
| 12:08 PM | $82.09 | Up $0.10 | $82.09 | $81.98 | 208 |
| 12:07 PM | $81.98 | Up $0.00 | $82.09 | $81.98 | 836 |
| 12:06 PM | $81.98 | Down $ -0.12 | $82.10 | $81.98 | 551 |
| 12:05 PM | $82.10 | Down $ -0.14 | $82.18 | $82.05 | 938 |
| 12:04 PM | $82.24 | Up $0.11 | $82.24 | $82.00 | 826 |
| 12:03 PM | $82.13 | Down $ -0.06 | $82.26 | $82.13 | 1,382 |
| 12:02 PM | $82.19 | Up $0.02 | $82.19 | $81.95 | 3,755 |
| 12:01 PM | $82.18 | Down $ -0.02 | $82.35 | $82.07 | 2,370 |
| 12:00 PM | $82.19 | Down $ -0.42 | $82.61 | $82.19 | 11,220 |
| 11:59 AM | $82.61 | Down $ -0.20 | $82.81 | $82.50 | 9,802 |
| 11:58 AM | $82.81 | Down $ -0.02 | $82.83 | $82.81 | 1,644 |
| 11:57 AM | $82.83 | Down $0.00 | $82.93 | $82.83 | 1,925 |
| 11:56 AM | $82.84 | Up $0.00 | $82.84 | $82.81 | 459 |
| 11:55 AM | $82.84 | Down $ -0.01 | $82.86 | $82.84 | 200 |
| 11:54 AM | $82.85 | Up $0.06 | $82.92 | $82.71 | 1,421 |
| 11:53 AM | $82.78 | Down $ -0.01 | $82.83 | $82.71 | 1,100 |
| 11:52 AM | $82.79 | Down $ -0.09 | $82.94 | $82.79 | 1,100 |
| 11:51 AM | $82.88 | Up $0.19 | $82.88 | $82.55 | 9,953 |
| 11:50 AM | $82.70 | Down $ -0.06 | $83.16 | $82.58 | 7,471 |
| 11:49 AM | $82.75 | Down $ -0.14 | $83.01 | $82.75 | 845 |
| 11:48 AM | $82.89 | Up $0.02 | $83.02 | $82.86 | 3,520 |
| 11:47 AM | $82.86 | Down $ -0.28 | $83.15 | $82.82 | 7,199 |
| 11:46 AM | $83.14 | Down $ -0.15 | $83.17 | $83.14 | 325 |
| 11:45 AM | $83.29 | Up $0.41 | $83.29 | $82.86 | 37,287 |
| 11:44 AM | $82.88 | Down $ -0.05 | $82.89 | $82.71 | 2,931 |
| 11:43 AM | $82.93 | Down $ -0.15 | $83.08 | $82.92 | 4,737 |
| 11:42 AM | $83.09 | Down $ -0.19 | $83.22 | $83.00 | 22,679 |
| 11:41 AM | $83.28 | Down $ -0.32 | $83.55 | $83.28 | 10,125 |
| 11:40 AM | $83.60 | Down $ -0.14 | $83.73 | $83.60 | 2,070 |
| 11:39 AM | $83.74 | Down $ -0.10 | $83.85 | $83.67 | 6,308 |
| 11:38 AM | $83.84 | Down $ -0.01 | $83.84 | $83.84 | 200 |
| 11:37 AM | $83.84 | Down $ -0.02 | $83.88 | $83.79 | 1,828 |
| 11:36 AM | $83.87 | Up $0.06 | $83.88 | $83.75 | 2,200 |
| 11:35 AM | $83.80 | Down $ -0.07 | $83.88 | $83.80 | 783 |
| 11:34 AM | $83.87 | Up $0.07 | $83.91 | $83.80 | 783 |
| 11:33 AM | $83.80 | Down $ -0.33 | $84.15 | $83.80 | 27,660 |
| 11:32 AM | $84.13 | Up $0.06 | $84.13 | $84.00 | 1,807 |
| 11:31 AM | $84.07 | Up $0.09 | $84.09 | $84.00 | 6,289 |
| 11:30 AM | $83.98 | Down $ -0.16 | $84.12 | $83.98 | 2,100 |
| 11:29 AM | $84.14 | Down $ -0.06 | $84.15 | $84.04 | 1,194 |
| 11:28 AM | $84.20 | Down $ -0.17 | $84.35 | $84.19 | 17,213 |
| 11:27 AM | $84.37 | Up $0.35 | $84.38 | $83.97 | 3,860 |
| 11:26 AM | $84.02 | Down $0.00 | $84.02 | $83.92 | 4,100 |
| 11:25 AM | $84.02 | Up $0.16 | $84.09 | $83.86 | 22,260 |
| 11:24 AM | $83.86 | Up $0.01 | $83.86 | $83.86 | 100 |
| 11:23 AM | $83.85 | Up $0.14 | $83.87 | $83.56 | 7,518 |
| 11:22 AM | $83.71 | Up $0.10 | $83.71 | $83.52 | 7,852 |
| 11:21 AM | $83.61 | Down $ -0.19 | $83.96 | $83.61 | 2,738 |
| 11:20 AM | $83.80 | Up $0.03 | $83.87 | $83.70 | 22,261 |
| 11:19 AM | $83.77 | Down $ -0.10 | $83.93 | $83.75 | 4,985 |
| 11:18 AM | $83.87 | Down $ -0.01 | $83.98 | $83.87 | 5,369 |
| 11:17 AM | $83.88 | Up $0.03 | $83.95 | $83.74 | 1,185 |
| 11:16 AM | $83.85 | Down $ -0.05 | $83.91 | $83.73 | 5,212 |
| 11:15 AM | $83.90 | Down $ -0.11 | $84.00 | $83.84 | 3,665 |
| 11:14 AM | $84.02 | Up $0.14 | $84.04 | $84.02 | 641 |
| 11:13 AM | $83.87 | Down $ -0.30 | $84.01 | $83.87 | 2,960 |
| 11:12 AM | $84.17 | Up $0.08 | $84.17 | $84.06 | 1,486 |
| 11:11 AM | $84.09 | Up $0.05 | $84.09 | $84.07 | 2,600 |
| 11:10 AM | $84.04 | Down $ -0.03 | $84.09 | $83.97 | 1,498 |
| 11:09 AM | $84.08 | Down $ -0.05 | $84.17 | $83.94 | 2,859 |
| 11:08 AM | $84.12 | Down $ -0.02 | $84.23 | $84.10 | 1,303 |
| 11:07 AM | $84.14 | Down $ -0.11 | $84.24 | $84.10 | 5,693 |
| 11:06 AM | $84.25 | Up $0.04 | $84.32 | $84.22 | 3,451 |
| 11:05 AM | $84.21 | Up $0.04 | $84.25 | $84.18 | 700 |
| 11:04 AM | $84.17 | Up $0.06 | $84.19 | $84.03 | 2,172 |
| 11:03 AM | $84.11 | Down $ -0.25 | $84.35 | $83.99 | 6,697 |
| 11:02 AM | $84.36 | Up $0.22 | $84.36 | $84.15 | 1,323 |
| 11:01 AM | $84.14 | Up $0.00 | $84.20 | $84.14 | 1,190 |
| 11:00 AM | $84.14 | Up $0.04 | $84.20 | $83.95 | 5,196 |
| 10:59 AM | $84.10 | Up $0.05 | $84.26 | $83.98 | 12,295 |
| 10:58 AM | $84.05 | Down $ -0.09 | $84.10 | $84.00 | 2,211 |
| 10:57 AM | $84.14 | Up $0.06 | $84.22 | $84.02 | 2,924 |
| 10:56 AM | $84.09 | Down $ -0.04 | $84.14 | $84.05 | 1,034 |
| 10:55 AM | $84.12 | Up $0.12 | $84.12 | $84.05 | 3,821 |
| 10:54 AM | $84.00 | Up $0.04 | $84.10 | $83.95 | 5,830 |
| 10:53 AM | $83.96 | Up $0.11 | $84.01 | $83.84 | 6,419 |
| 10:52 AM | $83.85 | Down $ -0.10 | $83.95 | $83.85 | 1,378 |
| 10:51 AM | $83.95 | Up $0.31 | $84.10 | $83.50 | 17,062 |
| 10:50 AM | $83.64 | Up $0.06 | $83.64 | $83.64 | 200 |
| 10:48 AM | $83.58 | Up $0.07 | $83.60 | $83.46 | 1,719 |
| 10:48 AM | $83.58 | Up $0.00 | $83.60 | $83.46 | 0 |
| 10:47 AM | $83.51 | Up $0.05 | $83.55 | $83.40 | 1,500 |
| 10:46 AM | $83.46 | Down $ -0.10 | $83.55 | $83.37 | 1,882 |
| 10:45 AM | $83.56 | Down $ -0.09 | $83.71 | $83.55 | 1,480 |
| 10:44 AM | $83.65 | Up $0.08 | $83.65 | $83.45 | 2,373 |
| 10:43 AM | $83.57 | Up $0.05 | $83.58 | $83.50 | 6,501 |
| 10:42 AM | $83.52 | Down $ -0.05 | $83.56 | $83.49 | 749 |
| 10:41 AM | $83.57 | Up $0.08 | $83.57 | $83.50 | 2,270 |
| 10:40 AM | $83.49 | Down $ -0.09 | $83.70 | $83.32 | 10,679 |
| 10:39 AM | $83.58 | Down $ -0.21 | $83.80 | $83.58 | 3,372 |
| 10:38 AM | $83.79 | Up $0.08 | $83.88 | $83.71 | 4,891 |
| 10:37 AM | $83.71 | Up $0.14 | $83.77 | $83.57 | 5,517 |
| 10:36 AM | $83.57 | Up $0.07 | $83.60 | $83.50 | 10,129 |
| 10:35 AM | $83.50 | Up $0.20 | $83.50 | $83.35 | 1,251 |
| 10:34 AM | $83.29 | Down $ -0.11 | $83.45 | $83.19 | 9,115 |
| 10:33 AM | $83.40 | Down $ -0.05 | $83.40 | $83.34 | 1,200 |
| 10:32 AM | $83.45 | Up $0.03 | $83.45 | $83.32 | 726 |
| 10:31 AM | $83.42 | Up $0.13 | $83.42 | $83.19 | 3,743 |
| 10:30 AM | $83.29 | Up $0.08 | $83.30 | $83.21 | 1,050 |
| 10:29 AM | $83.21 | Up $0.11 | $83.21 | $83.10 | 300 |
| 10:28 AM | $83.10 | Down $ -0.28 | $83.27 | $82.96 | 11,287 |
| 10:27 AM | $83.38 | Down $ -0.09 | $83.45 | $83.22 | 2,520 |
| 10:26 AM | $83.47 | Down $ -0.04 | $83.54 | $83.47 | 1,413 |
| 10:25 AM | $83.51 | Up $0.08 | $83.60 | $83.31 | 10,968 |
| 10:24 AM | $83.43 | Up $0.13 | $83.43 | $83.26 | 1,537 |
| 10:23 AM | $83.30 | Up $0.01 | $83.37 | $83.15 | 3,594 |
| 10:22 AM | $83.29 | Up $0.08 | $83.33 | $83.12 | 26,730 |
| 10:21 AM | $83.20 | Up $0.09 | $83.25 | $83.06 | 5,208 |
| 10:20 AM | $83.11 | Up $0.08 | $83.15 | $83.04 | 524 |
| 10:19 AM | $83.03 | Down $ -0.11 | $83.10 | $83.02 | 2,438 |
| 10:18 AM | $83.14 | Up $0.08 | $83.19 | $83.00 | 3,321 |
| 10:17 AM | $83.06 | Up $0.12 | $83.31 | $82.99 | 19,568 |
| 10:16 AM | $82.94 | Up $0.16 | $83.00 | $82.72 | 26,803 |
| 10:15 AM | $82.78 | Up $0.32 | $82.80 | $82.39 | 15,923 |
| 10:14 AM | $82.46 | Up $0.07 | $82.50 | $82.29 | 2,963 |
| 10:13 AM | $82.39 | Up $0.01 | $82.54 | $82.30 | 6,570 |
| 10:12 AM | $82.38 | Down $ -0.10 | $82.56 | $82.33 | 9,636 |
| 10:11 AM | $82.48 | Up $0.15 | $82.48 | $82.40 | 2,400 |
| 10:10 AM | $82.33 | Up $0.11 | $82.48 | $82.20 | 4,530 |
| 10:09 AM | $82.22 | Down $ -0.06 | $82.38 | $82.08 | 5,625 |
| 10:08 AM | $82.29 | Up $0.21 | $82.34 | $81.97 | 12,427 |
| 10:07 AM | $82.08 | Up $0.19 | $82.20 | $81.82 | 9,531 |
| 10:06 AM | $81.89 | Up $0.19 | $81.95 | $81.66 | 12,978 |
| 10:05 AM | $81.70 | Up $0.25 | $81.70 | $81.44 | 1,718 |
| 10:04 AM | $81.45 | Down $ -0.12 | $81.63 | $81.45 | 1,399 |
| 10:03 AM | $81.57 | Up $0.02 | $81.65 | $81.26 | 2,328 |
| 10:02 AM | $81.55 | Down $ -0.11 | $81.65 | $81.55 | 13,827 |
| 10:01 AM | $81.65 | Up $0.12 | $81.65 | $81.45 | 700 |
| 09:59 AM | $81.53 | Down $ -0.05 | $81.58 | $81.45 | 867 |
| 09:59 AM | $81.53 | Up $0.00 | $81.58 | $81.45 | 0 |
| 09:58 AM | $81.58 | Up $0.19 | $81.65 | $81.40 | 1,835 |
| 09:57 AM | $81.39 | Up $0.12 | $81.39 | $81.24 | 300 |
| 09:56 AM | $81.27 | Up $0.00 | $81.27 | $81.27 | 723 |
| 09:55 AM | $81.27 | Down $ -0.03 | $81.50 | $81.27 | 650 |
| 09:54 AM | $81.30 | Down $ -0.38 | $81.84 | $81.25 | 8,834 |
| 09:53 AM | $81.68 | Down $ -0.06 | $81.80 | $81.26 | 3,120 |
| 09:52 AM | $81.74 | Up $0.22 | $81.97 | $81.53 | 14,928 |
| 09:51 AM | $81.51 | Up $0.50 | $81.57 | $81.14 | 2,074 |
| 09:50 AM | $81.01 | Down $ -0.23 | $81.19 | $81.01 | 1,605 |
| 09:49 AM | $81.24 | Down $ -0.20 | $81.44 | $81.00 | 28,739 |
| 09:48 AM | $81.44 | Up $0.29 | $81.44 | $81.34 | 3,600 |
| 09:47 AM | $81.15 | Down $ -0.32 | $81.42 | $81.06 | 2,298 |
| 09:46 AM | $81.47 | Down $ -0.25 | $81.76 | $81.45 | 700 |
| 09:45 AM | $81.72 | Up $0.11 | $81.75 | $81.52 | 1,461 |
| 09:44 AM | $81.61 | Down $ -0.02 | $81.74 | $81.60 | 2,167 |
| 09:43 AM | $81.63 | Up $0.04 | $81.64 | $81.50 | 3,195 |
| 09:42 AM | $81.59 | Up $0.33 | $81.59 | $81.25 | 2,565 |
| 09:41 AM | $81.26 | Down $ -0.04 | $81.35 | $81.25 | 1,675 |
| 09:40 AM | $81.30 | Down $ -0.09 | $81.34 | $81.14 | 2,969 |
| 09:39 AM | $81.39 | Down $ -0.45 | $81.60 | $81.29 | 3,746 |
| 09:38 AM | $81.84 | Up $0.05 | $81.98 | $81.47 | 9,981 |
| 09:37 AM | $81.79 | Up $0.07 | $81.79 | $81.68 | 8,410 |
| 09:36 AM | $81.72 | Up $0.09 | $81.82 | $81.58 | 1,929 |
| 09:35 AM | $81.63 | Up $0.17 | $81.76 | $81.52 | 5,676 |
| 09:34 AM | $81.46 | Down $ -0.31 | $81.58 | $80.91 | 2,795 |
| 09:33 AM | $81.77 | Up $0.04 | $82.07 | $81.57 | 4,547 |
| 09:32 AM | $81.73 | Up $0.01 | $81.74 | $81.72 | 600 |
| 09:31 AM | $81.72 | Down $ -0.12 | $81.98 | $81.59 | 3,162 |
| 09:30 AM | $81.85 | Up $0.22 | $82.50 | $81.62 | 4,942 |
| Previous close | $81.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/12/2025 | $81.40 | $82.61 | $82.61 | $80.03 | 1,087,046 |
| 04/12/2025 | $81.62 | $79.68 | $81.72 | $79.00 | 887,471 |
| 03/12/2025 | $80.37 | $76.83 | $80.60 | $76.78 | 1,243,881 |
| 02/12/2025 | $74.20 | $75.73 | $76.03 | $73.74 | 794,355 |
| 01/12/2025 | $76.66 | $79.26 | $79.97 | $76.61 | 978,397 |
| 28/11/2025 | $76.17 | $76.60 | $76.74 | $76.00 | 292,579 |
| 26/11/2025 | $75.23 | $74.77 | $75.73 | $74.23 | 647,990 |
| 25/11/2025 | $72.11 | $71.82 | $72.19 | $71.03 | 729,596 |
| 24/11/2025 | $71.25 | $71.66 | $71.78 | $70.80 | 809,618 |
| 21/11/2025 | $70.05 | $69.89 | $70.80 | $69.16 | 871,914 |
| 20/11/2025 | $68.42 | $68.72 | $70.29 | $68.07 | 1,031,929 |
| 19/11/2025 | $71.24 | $71.20 | $72.10 | $70.35 | 931,943 |
| 18/11/2025 | $73.06 | $72.61 | $73.82 | $71.89 | 810,078 |
| 17/11/2025 | $72.79 | $73.81 | $73.99 | $72.42 | 1,298,089 |
| 14/11/2025 | $73.51 | $73.97 | $76.00 | $73.20 | 1,394,266 |
| 13/11/2025 | $74.39 | $75.11 | $75.50 | $73.88 | 1,242,514 |
| 12/11/2025 | $77.74 | $77.87 | $79.45 | $77.49 | 1,085,916 |
| 11/11/2025 | $77.97 | $78.89 | $80.41 | $77.72 | 1,319,871 |
| 10/11/2025 | $79.85 | $79.71 | $81.00 | $79.11 | 2,093,580 |
| 07/11/2025 | $73.74 | $69.99 | $74.08 | $69.05 | 3,181,787 |
| 06/11/2025 | $76.62 | $77.66 | $77.87 | $74.11 | 6,068,263 |
| 05/11/2025 | $117.83 | $119.98 | $122.36 | $117.00 | 1,281,531 |
| 04/11/2025 | $118.29 | $118.48 | $118.73 | $116.96 | 544,422 |
| 03/11/2025 | $120.94 | $120.22 | $121.57 | $120.04 | 440,854 |
| 31/10/2025 | $122.14 | $123.48 | $123.64 | $122.00 | 678,495 |
| 30/10/2025 | $123.06 | $125.16 | $125.31 | $123.03 | 261,928 |
| 29/10/2025 | $126.99 | $129.37 | $130.65 | $126.60 | 362,488 |
| 28/10/2025 | $131.70 | $130.64 | $132.37 | $130.24 | 623,920 |
| 27/10/2025 | $126.18 | $125.26 | $126.82 | $125.07 | 349,039 |
| 24/10/2025 | $122.81 | $125.13 | $125.15 | $122.53 | 399,436 |
Graphs are not available, please refer to the detailed table