Find a quote
ENBRIDGE INC
72.40 Down -0.31 (-0.43 %)
Delayed : 2026/08/06 17:00:00
- Previous close $72.71
- Opening $73.41
- Today High $73.46
- Today Low $72.04
- Price Bid $72.39
- Price Ask $72.39
- 52 Weeks High $80.65
- 52 Weeks Low $62.42
- Size Bid 1
- Size Ask 8
- Volume 13,081,383
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $72.40 | Up $0.00 | $72.40 | $72.40 | 7,692,400 |
| 03:59 PM | $72.40 | Down $ -0.02 | $72.42 | $72.40 | 151,500 |
| 03:58 PM | $72.42 | Down $0.00 | $72.42 | $72.40 | 68,100 |
| 03:57 PM | $72.42 | Up $0.03 | $72.42 | $72.36 | 67,300 |
| 03:56 PM | $72.39 | Down $ -0.05 | $72.46 | $72.38 | 146,200 |
| 03:55 PM | $72.44 | Up $0.07 | $72.45 | $72.36 | 39,100 |
| 03:54 PM | $72.37 | Down $ -0.07 | $72.45 | $72.37 | 123,800 |
| 03:53 PM | $72.44 | Up $0.00 | $72.47 | $72.44 | 18,800 |
| 03:52 PM | $72.44 | Down $ -0.06 | $72.50 | $72.43 | 96,000 |
| 03:51 PM | $72.50 | Up $0.05 | $72.50 | $72.45 | 27,100 |
| 03:50 PM | $72.45 | Up $0.02 | $72.52 | $72.44 | 101,100 |
| 03:49 PM | $72.43 | Down $ -0.02 | $72.45 | $72.43 | 17,100 |
| 03:48 PM | $72.45 | Down $ -0.02 | $72.47 | $72.42 | 44,000 |
| 03:47 PM | $72.47 | Up $0.01 | $72.47 | $72.46 | 14,700 |
| 03:46 PM | $72.46 | Up $0.00 | $72.47 | $72.45 | 12,300 |
| 03:45 PM | $72.46 | Down $ -0.01 | $72.47 | $72.44 | 10,900 |
| 03:44 PM | $72.47 | Up $0.03 | $72.47 | $72.44 | 5,400 |
| 03:43 PM | $72.44 | Down $ -0.02 | $72.47 | $72.44 | 7,600 |
| 03:42 PM | $72.46 | Up $0.01 | $72.47 | $72.45 | 23,800 |
| 03:41 PM | $72.45 | Up $0.01 | $72.45 | $72.43 | 11,100 |
| 03:40 PM | $72.44 | Down $ -0.01 | $72.46 | $72.44 | 18,600 |
| 03:39 PM | $72.45 | Down $ -0.03 | $72.50 | $72.45 | 22,400 |
| 03:38 PM | $72.49 | Down $ -0.02 | $72.50 | $72.47 | 10,200 |
| 03:37 PM | $72.50 | Down $ -0.03 | $72.52 | $72.50 | 3,200 |
| 03:36 PM | $72.53 | Down $ -0.03 | $72.59 | $72.53 | 12,700 |
| 03:35 PM | $72.56 | Up $0.06 | $72.56 | $72.50 | 61,700 |
| 03:34 PM | $72.50 | Down $ -0.04 | $72.55 | $72.50 | 10,000 |
| 03:33 PM | $72.54 | Down $ -0.01 | $72.55 | $72.53 | 7,900 |
| 03:32 PM | $72.55 | Up $0.03 | $72.55 | $72.53 | 13,100 |
| 03:31 PM | $72.52 | Down $ -0.02 | $72.55 | $72.51 | 17,500 |
| 03:30 PM | $72.54 | Down $ -0.01 | $72.58 | $72.54 | 6,900 |
| 03:29 PM | $72.55 | Up $0.00 | $72.58 | $72.53 | 10,700 |
| 03:28 PM | $72.55 | Up $0.05 | $72.55 | $72.51 | 4,100 |
| 03:27 PM | $72.50 | Up $0.03 | $72.51 | $72.46 | 17,000 |
| 03:26 PM | $72.47 | Up $0.00 | $72.48 | $72.47 | 4,800 |
| 03:25 PM | $72.47 | Up $0.01 | $72.47 | $72.44 | 8,400 |
| 03:24 PM | $72.46 | Up $0.02 | $72.46 | $72.43 | 9,500 |
| 03:23 PM | $72.44 | Down $ -0.01 | $72.45 | $72.43 | 4,800 |
| 03:22 PM | $72.45 | Down $ -0.04 | $72.48 | $72.43 | 9,400 |
| 03:21 PM | $72.49 | Down $ -0.03 | $72.54 | $72.48 | 5,700 |
| 03:20 PM | $72.52 | Up $0.01 | $72.54 | $72.52 | 3,800 |
| 03:19 PM | $72.51 | Down $ -0.03 | $72.53 | $72.51 | 5,400 |
| 03:18 PM | $72.54 | Up $0.02 | $72.54 | $72.52 | 4,200 |
| 03:17 PM | $72.52 | Up $0.00 | $72.54 | $72.51 | 3,900 |
| 03:16 PM | $72.52 | Up $0.07 | $72.53 | $72.45 | 18,500 |
| 03:15 PM | $72.45 | Down $ -0.01 | $72.46 | $72.44 | 10,100 |
| 03:14 PM | $72.46 | Up $0.00 | $72.46 | $72.46 | 1,900 |
| 03:13 PM | $72.46 | Up $0.01 | $72.47 | $72.44 | 9,300 |
| 03:12 PM | $72.45 | Down $ -0.01 | $72.45 | $72.44 | 7,100 |
| 03:11 PM | $72.46 | Down $ -0.01 | $72.47 | $72.45 | 4,100 |
| 03:10 PM | $72.47 | Up $0.01 | $72.48 | $72.46 | 10,400 |
| 03:09 PM | $72.46 | Up $0.01 | $72.46 | $72.44 | 3,600 |
| 03:08 PM | $72.45 | Down $ -0.01 | $72.46 | $72.44 | 2,200 |
| 03:07 PM | $72.46 | Up $0.03 | $72.47 | $72.44 | 4,300 |
| 03:06 PM | $72.43 | Up $0.02 | $72.43 | $72.40 | 6,100 |
| 03:05 PM | $72.41 | Up $0.02 | $72.43 | $72.39 | 5,800 |
| 03:04 PM | $72.39 | Down $ -0.01 | $72.41 | $72.36 | 11,200 |
| 03:03 PM | $72.40 | Down $ -0.02 | $72.42 | $72.39 | 12,200 |
| 03:02 PM | $72.42 | Down $ -0.03 | $72.46 | $72.42 | 2,600 |
| 03:01 PM | $72.45 | Down $ -0.01 | $72.47 | $72.45 | 2,400 |
| 03:00 PM | $72.46 | Down $ -0.03 | $72.52 | $72.44 | 15,000 |
| 02:59 PM | $72.49 | Up $0.02 | $72.49 | $72.48 | 1,600 |
| 02:58 PM | $72.47 | Up $0.03 | $72.47 | $72.44 | 6,600 |
| 02:57 PM | $72.44 | Up $0.02 | $72.44 | $72.42 | 4,700 |
| 02:56 PM | $72.42 | Up $0.06 | $72.42 | $72.37 | 1,900 |
| 02:55 PM | $72.36 | Up $0.03 | $72.37 | $72.35 | 2,200 |
| 02:54 PM | $72.33 | Up $0.02 | $72.33 | $72.31 | 3,900 |
| 02:53 PM | $72.31 | Up $0.06 | $72.31 | $72.26 | 6,600 |
| 02:52 PM | $72.25 | Down $0.00 | $72.27 | $72.25 | 9,100 |
| 02:51 PM | $72.26 | Down $ -0.04 | $72.29 | $72.25 | 8,500 |
| 02:50 PM | $72.29 | Down $ -0.01 | $72.33 | $72.29 | 5,700 |
| 02:49 PM | $72.30 | Up $0.00 | $72.32 | $72.29 | 8,200 |
| 02:48 PM | $72.30 | Up $0.01 | $72.33 | $72.29 | 8,500 |
| 02:47 PM | $72.29 | Up $0.00 | $72.30 | $72.27 | 11,900 |
| 02:46 PM | $72.29 | Down $ -0.02 | $72.30 | $72.28 | 4,900 |
| 02:45 PM | $72.31 | Up $0.02 | $72.31 | $72.28 | 6,200 |
| 02:44 PM | $72.29 | Down $ -0.11 | $72.41 | $72.28 | 26,800 |
| 02:43 PM | $72.40 | Up $0.00 | $72.42 | $72.39 | 2,500 |
| 02:42 PM | $72.40 | Down $ -0.02 | $72.42 | $72.38 | 16,400 |
| 02:41 PM | $72.42 | Down $0.00 | $72.43 | $72.39 | 12,400 |
| 02:40 PM | $72.42 | Up $0.00 | $72.44 | $72.40 | 11,800 |
| 02:39 PM | $72.42 | Up $0.05 | $72.42 | $72.36 | 14,600 |
| 02:38 PM | $72.37 | Up $0.03 | $72.37 | $72.35 | 3,700 |
| 02:37 PM | $72.35 | Up $0.03 | $72.35 | $72.32 | 4,700 |
| 02:36 PM | $72.32 | Down $ -0.03 | $72.36 | $72.32 | 5,400 |
| 02:35 PM | $72.35 | Up $0.02 | $72.35 | $72.31 | 2,900 |
| 02:34 PM | $72.33 | Down $ -0.01 | $72.34 | $72.32 | 4,700 |
| 02:33 PM | $72.34 | Up $0.01 | $72.34 | $72.31 | 4,100 |
| 02:32 PM | $72.33 | Up $0.04 | $72.33 | $72.29 | 8,600 |
| 02:31 PM | $72.29 | Up $0.00 | $72.30 | $72.28 | 1,600 |
| 02:30 PM | $72.29 | Up $0.00 | $72.32 | $72.29 | 6,100 |
| 02:29 PM | $72.29 | Up $0.00 | $72.29 | $72.27 | 5,800 |
| 02:28 PM | $72.29 | Up $0.01 | $72.32 | $72.28 | 5,600 |
| 02:27 PM | $72.28 | Up $0.02 | $72.28 | $72.23 | 7,600 |
| 02:26 PM | $72.26 | Up $0.00 | $72.26 | $72.22 | 8,100 |
| 02:25 PM | $72.26 | Up $0.00 | $72.27 | $72.24 | 4,900 |
| 02:24 PM | $72.26 | Up $0.04 | $72.28 | $72.22 | 4,100 |
| 02:23 PM | $72.22 | Up $0.05 | $72.24 | $72.18 | 4,000 |
| 02:22 PM | $72.17 | Up $0.06 | $72.17 | $72.11 | 12,400 |
| 02:21 PM | $72.11 | Up $0.06 | $72.12 | $72.04 | 10,900 |
| 02:20 PM | $72.05 | Down $ -0.02 | $72.07 | $72.04 | 13,200 |
| 02:19 PM | $72.06 | Up $0.00 | $72.07 | $72.06 | 6,800 |
| 02:18 PM | $72.06 | Down $ -0.03 | $72.10 | $72.06 | 12,700 |
| 02:17 PM | $72.09 | Up $0.00 | $72.09 | $72.06 | 4,500 |
| 02:16 PM | $72.09 | Down $ -0.02 | $72.13 | $72.09 | 14,600 |
| 02:15 PM | $72.11 | Up $0.01 | $72.11 | $72.10 | 7,500 |
| 02:14 PM | $72.10 | Down $ -0.05 | $72.14 | $72.10 | 13,600 |
| 02:13 PM | $72.15 | Up $0.01 | $72.16 | $72.11 | 23,500 |
| 02:12 PM | $72.14 | Up $0.04 | $72.14 | $72.11 | 37,400 |
| 02:11 PM | $72.10 | Up $0.03 | $72.10 | $72.07 | 39,800 |
| 02:10 PM | $72.07 | Up $0.00 | $72.08 | $72.05 | 36,100 |
| 02:09 PM | $72.07 | Down $ -0.04 | $72.11 | $72.07 | 19,000 |
| 02:08 PM | $72.11 | Up $0.02 | $72.11 | $72.07 | 9,200 |
| 02:07 PM | $72.09 | Up $0.00 | $72.10 | $72.08 | 4,800 |
| 02:06 PM | $72.09 | Down $ -0.04 | $72.13 | $72.09 | 6,300 |
| 02:05 PM | $72.13 | Up $0.03 | $72.13 | $72.10 | 39,000 |
| 02:04 PM | $72.10 | Up $0.00 | $72.10 | $72.10 | 11,600 |
| 02:03 PM | $72.10 | Up $0.01 | $72.10 | $72.09 | 5,600 |
| 02:02 PM | $72.09 | Down $ -0.04 | $72.14 | $72.07 | 8,500 |
| 02:01 PM | $72.13 | Down $ -0.03 | $72.18 | $72.13 | 7,800 |
| 02:00 PM | $72.16 | Up $0.00 | $72.19 | $72.15 | 7,100 |
| 01:59 PM | $72.16 | Up $0.05 | $72.16 | $72.11 | 8,100 |
| 01:58 PM | $72.11 | Up $0.04 | $72.11 | $72.07 | 10,600 |
| 01:57 PM | $72.07 | Up $0.00 | $72.07 | $72.06 | 4,300 |
| 01:56 PM | $72.07 | Up $0.01 | $72.07 | $72.05 | 6,800 |
| 01:55 PM | $72.06 | Down $ -0.04 | $72.11 | $72.06 | 18,100 |
| 01:54 PM | $72.10 | Up $0.05 | $72.11 | $72.06 | 6,300 |
| 01:53 PM | $72.05 | Down $ -0.02 | $72.06 | $72.05 | 4,800 |
| 01:52 PM | $72.07 | Up $0.02 | $72.07 | $72.04 | 8,200 |
| 01:51 PM | $72.05 | Down $ -0.03 | $72.10 | $72.05 | 29,000 |
| 01:50 PM | $72.08 | Down $ -0.01 | $72.10 | $72.08 | 3,200 |
| 01:49 PM | $72.09 | Up $0.01 | $72.09 | $72.08 | 1,600 |
| 01:48 PM | $72.08 | Down $ -0.03 | $72.10 | $72.08 | 3,900 |
| 01:47 PM | $72.11 | Up $0.02 | $72.11 | $72.08 | 3,300 |
| 01:46 PM | $72.09 | Down $ -0.02 | $72.11 | $72.08 | 5,100 |
| 01:45 PM | $72.11 | Down $ -0.02 | $72.13 | $72.10 | 13,700 |
| 01:44 PM | $72.13 | Down $ -0.02 | $72.16 | $72.12 | 10,800 |
| 01:43 PM | $72.15 | Up $0.00 | $72.16 | $72.15 | 5,400 |
| 01:42 PM | $72.15 | Down $ -0.05 | $72.19 | $72.15 | 3,100 |
| 01:41 PM | $72.20 | Down $ -0.09 | $72.29 | $72.20 | 16,600 |
| 01:40 PM | $72.29 | Up $0.02 | $72.29 | $72.27 | 3,000 |
| 01:39 PM | $72.27 | Up $0.06 | $72.27 | $72.22 | 5,100 |
| 01:38 PM | $72.21 | Up $0.05 | $72.21 | $72.17 | 6,100 |
| 01:37 PM | $72.16 | Down $ -0.08 | $72.24 | $72.15 | 21,200 |
| 01:36 PM | $72.24 | Up $0.00 | $72.24 | $72.22 | 2,000 |
| 01:35 PM | $72.24 | Down $ -0.02 | $72.27 | $72.24 | 3,300 |
| 01:34 PM | $72.26 | Down $ -0.01 | $72.27 | $72.24 | 3,500 |
| 01:33 PM | $72.27 | Up $0.01 | $72.28 | $72.26 | 2,900 |
| 01:32 PM | $72.26 | Down $ -0.01 | $72.27 | $72.26 | 5,000 |
| 01:31 PM | $72.27 | Up $0.05 | $72.27 | $72.23 | 8,200 |
| 01:30 PM | $72.22 | Up $0.05 | $72.22 | $72.17 | 3,100 |
| 01:29 PM | $72.17 | Up $0.03 | $72.17 | $72.15 | 1,700 |
| 01:28 PM | $72.14 | Down $ -0.02 | $72.16 | $72.13 | 2,800 |
| 01:27 PM | $72.16 | Down $ -0.03 | $72.18 | $72.15 | 5,900 |
| 01:26 PM | $72.19 | Up $0.05 | $72.19 | $72.15 | 2,700 |
| 01:25 PM | $72.14 | Down $ -0.01 | $72.17 | $72.14 | 2,300 |
| 01:24 PM | $72.15 | Down $ -0.01 | $72.18 | $72.14 | 7,200 |
| 01:23 PM | $72.16 | Up $0.03 | $72.16 | $72.14 | 4,600 |
| 01:22 PM | $72.13 | Down $ -0.01 | $72.14 | $72.12 | 2,400 |
| 01:21 PM | $72.14 | Up $0.02 | $72.16 | $72.12 | 3,500 |
| 01:20 PM | $72.12 | Down $ -0.05 | $72.16 | $72.12 | 4,000 |
| 01:19 PM | $72.17 | Up $0.00 | $72.18 | $72.17 | 2,300 |
| 01:18 PM | $72.17 | Up $0.03 | $72.18 | $72.14 | 4,600 |
| 01:17 PM | $72.14 | Down $ -0.02 | $72.18 | $72.14 | 12,800 |
| 01:16 PM | $72.16 | Up $0.01 | $72.16 | $72.13 | 4,800 |
| 01:15 PM | $72.15 | Up $0.08 | $72.15 | $72.08 | 8,200 |
| 01:14 PM | $72.07 | Up $0.01 | $72.07 | $72.05 | 6,300 |
| 01:13 PM | $72.06 | Down $ -0.06 | $72.12 | $72.06 | 11,100 |
| 01:12 PM | $72.12 | Up $0.04 | $72.12 | $72.08 | 5,700 |
| 01:11 PM | $72.08 | Down $ -0.01 | $72.10 | $72.06 | 35,600 |
| 01:10 PM | $72.09 | Down $ -0.01 | $72.10 | $72.08 | 5,300 |
| 01:09 PM | $72.10 | Down $ -0.02 | $72.13 | $72.09 | 18,700 |
| 01:08 PM | $72.12 | Down $ -0.05 | $72.18 | $72.12 | 9,400 |
| 01:07 PM | $72.18 | Down $ -0.05 | $72.22 | $72.16 | 19,200 |
| 01:06 PM | $72.22 | Down $ -0.01 | $72.23 | $72.21 | 3,400 |
| 01:05 PM | $72.23 | Up $0.01 | $72.25 | $72.20 | 4,200 |
| 01:04 PM | $72.22 | Up $0.00 | $72.25 | $72.22 | 4,300 |
| 01:03 PM | $72.22 | Down $ -0.01 | $72.24 | $72.20 | 4,400 |
| 01:02 PM | $72.23 | Up $0.02 | $72.23 | $72.21 | 3,300 |
| 01:01 PM | $72.21 | Down $ -0.02 | $72.24 | $72.21 | 3,700 |
| 01:00 PM | $72.23 | Up $0.01 | $72.23 | $72.21 | 4,200 |
| 12:59 PM | $72.22 | Down $ -0.03 | $72.24 | $72.22 | 10,100 |
| 12:58 PM | $72.25 | Up $0.01 | $72.25 | $72.23 | 2,000 |
| 12:57 PM | $72.24 | Up $0.00 | $72.24 | $72.22 | 2,800 |
| 12:56 PM | $72.24 | Up $0.04 | $72.24 | $72.21 | 2,100 |
| 12:55 PM | $72.20 | Up $0.01 | $72.22 | $72.20 | 9,600 |
| 12:54 PM | $72.20 | Up $0.02 | $72.20 | $72.17 | 4,500 |
| 12:53 PM | $72.17 | Up $0.02 | $72.18 | $72.15 | 3,800 |
| 12:52 PM | $72.15 | Down $ -0.05 | $72.21 | $72.14 | 13,900 |
| 12:51 PM | $72.20 | Down $ -0.03 | $72.23 | $72.20 | 7,000 |
| 12:50 PM | $72.23 | Down $ -0.02 | $72.26 | $72.23 | 5,800 |
| 12:49 PM | $72.25 | Up $0.00 | $72.27 | $72.25 | 8,900 |
| 12:48 PM | $72.25 | Down $ -0.03 | $72.29 | $72.25 | 18,000 |
| 12:47 PM | $72.28 | Down $ -0.05 | $72.34 | $72.28 | 20,500 |
| 12:46 PM | $72.34 | Up $0.00 | $72.34 | $72.33 | 4,400 |
| 12:45 PM | $72.33 | Down $ -0.03 | $72.36 | $72.33 | 13,500 |
| 12:44 PM | $72.36 | Up $0.00 | $72.37 | $72.34 | 17,400 |
| 12:43 PM | $72.36 | Up $0.01 | $72.39 | $72.35 | 9,900 |
| 12:42 PM | $72.35 | Up $0.02 | $72.35 | $72.31 | 15,700 |
| 12:41 PM | $72.33 | Up $0.01 | $72.36 | $72.31 | 5,600 |
| 12:40 PM | $72.32 | Down $ -0.04 | $72.36 | $72.32 | 7,400 |
| 12:39 PM | $72.36 | Down $ -0.03 | $72.39 | $72.36 | 4,200 |
| 12:38 PM | $72.39 | Up $0.00 | $72.42 | $72.37 | 5,900 |
| 12:37 PM | $72.39 | Up $0.02 | $72.40 | $72.33 | 44,200 |
| 12:36 PM | $72.37 | Up $0.02 | $72.39 | $72.35 | 3,800 |
| 12:35 PM | $72.35 | Down $ -0.01 | $72.36 | $72.34 | 4,300 |
| 12:34 PM | $72.36 | Up $0.00 | $72.37 | $72.36 | 2,500 |
| 12:33 PM | $72.36 | Up $0.00 | $72.36 | $72.34 | 5,700 |
| 12:32 PM | $72.36 | Up $0.00 | $72.36 | $72.35 | 5,800 |
| 12:31 PM | $72.36 | Down $ -0.03 | $72.39 | $72.36 | 2,800 |
| 12:30 PM | $72.39 | Down $ -0.01 | $72.40 | $72.39 | 3,700 |
| 12:29 PM | $72.40 | Up $0.01 | $72.41 | $72.39 | 18,800 |
| 12:28 PM | $72.39 | Down $ -0.02 | $72.43 | $72.38 | 43,900 |
| 12:27 PM | $72.41 | Down $ -0.01 | $72.43 | $72.37 | 28,800 |
| 12:26 PM | $72.42 | Up $0.05 | $72.42 | $72.38 | 3,200 |
| 12:25 PM | $72.37 | Down $ -0.06 | $72.43 | $72.35 | 16,900 |
| 12:24 PM | $72.43 | Up $0.00 | $72.43 | $72.41 | 2,200 |
| 12:23 PM | $72.43 | Up $0.00 | $72.45 | $72.43 | 2,100 |
| 12:22 PM | $72.43 | Up $0.00 | $72.44 | $72.41 | 4,600 |
| 12:21 PM | $72.43 | Down $ -0.03 | $72.46 | $72.43 | 2,900 |
| 12:20 PM | $72.46 | Up $0.00 | $72.48 | $72.46 | 5,500 |
| 12:19 PM | $72.46 | Up $0.00 | $72.46 | $72.44 | 5,300 |
| 12:18 PM | $72.46 | Up $0.01 | $72.47 | $72.45 | 2,800 |
| 12:17 PM | $72.45 | Down $ -0.02 | $72.47 | $72.43 | 7,400 |
| 12:16 PM | $72.47 | Up $0.03 | $72.49 | $72.44 | 11,500 |
| 12:15 PM | $72.44 | Up $0.02 | $72.44 | $72.42 | 4,000 |
| 12:14 PM | $72.42 | Up $0.00 | $72.43 | $72.39 | 7,800 |
| 12:13 PM | $72.42 | Up $0.04 | $72.42 | $72.37 | 4,700 |
| 12:12 PM | $72.38 | Down $ -0.02 | $72.40 | $72.37 | 5,400 |
| 12:11 PM | $72.40 | Up $0.02 | $72.40 | $72.35 | 10,500 |
| 12:10 PM | $72.37 | Down $ -0.01 | $72.39 | $72.37 | 8,100 |
| 12:09 PM | $72.38 | Down $ -0.02 | $72.41 | $72.38 | 3,900 |
| 12:08 PM | $72.40 | Down $ -0.03 | $72.42 | $72.38 | 31,900 |
| 12:07 PM | $72.43 | Down $ -0.03 | $72.46 | $72.43 | 4,800 |
| 12:06 PM | $72.46 | Up $0.01 | $72.47 | $72.45 | 9,300 |
| 12:05 PM | $72.45 | Down $ -0.03 | $72.48 | $72.44 | 13,300 |
| 12:04 PM | $72.48 | Up $0.01 | $72.50 | $72.46 | 5,900 |
| 12:03 PM | $72.47 | Up $0.01 | $72.47 | $72.45 | 4,000 |
| 12:02 PM | $72.46 | Down $ -0.03 | $72.48 | $72.46 | 1,400 |
| 12:01 PM | $72.49 | Down $ -0.03 | $72.54 | $72.49 | 8,200 |
| 12:00 PM | $72.52 | Up $0.00 | $72.53 | $72.50 | 6,100 |
| 11:59 AM | $72.52 | Up $0.02 | $72.54 | $72.51 | 3,500 |
| 11:58 AM | $72.50 | Up $0.06 | $72.51 | $72.44 | 5,900 |
| 11:57 AM | $72.44 | Down $ -0.10 | $72.54 | $72.44 | 13,100 |
| 11:56 AM | $72.54 | Down $ -0.02 | $72.57 | $72.54 | 4,800 |
| 11:55 AM | $72.56 | Down $ -0.04 | $72.60 | $72.55 | 7,300 |
| 11:54 AM | $72.60 | Up $0.03 | $72.61 | $72.55 | 11,800 |
| 11:53 AM | $72.57 | Down $ -0.01 | $72.57 | $72.53 | 5,800 |
| 11:52 AM | $72.58 | Up $0.04 | $72.58 | $72.53 | 7,000 |
| 11:51 AM | $72.54 | Down $ -0.04 | $72.60 | $72.54 | 3,100 |
| 11:50 AM | $72.58 | Down $ -0.06 | $72.74 | $72.57 | 34,900 |
| 11:49 AM | $72.64 | Up $0.05 | $72.64 | $72.58 | 4,400 |
| 11:48 AM | $72.59 | Down $ -0.03 | $72.63 | $72.58 | 13,300 |
| 11:47 AM | $72.62 | Up $0.01 | $72.62 | $72.62 | 5,900 |
| 11:46 AM | $72.61 | Down $ -0.04 | $72.65 | $72.61 | 7,200 |
| 11:45 AM | $72.65 | Up $0.01 | $72.65 | $72.63 | 2,600 |
| 11:44 AM | $72.64 | Up $0.02 | $72.64 | $72.61 | 8,100 |
| 11:43 AM | $72.62 | Down $ -0.03 | $72.65 | $72.62 | 3,400 |
| 11:42 AM | $72.65 | Up $0.05 | $72.65 | $72.60 | 14,400 |
| 11:41 AM | $72.60 | Up $0.01 | $72.61 | $72.60 | 2,500 |
| 11:40 AM | $72.59 | Down $ -0.01 | $72.60 | $72.58 | 2,800 |
| 11:39 AM | $72.60 | Down $ -0.04 | $72.63 | $72.60 | 4,400 |
| 11:38 AM | $72.64 | Up $0.07 | $72.65 | $72.57 | 10,800 |
| 11:37 AM | $72.57 | Down $ -0.01 | $72.58 | $72.57 | 3,700 |
| 11:36 AM | $72.58 | Up $0.05 | $72.59 | $72.53 | 8,000 |
| 11:35 AM | $72.53 | Up $0.00 | $72.56 | $72.53 | 6,100 |
| 11:34 AM | $72.53 | Up $0.00 | $72.53 | $72.50 | 12,600 |
| 11:33 AM | $72.53 | Up $0.01 | $72.54 | $72.50 | 5,400 |
| 11:32 AM | $72.52 | Up $0.05 | $72.54 | $72.48 | 9,000 |
| 11:31 AM | $72.47 | Down $ -0.05 | $72.52 | $72.42 | 14,000 |
| 11:30 AM | $72.52 | Up $0.02 | $72.54 | $72.49 | 11,100 |
| 11:29 AM | $72.50 | Down $ -0.03 | $72.58 | $72.50 | 9,000 |
| 11:28 AM | $72.53 | Down $ -0.04 | $72.58 | $72.52 | 10,700 |
| 11:27 AM | $72.57 | Up $0.02 | $72.58 | $72.55 | 8,500 |
| 11:26 AM | $72.55 | Up $0.05 | $72.57 | $72.50 | 10,300 |
| 11:25 AM | $72.50 | Up $0.00 | $72.52 | $72.48 | 6,100 |
| 11:24 AM | $72.50 | Up $0.06 | $72.53 | $72.42 | 37,700 |
| 11:23 AM | $72.44 | Up $0.02 | $72.46 | $72.42 | 14,600 |
| 11:22 AM | $72.42 | Down $ -0.05 | $72.47 | $72.41 | 12,600 |
| 11:21 AM | $72.47 | Down $ -0.06 | $72.53 | $72.44 | 41,600 |
| 11:20 AM | $72.53 | Down $ -0.04 | $72.57 | $72.51 | 43,700 |
| 11:19 AM | $72.57 | Up $0.03 | $72.57 | $72.53 | 39,400 |
| 11:18 AM | $72.54 | Down $ -0.05 | $72.57 | $72.54 | 37,500 |
| 11:17 AM | $72.59 | Down $ -0.01 | $72.61 | $72.58 | 12,100 |
| 11:16 AM | $72.60 | Up $0.01 | $72.62 | $72.59 | 17,900 |
| 11:15 AM | $72.59 | Down $ -0.06 | $72.68 | $72.59 | 37,300 |
| 11:14 AM | $72.65 | Down $ -0.05 | $72.76 | $72.65 | 84,800 |
| 11:13 AM | $72.70 | Down $ -0.04 | $72.77 | $72.70 | 44,100 |
| 11:12 AM | $72.74 | Up $0.01 | $72.75 | $72.70 | 7,700 |
| 11:11 AM | $72.73 | Down $ -0.02 | $72.77 | $72.71 | 7,400 |
| 11:10 AM | $72.75 | Up $0.17 | $72.75 | $72.59 | 30,700 |
| 11:09 AM | $72.58 | Down $ -0.03 | $72.61 | $72.54 | 52,000 |
| 11:08 AM | $72.61 | Down $ -0.06 | $72.67 | $72.61 | 11,800 |
| 11:07 AM | $72.67 | Up $0.01 | $72.67 | $72.66 | 9,300 |
| 11:06 AM | $72.66 | Down $ -0.01 | $72.68 | $72.66 | 7,600 |
| 11:05 AM | $72.67 | Down $ -0.03 | $72.71 | $72.66 | 14,200 |
| 11:04 AM | $72.70 | Up $0.01 | $72.71 | $72.67 | 8,300 |
| 11:03 AM | $72.69 | Up $0.00 | $72.70 | $72.68 | 3,900 |
| 11:02 AM | $72.69 | Up $0.01 | $72.71 | $72.67 | 4,700 |
| 11:01 AM | $72.68 | Up $0.01 | $72.72 | $72.68 | 6,200 |
| 11:00 AM | $72.67 | Down $ -0.01 | $72.70 | $72.66 | 8,300 |
| 10:59 AM | $72.68 | Up $0.03 | $72.69 | $72.66 | 12,700 |
| 10:58 AM | $72.65 | Down $ -0.01 | $72.67 | $72.63 | 6,500 |
| 10:57 AM | $72.66 | Down $ -0.04 | $72.70 | $72.65 | 15,000 |
| 10:56 AM | $72.70 | Up $0.01 | $72.72 | $72.69 | 9,600 |
| 10:55 AM | $72.69 | Down $ -0.06 | $72.75 | $72.69 | 15,000 |
| 10:54 AM | $72.75 | Up $0.00 | $72.78 | $72.75 | 28,700 |
| 10:53 AM | $72.75 | Up $0.03 | $72.75 | $72.73 | 17,400 |
| 10:52 AM | $72.72 | Down $ -0.01 | $72.73 | $72.72 | 8,700 |
| 10:51 AM | $72.73 | Up $0.10 | $72.73 | $72.64 | 4,200 |
| 10:50 AM | $72.63 | Down $ -0.04 | $72.67 | $72.62 | 19,800 |
| 10:49 AM | $72.67 | Down $ -0.03 | $72.71 | $72.67 | 12,700 |
| 10:48 AM | $72.70 | Down $ -0.03 | $72.75 | $72.70 | 40,900 |
| 10:47 AM | $72.73 | Down $ -0.02 | $72.76 | $72.73 | 20,200 |
| 10:46 AM | $72.75 | Up $0.02 | $72.76 | $72.73 | 10,000 |
| 10:45 AM | $72.73 | Up $0.00 | $72.77 | $72.73 | 79,200 |
| 10:44 AM | $72.73 | Up $0.04 | $72.73 | $72.69 | 20,200 |
| 10:43 AM | $72.69 | Down $ -0.02 | $72.71 | $72.68 | 12,200 |
| 10:42 AM | $72.71 | Down $ -0.02 | $72.72 | $72.70 | 15,600 |
| 10:41 AM | $72.72 | Up $0.03 | $72.73 | $72.69 | 12,800 |
| 10:40 AM | $72.69 | Down $ -0.03 | $72.73 | $72.69 | 16,700 |
| 10:39 AM | $72.72 | Down $ -0.01 | $72.73 | $72.71 | 25,300 |
| 10:38 AM | $72.73 | Up $0.00 | $72.74 | $72.71 | 8,700 |
| 10:37 AM | $72.73 | Up $0.06 | $72.74 | $72.67 | 12,500 |
| 10:36 AM | $72.67 | Down $ -0.04 | $72.75 | $72.67 | 17,900 |
| 10:35 AM | $72.71 | Down $ -0.02 | $72.73 | $72.68 | 7,600 |
| 10:34 AM | $72.73 | Up $0.04 | $72.73 | $72.67 | 24,700 |
| 10:33 AM | $72.69 | Up $0.01 | $72.69 | $72.66 | 8,900 |
| 10:32 AM | $72.68 | Down $ -0.10 | $72.79 | $72.68 | 30,600 |
| 10:31 AM | $72.78 | Down $ -0.02 | $72.81 | $72.78 | 14,300 |
| 10:30 AM | $72.80 | Down $ -0.04 | $72.86 | $72.79 | 17,300 |
| 10:29 AM | $72.84 | Up $0.01 | $72.84 | $72.81 | 3,600 |
| 10:28 AM | $72.83 | Down $ -0.06 | $72.88 | $72.83 | 9,800 |
| 10:27 AM | $72.89 | Up $0.01 | $72.90 | $72.88 | 12,900 |
| 10:26 AM | $72.88 | Down $ -0.06 | $72.96 | $72.88 | 15,800 |
| 10:25 AM | $72.94 | Down $ -0.04 | $72.96 | $72.91 | 6,900 |
| 10:24 AM | $72.98 | Up $0.04 | $72.98 | $72.93 | 4,200 |
| 10:23 AM | $72.94 | Up $0.08 | $72.95 | $72.82 | 28,000 |
| 10:22 AM | $72.86 | Up $0.05 | $72.86 | $72.80 | 2,200 |
| 10:21 AM | $72.81 | Up $0.03 | $72.82 | $72.78 | 4,600 |
| 10:20 AM | $72.78 | Up $0.00 | $72.79 | $72.76 | 6,700 |
| 10:19 AM | $72.78 | Up $0.01 | $72.83 | $72.77 | 15,300 |
| 10:18 AM | $72.77 | Up $0.00 | $72.79 | $72.73 | 12,300 |
| 10:17 AM | $72.77 | Up $0.02 | $72.77 | $72.73 | 7,700 |
| 10:16 AM | $72.75 | Down $ -0.07 | $72.84 | $72.72 | 27,700 |
| 10:15 AM | $72.82 | Down $ -0.08 | $72.91 | $72.81 | 18,000 |
| 10:14 AM | $72.90 | Down $ -0.05 | $72.95 | $72.90 | 19,300 |
| 10:13 AM | $72.94 | Down $ -0.02 | $72.98 | $72.94 | 9,900 |
| 10:12 AM | $72.96 | Down $0.00 | $72.98 | $72.90 | 14,300 |
| 10:11 AM | $72.96 | Down $ -0.02 | $72.99 | $72.94 | 11,300 |
| 10:10 AM | $72.98 | Up $0.03 | $73.01 | $72.95 | 12,900 |
| 10:09 AM | $72.95 | Up $0.00 | $72.96 | $72.90 | 11,900 |
| 10:08 AM | $72.95 | Up $0.04 | $72.95 | $72.91 | 8,600 |
| 10:07 AM | $72.91 | Down $ -0.06 | $72.96 | $72.87 | 23,900 |
| 10:06 AM | $72.97 | Up $0.03 | $73.00 | $72.94 | 6,900 |
| 10:05 AM | $72.94 | Up $0.02 | $72.97 | $72.92 | 6,700 |
| 10:04 AM | $72.92 | Down $ -0.07 | $73.02 | $72.92 | 7,000 |
| 10:03 AM | $72.99 | Up $0.03 | $72.99 | $72.95 | 4,900 |
| 10:02 AM | $72.96 | Up $0.09 | $72.96 | $72.88 | 13,900 |
| 10:01 AM | $72.87 | Down $ -0.07 | $72.95 | $72.87 | 25,600 |
| 10:00 AM | $72.95 | Down $ -0.04 | $72.98 | $72.95 | 10,800 |
| 09:59 AM | $72.98 | Up $0.01 | $73.03 | $72.97 | 8,800 |
| 09:58 AM | $72.97 | Down $ -0.08 | $73.05 | $72.97 | 41,500 |
| 09:57 AM | $73.05 | Up $0.06 | $73.10 | $73.00 | 15,700 |
| 09:56 AM | $72.99 | Down $ -0.03 | $73.02 | $72.98 | 8,600 |
| 09:55 AM | $73.02 | Down $ -0.07 | $73.15 | $73.02 | 13,900 |
| 09:54 AM | $73.09 | Down $0.00 | $73.12 | $73.08 | 8,000 |
| 09:53 AM | $73.10 | Down $ -0.02 | $73.10 | $73.06 | 6,800 |
| 09:52 AM | $73.11 | Up $0.05 | $73.11 | $73.01 | 4,300 |
| 09:51 AM | $73.06 | Up $0.05 | $73.09 | $72.98 | 14,000 |
| 09:50 AM | $73.01 | Up $0.03 | $73.01 | $72.96 | 5,000 |
| 09:49 AM | $72.98 | Down $ -0.07 | $73.04 | $72.97 | 20,500 |
| 09:48 AM | $73.05 | Down $ -0.01 | $73.08 | $72.98 | 17,200 |
| 09:47 AM | $73.06 | Down $ -0.13 | $73.22 | $73.02 | 21,400 |
| 09:46 AM | $73.19 | Up $0.11 | $73.23 | $73.07 | 27,800 |
| 09:45 AM | $73.08 | Up $0.14 | $73.08 | $72.95 | 11,500 |
| 09:44 AM | $72.95 | Down $ -0.06 | $73.02 | $72.93 | 11,300 |
| 09:43 AM | $73.00 | Up $0.05 | $73.03 | $72.97 | 21,600 |
| 09:42 AM | $72.95 | Up $0.03 | $72.95 | $72.89 | 15,900 |
| 09:41 AM | $72.92 | Up $0.04 | $72.97 | $72.88 | 6,800 |
| 09:40 AM | $72.88 | Down $ -0.08 | $72.96 | $72.84 | 32,100 |
| 09:39 AM | $72.96 | Down $0.00 | $72.99 | $72.95 | 5,100 |
| 09:38 AM | $72.96 | Up $0.01 | $72.98 | $72.92 | 5,600 |
| 09:37 AM | $72.95 | Down $ -0.07 | $73.02 | $72.94 | 9,200 |
| 09:36 AM | $73.02 | Up $0.02 | $73.02 | $72.96 | 8,300 |
| 09:35 AM | $73.00 | Down $ -0.02 | $73.02 | $72.95 | 8,200 |
| 09:34 AM | $73.02 | Down $ -0.08 | $73.03 | $72.92 | 10,100 |
| 09:33 AM | $73.10 | Up $0.00 | $73.20 | $73.04 | 25,900 |
| 09:32 AM | $73.10 | Up $0.07 | $73.15 | $73.00 | 13,500 |
| 09:31 AM | $73.03 | Down $ -0.27 | $73.21 | $72.96 | 24,300 |
| 09:30 AM | $73.30 | Up $0.59 | $73.46 | $73.18 | 80,400 |
| Previous close | $72.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/08/2026 | $72.71 | $73.17 | $73.30 | $72.60 | 11,594,000 |
| 04/08/2026 | $75.09 | $74.99 | $75.43 | $74.98 | 10,532,700 |
| 31/07/2026 | $76.28 | $76.87 | $77.36 | $76.21 | 4,575,200 |
| 30/07/2026 | $77.68 | $77.06 | $77.68 | $76.98 | 6,514,000 |
| 29/07/2026 | $77.56 | $78.27 | $78.36 | $77.15 | 5,806,100 |
| 28/07/2026 | $78.03 | $78.04 | $78.29 | $77.77 | 3,777,600 |
| 27/07/2026 | $78.20 | $78.39 | $78.71 | $78.15 | 4,141,700 |
| 24/07/2026 | $80.21 | $80.04 | $80.25 | $79.80 | 5,790,500 |
| 23/07/2026 | $79.43 | $79.32 | $79.65 | $79.11 | 2,334,900 |
| 22/07/2026 | $79.29 | $78.90 | $79.46 | $78.83 | 3,265,700 |
| 21/07/2026 | $78.28 | $78.23 | $78.33 | $78.00 | 4,774,200 |
| 20/07/2026 | $78.36 | $79.29 | $79.31 | $78.34 | 5,396,400 |
| 17/07/2026 | $79.42 | $79.66 | $79.68 | $78.94 | 2,028,500 |
| 16/07/2026 | $79.36 | $78.77 | $79.45 | $78.67 | 2,276,900 |
| 15/07/2026 | $78.92 | $78.95 | $79.22 | $78.69 | 2,428,500 |
| 14/07/2026 | $78.70 | $78.14 | $78.80 | $78.13 | 2,056,100 |
| 13/07/2026 | $77.97 | $77.74 | $78.19 | $77.69 | 1,732,300 |
| 10/07/2026 | $77.34 | $77.23 | $77.40 | $76.80 | 3,209,700 |
| 09/07/2026 | $77.33 | $77.75 | $77.76 | $77.32 | 4,318,900 |
| 08/07/2026 | $78.04 | $78.31 | $78.34 | $77.74 | 2,488,200 |
| 07/07/2026 | $78.11 | $77.56 | $78.57 | $77.19 | 2,847,500 |
| 06/07/2026 | $75.91 | $76.71 | $76.85 | $75.88 | 6,297,600 |
| 03/07/2026 | $76.70 | $76.66 | $76.86 | $76.50 | 634,700 |
| 02/07/2026 | $76.72 | $75.62 | $76.73 | $75.51 | 3,007,200 |
| 30/06/2026 | $76.91 | $78.24 | $78.41 | $76.88 | 4,942,400 |
| 29/06/2026 | $78.62 | $79.06 | $79.47 | $78.42 | 4,391,200 |
| 26/06/2026 | $79.79 | $79.70 | $79.85 | $79.28 | 2,823,500 |
| 25/06/2026 | $79.73 | $79.34 | $80.03 | $79.25 | 1,785,200 |
| 24/06/2026 | $78.80 | $78.36 | $78.87 | $78.04 | 1,945,100 |
| 23/06/2026 | $79.23 | $78.56 | $79.23 | $78.39 | 3,677,400 |
Graphs are not available, please refer to the detailed table