Find a quote
ENBRIDGE INC
77.34 Up 0.01 (0.01 %)
Delayed : 2026/07/10 17:40:00
- Previous close $77.33
- Opening $77.44
- Today High $77.68
- Today Low $76.80
- Price Bid $77.25
- Price Ask $77.25
- 52 Weeks High $80.65
- 52 Weeks Low $60.44
- Size Bid 11
- Size Ask 1
- Volume 3,727,596
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $77.34 | Down $ -0.02 | $77.34 | $77.34 | 2,177,200 |
| 03:59 PM | $77.36 | Up $0.01 | $77.38 | $77.33 | 36,500 |
| 03:58 PM | $77.35 | Up $0.01 | $77.37 | $77.34 | 24,400 |
| 03:57 PM | $77.34 | Up $0.02 | $77.36 | $77.32 | 24,900 |
| 03:56 PM | $77.32 | Down $ -0.05 | $77.37 | $77.31 | 14,100 |
| 03:55 PM | $77.37 | Up $0.03 | $77.40 | $77.32 | 30,400 |
| 03:54 PM | $77.34 | Up $0.00 | $77.35 | $77.28 | 19,700 |
| 03:53 PM | $77.34 | Down $ -0.01 | $77.36 | $77.32 | 13,800 |
| 03:52 PM | $77.35 | Down $ -0.01 | $77.37 | $77.35 | 21,700 |
| 03:51 PM | $77.36 | Up $0.02 | $77.37 | $77.33 | 19,400 |
| 03:50 PM | $77.34 | Up $0.02 | $77.34 | $77.26 | 24,600 |
| 03:49 PM | $77.32 | Up $0.05 | $77.33 | $77.27 | 12,200 |
| 03:48 PM | $77.27 | Down $ -0.02 | $77.29 | $77.26 | 10,800 |
| 03:47 PM | $77.29 | Down $0.00 | $77.31 | $77.28 | 8,900 |
| 03:46 PM | $77.30 | Up $0.00 | $77.32 | $77.30 | 8,300 |
| 03:45 PM | $77.29 | Down $ -0.02 | $77.31 | $77.29 | 9,800 |
| 03:44 PM | $77.31 | Up $0.01 | $77.34 | $77.30 | 10,400 |
| 03:43 PM | $77.30 | Up $0.01 | $77.30 | $77.28 | 9,100 |
| 03:42 PM | $77.29 | Up $0.02 | $77.29 | $77.26 | 7,500 |
| 03:41 PM | $77.27 | Up $0.00 | $77.28 | $77.26 | 7,000 |
| 03:40 PM | $77.27 | Up $0.02 | $77.28 | $77.24 | 8,500 |
| 03:39 PM | $77.25 | Up $0.04 | $77.25 | $77.21 | 6,600 |
| 03:38 PM | $77.21 | Up $0.02 | $77.21 | $77.19 | 5,100 |
| 03:37 PM | $77.19 | Down $ -0.02 | $77.21 | $77.19 | 2,300 |
| 03:36 PM | $77.21 | Down $ -0.01 | $77.22 | $77.18 | 7,800 |
| 03:35 PM | $77.22 | Up $0.02 | $77.22 | $77.20 | 3,300 |
| 03:34 PM | $77.20 | Up $0.00 | $77.23 | $77.20 | 5,500 |
| 03:33 PM | $77.20 | Up $0.01 | $77.23 | $77.19 | 4,600 |
| 03:32 PM | $77.19 | Up $0.00 | $77.21 | $77.14 | 15,300 |
| 03:31 PM | $77.19 | Up $0.00 | $77.20 | $77.17 | 5,900 |
| 03:30 PM | $77.19 | Down $ -0.02 | $77.20 | $77.19 | 600 |
| 03:29 PM | $77.21 | Down $ -0.01 | $77.24 | $77.21 | 3,900 |
| 03:28 PM | $77.22 | Up $0.00 | $77.22 | $77.21 | 5,500 |
| 03:27 PM | $77.22 | Up $0.01 | $77.22 | $77.19 | 4,000 |
| 03:26 PM | $77.21 | Down $ -0.02 | $77.25 | $77.21 | 3,600 |
| 03:25 PM | $77.23 | Down $ -0.01 | $77.26 | $77.22 | 6,800 |
| 03:24 PM | $77.24 | Up $0.00 | $77.25 | $77.23 | 7,300 |
| 03:23 PM | $77.24 | Up $0.00 | $77.25 | $77.24 | 1,200 |
| 03:22 PM | $77.24 | Up $0.02 | $77.24 | $77.22 | 3,300 |
| 03:21 PM | $77.22 | Up $0.03 | $77.22 | $77.19 | 3,000 |
| 03:20 PM | $77.19 | Up $0.02 | $77.20 | $77.18 | 2,100 |
| 03:19 PM | $77.17 | Up $0.01 | $77.17 | $77.16 | 3,100 |
| 03:18 PM | $77.16 | Up $0.03 | $77.16 | $77.13 | 7,200 |
| 03:17 PM | $77.13 | Up $0.01 | $77.14 | $77.09 | 5,100 |
| 03:16 PM | $77.12 | Up $0.00 | $77.14 | $77.11 | 7,800 |
| 03:15 PM | $77.12 | Down $ -0.01 | $77.14 | $77.12 | 2,900 |
| 03:14 PM | $77.13 | Down $ -0.01 | $77.15 | $77.13 | 3,400 |
| 03:13 PM | $77.14 | Up $0.00 | $77.16 | $77.14 | 3,900 |
| 03:12 PM | $77.14 | Up $0.00 | $77.15 | $77.13 | 2,000 |
| 03:11 PM | $77.14 | Up $0.00 | $77.16 | $77.13 | 1,900 |
| 03:10 PM | $77.14 | Down $ -0.01 | $77.15 | $77.13 | 3,900 |
| 03:09 PM | $77.15 | Up $0.01 | $77.15 | $77.14 | 2,400 |
| 03:08 PM | $77.14 | Up $0.00 | $77.14 | $77.12 | 5,200 |
| 03:07 PM | $77.14 | Up $0.00 | $77.14 | $77.13 | 1,500 |
| 03:06 PM | $77.14 | Up $0.01 | $77.14 | $77.13 | 2,700 |
| 03:05 PM | $77.13 | Up $0.01 | $77.13 | $77.11 | 1,100 |
| 03:04 PM | $77.12 | Up $0.00 | $77.14 | $77.12 | 3,700 |
| 03:03 PM | $77.12 | Down $ -0.02 | $77.14 | $77.11 | 2,200 |
| 03:02 PM | $77.14 | Down $ -0.02 | $77.17 | $77.13 | 3,100 |
| 03:01 PM | $77.16 | Up $0.00 | $77.17 | $77.15 | 1,700 |
| 03:00 PM | $77.16 | Up $0.03 | $77.16 | $77.13 | 5,500 |
| 02:59 PM | $77.13 | Up $0.02 | $77.13 | $77.12 | 2,900 |
| 02:58 PM | $77.11 | Up $0.02 | $77.11 | $77.08 | 12,000 |
| 02:57 PM | $77.09 | Down $ -0.03 | $77.12 | $77.09 | 4,300 |
| 02:56 PM | $77.12 | Up $0.03 | $77.13 | $77.10 | 8,300 |
| 02:55 PM | $77.09 | Up $0.02 | $77.11 | $77.07 | 8,600 |
| 02:54 PM | $77.07 | Down $ -0.01 | $77.09 | $77.07 | 1,500 |
| 02:53 PM | $77.08 | Up $0.01 | $77.09 | $77.07 | 6,300 |
| 02:52 PM | $77.07 | Up $0.02 | $77.07 | $77.06 | 1,900 |
| 02:51 PM | $77.05 | Down $ -0.02 | $77.10 | $77.05 | 7,600 |
| 02:50 PM | $77.07 | Up $0.03 | $77.08 | $77.05 | 5,800 |
| 02:49 PM | $77.04 | Up $0.01 | $77.05 | $77.04 | 5,900 |
| 02:48 PM | $77.03 | Up $0.00 | $77.03 | $77.02 | 1,500 |
| 02:47 PM | $77.03 | Up $0.00 | $77.05 | $77.02 | 2,500 |
| 02:46 PM | $77.03 | Up $0.00 | $77.05 | $77.03 | 1,300 |
| 02:45 PM | $77.03 | Up $0.02 | $77.03 | $77.01 | 1,000 |
| 02:44 PM | $77.01 | Up $0.00 | $77.02 | $77.01 | 600 |
| 02:43 PM | $77.01 | Down $ -0.01 | $77.03 | $77.01 | 3,100 |
| 02:42 PM | $77.02 | Up $0.03 | $77.02 | $77.00 | 2,900 |
| 02:41 PM | $76.99 | Up $0.02 | $76.99 | $76.96 | 2,100 |
| 02:40 PM | $76.97 | Down $ -0.01 | $76.99 | $76.97 | 800 |
| 02:39 PM | $76.98 | Up $0.00 | $76.99 | $76.98 | 1,200 |
| 02:38 PM | $76.98 | Down $ -0.04 | $77.02 | $76.98 | 1,900 |
| 02:37 PM | $77.02 | Up $0.06 | $77.02 | $76.96 | 9,400 |
| 02:36 PM | $76.96 | Up $0.02 | $76.96 | $76.93 | 2,100 |
| 02:35 PM | $76.94 | Up $0.05 | $76.94 | $76.88 | 3,400 |
| 02:34 PM | $76.89 | Up $0.00 | $76.90 | $76.87 | 3,700 |
| 02:33 PM | $76.89 | Down $ -0.03 | $76.92 | $76.88 | 5,700 |
| 02:32 PM | $76.92 | Down $ -0.01 | $76.92 | $76.91 | 700 |
| 02:31 PM | $76.93 | Up $0.02 | $76.94 | $76.92 | 4,500 |
| 02:30 PM | $76.91 | Up $0.03 | $76.91 | $76.89 | 2,100 |
| 02:29 PM | $76.88 | Up $0.00 | $76.90 | $76.88 | 4,000 |
| 02:28 PM | $76.88 | Up $0.01 | $76.90 | $76.88 | 2,200 |
| 02:27 PM | $76.87 | Down $ -0.02 | $76.88 | $76.86 | 1,800 |
| 02:26 PM | $76.89 | Up $0.01 | $76.89 | $76.87 | 1,800 |
| 02:25 PM | $76.88 | Down $ -0.03 | $76.91 | $76.88 | 3,400 |
| 02:24 PM | $76.91 | Down $ -0.05 | $76.96 | $76.91 | 2,400 |
| 02:23 PM | $76.96 | Up $0.00 | $76.98 | $76.95 | 7,000 |
| 02:22 PM | $76.96 | Up $0.01 | $76.96 | $76.95 | 500 |
| 02:21 PM | $76.95 | Up $0.01 | $76.95 | $76.94 | 2,900 |
| 02:20 PM | $76.94 | Up $0.02 | $76.95 | $76.93 | 4,200 |
| 02:19 PM | $76.92 | Down $ -0.02 | $76.96 | $76.92 | 4,300 |
| 02:18 PM | $76.94 | Up $0.03 | $76.95 | $76.90 | 5,200 |
| 02:17 PM | $76.91 | Down $ -0.01 | $76.91 | $76.91 | 900 |
| 02:16 PM | $76.92 | Down $ -0.04 | $76.95 | $76.91 | 4,300 |
| 02:15 PM | $76.96 | Up $0.03 | $76.96 | $76.93 | 2,500 |
| 02:14 PM | $76.93 | Up $0.01 | $76.93 | $76.91 | 3,000 |
| 02:13 PM | $76.92 | Up $0.01 | $76.93 | $76.91 | 2,900 |
| 02:12 PM | $76.91 | Up $0.01 | $76.91 | $76.89 | 1,500 |
| 02:11 PM | $76.90 | Down $ -0.01 | $76.93 | $76.88 | 6,100 |
| 02:10 PM | $76.91 | Up $0.01 | $76.95 | $76.90 | 3,700 |
| 02:09 PM | $76.90 | Up $0.04 | $76.90 | $76.86 | 2,300 |
| 02:08 PM | $76.86 | Down $ -0.03 | $76.88 | $76.86 | 2,000 |
| 02:07 PM | $76.89 | Up $0.06 | $76.90 | $76.84 | 8,400 |
| 02:06 PM | $76.83 | Up $0.00 | $76.83 | $76.83 | 2,000 |
| 02:05 PM | $76.83 | Down $ -0.01 | $76.85 | $76.80 | 11,100 |
| 02:04 PM | $76.84 | Down $ -0.03 | $76.86 | $76.84 | 3,100 |
| 02:03 PM | $76.87 | Up $0.02 | $76.87 | $76.85 | 2,500 |
| 02:02 PM | $76.85 | Down $ -0.01 | $76.86 | $76.84 | 1,300 |
| 02:01 PM | $76.86 | Up $0.01 | $76.87 | $76.84 | 6,000 |
| 02:00 PM | $76.85 | Down $ -0.03 | $76.90 | $76.85 | 5,100 |
| 01:59 PM | $76.88 | Down $ -0.01 | $76.90 | $76.88 | 1,300 |
| 01:58 PM | $76.89 | Down $ -0.03 | $76.92 | $76.89 | 3,900 |
| 01:57 PM | $76.92 | Down $ -0.02 | $76.94 | $76.91 | 5,100 |
| 01:56 PM | $76.94 | Up $0.00 | $76.96 | $76.94 | 1,500 |
| 01:55 PM | $76.94 | Down $ -0.02 | $76.96 | $76.94 | 4,700 |
| 01:54 PM | $76.96 | Down $ -0.02 | $76.96 | $76.94 | 4,100 |
| 01:53 PM | $76.97 | Up $0.01 | $76.97 | $76.96 | 400 |
| 01:52 PM | $76.96 | Down $ -0.03 | $76.99 | $76.96 | 2,600 |
| 01:51 PM | $76.99 | Down $ -0.02 | $77.02 | $76.98 | 6,600 |
| 01:50 PM | $77.00 | Down $ -0.01 | $77.00 | $77.00 | 100 |
| 01:49 PM | $77.01 | Up $0.00 | $77.02 | $77.01 | 1,200 |
| 01:48 PM | $77.01 | Down $ -0.01 | $77.02 | $77.00 | 1,000 |
| 01:47 PM | $77.02 | Up $0.01 | $77.02 | $77.01 | 900 |
| 01:46 PM | $77.01 | Up $0.01 | $77.01 | $77.01 | 1,300 |
| 01:45 PM | $77.00 | Down $ -0.01 | $77.01 | $77.00 | 1,000 |
| 01:44 PM | $77.01 | Up $0.01 | $77.01 | $76.98 | 1,300 |
| 01:43 PM | $77.00 | Up $0.01 | $77.00 | $76.98 | 6,200 |
| 01:42 PM | $76.99 | Up $0.01 | $76.99 | $76.98 | 900 |
| 01:41 PM | $76.98 | Up $0.00 | $76.98 | $76.97 | 1,100 |
| 01:40 PM | $76.98 | Down $ -0.04 | $77.00 | $76.98 | 1,400 |
| 01:39 PM | $77.02 | Down $ -0.02 | $77.03 | $77.01 | 1,900 |
| 01:38 PM | $77.04 | Down $ -0.03 | $77.05 | $77.04 | 600 |
| 01:37 PM | $77.07 | Down $ -0.03 | $77.09 | $77.06 | 3,200 |
| 01:36 PM | $77.10 | Up $0.02 | $77.10 | $77.08 | 4,400 |
| 01:35 PM | $77.08 | Up $0.01 | $77.09 | $77.08 | 1,300 |
| 01:34 PM | $77.07 | Down $ -0.01 | $77.08 | $77.07 | 700 |
| 01:33 PM | $77.08 | Up $0.01 | $77.10 | $77.07 | 1,900 |
| 01:32 PM | $77.07 | Down $ -0.03 | $77.09 | $77.06 | 4,000 |
| 01:31 PM | $77.10 | Up $0.02 | $77.10 | $77.07 | 1,400 |
| 01:30 PM | $77.08 | Up $0.03 | $77.08 | $77.06 | 1,900 |
| 01:29 PM | $77.05 | Up $0.00 | $77.06 | $77.05 | 1,600 |
| 01:28 PM | $77.05 | Up $0.06 | $77.05 | $77.00 | 2,800 |
| 01:27 PM | $76.99 | Down $ -0.03 | $77.00 | $76.99 | 400 |
| 01:26 PM | $77.02 | Down $ -0.01 | $77.03 | $77.02 | 400 |
| 01:25 PM | $77.03 | Up $0.00 | $77.05 | $77.03 | 1,400 |
| 01:24 PM | $77.03 | Down $ -0.01 | $77.04 | $77.02 | 1,300 |
| 01:23 PM | $77.04 | Down $ -0.05 | $77.08 | $77.04 | 2,200 |
| 01:22 PM | $77.09 | Up $0.00 | $77.12 | $77.09 | 2,300 |
| 01:21 PM | $77.09 | Up $0.01 | $77.09 | $77.07 | 3,200 |
| 01:20 PM | $77.08 | Up $0.01 | $77.08 | $77.07 | 800 |
| 01:19 PM | $77.07 | Up $0.00 | $77.08 | $77.06 | 8,300 |
| 01:18 PM | $77.07 | Up $0.01 | $77.07 | $77.04 | 4,000 |
| 01:17 PM | $77.06 | Down $ -0.01 | $77.06 | $77.05 | 2,900 |
| 01:16 PM | $77.07 | Up $0.04 | $77.07 | $77.03 | 5,200 |
| 01:15 PM | $77.03 | Up $0.01 | $77.04 | $77.03 | 1,400 |
| 01:14 PM | $77.02 | Down $ -0.02 | $77.05 | $77.02 | 1,800 |
| 01:13 PM | $77.04 | Up $0.02 | $77.04 | $77.02 | 2,200 |
| 01:12 PM | $77.02 | Up $0.01 | $77.02 | $77.00 | 5,300 |
| 01:11 PM | $77.01 | Up $0.02 | $77.03 | $76.99 | 4,800 |
| 01:10 PM | $76.99 | Up $0.01 | $76.99 | $76.98 | 1,300 |
| 01:09 PM | $76.98 | Up $0.01 | $76.98 | $76.97 | 1,000 |
| 01:08 PM | $76.97 | Down $ -0.01 | $76.98 | $76.97 | 800 |
| 01:07 PM | $76.98 | Up $0.02 | $76.98 | $76.97 | 1,400 |
| 01:06 PM | $76.96 | Up $0.00 | $76.96 | $76.94 | 1,600 |
| 01:05 PM | $76.96 | Down $ -0.02 | $76.99 | $76.95 | 2,400 |
| 01:04 PM | $76.98 | Down $ -0.01 | $76.98 | $76.98 | 900 |
| 01:03 PM | $76.99 | Up $0.00 | $77.00 | $76.99 | 1,200 |
| 01:02 PM | $76.99 | Down $ -0.04 | $77.03 | $76.99 | 4,700 |
| 01:01 PM | $77.03 | Down $ -0.02 | $77.06 | $77.03 | 1,700 |
| 01:00 PM | $77.05 | Up $0.01 | $77.05 | $77.05 | 800 |
| 12:59 PM | $77.04 | Down $ -0.01 | $77.04 | $77.03 | 600 |
| 12:58 PM | $77.05 | Down $ -0.02 | $77.08 | $77.05 | 3,700 |
| 12:57 PM | $77.07 | Up $0.03 | $77.07 | $77.04 | 300 |
| 12:56 PM | $77.04 | Up $0.03 | $77.04 | $77.01 | 700 |
| 12:55 PM | $77.01 | Up $0.00 | $77.04 | $77.01 | 1,900 |
| 12:54 PM | $77.01 | Up $0.01 | $77.03 | $77.01 | 1,500 |
| 12:53 PM | $77.00 | Up $0.02 | $77.00 | $76.98 | 1,400 |
| 12:52 PM | $76.98 | Up $0.01 | $76.99 | $76.96 | 2,000 |
| 12:51 PM | $76.97 | Down $ -0.01 | $77.01 | $76.95 | 3,100 |
| 12:50 PM | $76.98 | Down $ -0.02 | $77.02 | $76.97 | 1,400 |
| 12:49 PM | $77.00 | Down $ -0.01 | $77.02 | $77.00 | 1,400 |
| 12:48 PM | $77.01 | Up $0.01 | $77.01 | $76.99 | 1,700 |
| 12:47 PM | $77.00 | Down $ -0.01 | $77.01 | $77.00 | 1,200 |
| 12:46 PM | $77.01 | Down $ -0.01 | $77.02 | $77.01 | 1,700 |
| 12:45 PM | $77.02 | Up $0.04 | $77.02 | $76.97 | 2,300 |
| 12:44 PM | $76.98 | Up $0.05 | $76.98 | $76.93 | 1,900 |
| 12:43 PM | $76.93 | Up $0.00 | $76.93 | $76.90 | 2,800 |
| 12:42 PM | $76.93 | Down $ -0.01 | $76.95 | $76.93 | 1,900 |
| 12:41 PM | $76.94 | Down $ -0.02 | $76.95 | $76.94 | 500 |
| 12:40 PM | $76.96 | Up $0.02 | $76.98 | $76.94 | 2,800 |
| 12:39 PM | $76.94 | Up $0.02 | $76.94 | $76.93 | 2,900 |
| 12:38 PM | $76.92 | Up $0.00 | $76.92 | $76.90 | 1,000 |
| 12:37 PM | $76.92 | Up $0.03 | $76.93 | $76.89 | 2,500 |
| 12:36 PM | $76.89 | Up $0.00 | $76.92 | $76.87 | 17,000 |
| 12:35 PM | $76.89 | Down $ -0.05 | $76.94 | $76.89 | 3,300 |
| 12:34 PM | $76.94 | Down $ -0.03 | $76.97 | $76.94 | 4,300 |
| 12:33 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 300 |
| 12:32 PM | $76.97 | Up $0.00 | $76.99 | $76.96 | 2,300 |
| 12:31 PM | $76.97 | Up $0.02 | $76.97 | $76.95 | 2,400 |
| 12:30 PM | $76.95 | Down $ -0.04 | $76.99 | $76.95 | 2,000 |
| 12:29 PM | $76.99 | Up $0.02 | $76.99 | $76.97 | 1,500 |
| 12:28 PM | $76.97 | Up $0.02 | $76.97 | $76.97 | 1,100 |
| 12:27 PM | $76.95 | Up $0.03 | $76.95 | $76.92 | 4,200 |
| 12:26 PM | $76.92 | Up $0.00 | $76.92 | $76.91 | 2,000 |
| 12:25 PM | $76.92 | Up $0.02 | $76.93 | $76.91 | 2,700 |
| 12:24 PM | $76.90 | Down $ -0.01 | $76.91 | $76.90 | 1,300 |
| 12:23 PM | $76.91 | Down $ -0.11 | $77.01 | $76.91 | 15,500 |
| 12:22 PM | $77.02 | Down $ -0.05 | $77.05 | $77.02 | 500 |
| 12:21 PM | $77.07 | Up $0.02 | $77.07 | $77.04 | 1,600 |
| 12:20 PM | $77.05 | Down $ -0.07 | $77.12 | $77.05 | 8,700 |
| 12:19 PM | $77.12 | Up $0.00 | $77.12 | $77.11 | 3,200 |
| 12:18 PM | $77.12 | Up $0.00 | $77.13 | $77.11 | 1,000 |
| 12:17 PM | $77.12 | Up $0.01 | $77.13 | $77.11 | 1,500 |
| 12:16 PM | $77.11 | Down $ -0.01 | $77.13 | $77.11 | 8,700 |
| 12:15 PM | $77.12 | Down $ -0.03 | $77.14 | $77.11 | 5,900 |
| 12:14 PM | $77.15 | Down $ -0.02 | $77.16 | $77.14 | 900 |
| 12:13 PM | $77.17 | Down $ -0.04 | $77.20 | $77.17 | 2,000 |
| 12:12 PM | $77.21 | Up $0.02 | $77.21 | $77.18 | 1,800 |
| 12:11 PM | $77.19 | Up $0.02 | $77.20 | $77.17 | 5,900 |
| 12:10 PM | $77.17 | Down $ -0.04 | $77.18 | $77.17 | 600 |
| 12:09 PM | $77.21 | Down $ -0.01 | $77.23 | $77.21 | 2,000 |
| 12:08 PM | $77.22 | Down $ -0.01 | $77.24 | $77.22 | 2,400 |
| 12:07 PM | $77.23 | Down $ -0.02 | $77.25 | $77.23 | 5,800 |
| 12:06 PM | $77.25 | Up $0.01 | $77.25 | $77.24 | 1,600 |
| 12:05 PM | $77.24 | Down $ -0.02 | $77.26 | $77.24 | 1,700 |
| 12:04 PM | $77.26 | Up $0.01 | $77.26 | $77.24 | 900 |
| 12:03 PM | $77.25 | Down $ -0.01 | $77.28 | $77.25 | 6,600 |
| 12:02 PM | $77.26 | Up $0.00 | $77.26 | $77.23 | 10,600 |
| 12:01 PM | $77.26 | Up $0.03 | $77.26 | $77.22 | 3,000 |
| 12:00 PM | $77.23 | Down $ -0.02 | $77.25 | $77.22 | 2,500 |
| 11:59 AM | $77.25 | Up $0.03 | $77.25 | $77.22 | 900 |
| 11:58 AM | $77.22 | Up $0.02 | $77.23 | $77.21 | 1,400 |
| 11:57 AM | $77.20 | Up $0.01 | $77.20 | $77.17 | 2,400 |
| 11:56 AM | $77.19 | Down $ -0.05 | $77.26 | $77.19 | 6,900 |
| 11:55 AM | $77.24 | Down $ -0.04 | $77.29 | $77.24 | 2,700 |
| 11:54 AM | $77.28 | Up $0.02 | $77.29 | $77.27 | 1,100 |
| 11:53 AM | $77.26 | Up $0.04 | $77.26 | $77.21 | 1,500 |
| 11:52 AM | $77.22 | Up $0.00 | $77.22 | $77.19 | 1,100 |
| 11:51 AM | $77.22 | Down $ -0.09 | $77.32 | $77.22 | 5,800 |
| 11:50 AM | $77.31 | Down $ -0.02 | $77.32 | $77.30 | 1,300 |
| 11:49 AM | $77.33 | Down $ -0.03 | $77.38 | $77.33 | 1,200 |
| 11:48 AM | $77.36 | Down $ -0.03 | $77.38 | $77.34 | 2,200 |
| 11:47 AM | $77.39 | Up $0.01 | $77.39 | $77.37 | 1,300 |
| 11:46 AM | $77.38 | Down $ -0.05 | $77.43 | $77.36 | 7,400 |
| 11:45 AM | $77.43 | Up $0.02 | $77.43 | $77.40 | 2,400 |
| 11:44 AM | $77.41 | Up $0.06 | $77.41 | $77.35 | 2,800 |
| 11:43 AM | $77.35 | Up $0.02 | $77.36 | $77.33 | 3,800 |
| 11:42 AM | $77.33 | Up $0.09 | $77.33 | $77.24 | 6,000 |
| 11:41 AM | $77.24 | Down $ -0.01 | $77.26 | $77.21 | 6,500 |
| 11:40 AM | $77.25 | Up $0.07 | $77.25 | $77.19 | 3,400 |
| 11:39 AM | $77.18 | Up $0.02 | $77.18 | $77.15 | 6,000 |
| 11:38 AM | $77.16 | Up $0.04 | $77.17 | $77.13 | 3,200 |
| 11:37 AM | $77.12 | Up $0.01 | $77.12 | $77.11 | 700 |
| 11:36 AM | $77.11 | Down $ -0.01 | $77.12 | $77.11 | 3,400 |
| 11:35 AM | $77.12 | Down $ -0.03 | $77.14 | $77.12 | 1,300 |
| 11:34 AM | $77.15 | Up $0.00 | $77.16 | $77.15 | 900 |
| 11:33 AM | $77.15 | Up $0.01 | $77.17 | $77.14 | 4,600 |
| 11:32 AM | $77.14 | Up $0.02 | $77.14 | $77.13 | 800 |
| 11:31 AM | $77.12 | Down $ -0.01 | $77.15 | $77.12 | 2,100 |
| 11:30 AM | $77.13 | Down $ -0.01 | $77.19 | $77.13 | 3,700 |
| 11:29 AM | $77.14 | Down $ -0.09 | $77.22 | $77.14 | 6,000 |
| 11:28 AM | $77.23 | Up $0.01 | $77.23 | $77.22 | 1,000 |
| 11:27 AM | $77.22 | Up $0.01 | $77.22 | $77.21 | 2,300 |
| 11:26 AM | $77.21 | Up $0.02 | $77.21 | $77.18 | 1,400 |
| 11:25 AM | $77.19 | Down $ -0.02 | $77.21 | $77.17 | 1,800 |
| 11:24 AM | $77.21 | Up $0.03 | $77.21 | $77.19 | 2,300 |
| 11:23 AM | $77.18 | Up $0.00 | $77.20 | $77.17 | 2,600 |
| 11:22 AM | $77.18 | Down $ -0.03 | $77.20 | $77.17 | 4,500 |
| 11:21 AM | $77.21 | Up $0.01 | $77.23 | $77.19 | 3,800 |
| 11:20 AM | $77.20 | Down $ -0.02 | $77.20 | $77.19 | 900 |
| 11:19 AM | $77.22 | Down $ -0.02 | $77.25 | $77.21 | 7,200 |
| 11:18 AM | $77.24 | Up $0.02 | $77.24 | $77.22 | 3,800 |
| 11:17 AM | $77.22 | Up $0.01 | $77.23 | $77.21 | 800 |
| 11:16 AM | $77.21 | Up $0.00 | $77.21 | $77.20 | 700 |
| 11:15 AM | $77.21 | Up $0.01 | $77.21 | $77.19 | 1,000 |
| 11:14 AM | $77.20 | Up $0.01 | $77.20 | $77.18 | 3,500 |
| 11:13 AM | $77.19 | Up $0.04 | $77.19 | $77.15 | 1,900 |
| 11:12 AM | $77.15 | Down $ -0.02 | $77.16 | $77.14 | 2,100 |
| 11:11 AM | $77.17 | Down $ -0.04 | $77.23 | $77.17 | 1,200 |
| 11:10 AM | $77.21 | Down $ -0.04 | $77.23 | $77.19 | 3,600 |
| 11:09 AM | $77.25 | Down $ -0.01 | $77.27 | $77.24 | 1,900 |
| 11:08 AM | $77.26 | Up $0.04 | $77.26 | $77.20 | 3,000 |
| 11:07 AM | $77.22 | Up $0.01 | $77.22 | $77.22 | 400 |
| 11:06 AM | $77.21 | Down $ -0.01 | $77.23 | $77.21 | 1,400 |
| 11:05 AM | $77.22 | Down $ -0.04 | $77.25 | $77.20 | 4,800 |
| 11:04 AM | $77.26 | Up $0.03 | $77.28 | $77.24 | 1,500 |
| 11:03 AM | $77.23 | Down $ -0.03 | $77.25 | $77.23 | 1,500 |
| 11:02 AM | $77.26 | Up $0.06 | $77.26 | $77.20 | 2,600 |
| 11:01 AM | $77.20 | Up $0.00 | $77.20 | $77.20 | 600 |
| 11:00 AM | $77.20 | Down $ -0.03 | $77.22 | $77.20 | 3,200 |
| 10:59 AM | $77.23 | Down $ -0.03 | $77.25 | $77.21 | 3,600 |
| 10:58 AM | $77.26 | Up $0.08 | $77.26 | $77.25 | 400 |
| 10:57 AM | $77.18 | Down $ -0.07 | $77.23 | $77.18 | 600 |
| 10:56 AM | $77.25 | Up $0.02 | $77.25 | $77.24 | 600 |
| 10:55 AM | $77.23 | Down $ -0.06 | $77.27 | $77.22 | 2,300 |
| 10:54 AM | $77.29 | Up $0.00 | $77.29 | $77.24 | 2,100 |
| 10:53 AM | $77.29 | Up $0.10 | $77.29 | $77.20 | 1,600 |
| 10:52 AM | $77.19 | Up $0.04 | $77.20 | $77.18 | 1,400 |
| 10:51 AM | $77.15 | Down $ -0.01 | $77.19 | $77.15 | 4,100 |
| 10:50 AM | $77.16 | Up $0.00 | $77.20 | $77.13 | 4,100 |
| 10:49 AM | $77.16 | Up $0.02 | $77.16 | $77.13 | 3,300 |
| 10:48 AM | $77.14 | Up $0.04 | $77.14 | $77.09 | 1,900 |
| 10:47 AM | $77.10 | Down $ -0.12 | $77.24 | $77.10 | 5,900 |
| 10:46 AM | $77.22 | Up $0.04 | $77.22 | $77.18 | 3,700 |
| 10:45 AM | $77.18 | Up $0.04 | $77.23 | $77.16 | 3,700 |
| 10:44 AM | $77.14 | Down $ -0.03 | $77.18 | $77.14 | 3,000 |
| 10:43 AM | $77.17 | Up $0.05 | $77.17 | $77.10 | 3,000 |
| 10:42 AM | $77.13 | Down $ -0.02 | $77.13 | $77.09 | 2,900 |
| 10:41 AM | $77.14 | Down $ -0.03 | $77.16 | $77.12 | 2,400 |
| 10:40 AM | $77.17 | Up $0.04 | $77.20 | $77.14 | 4,800 |
| 10:39 AM | $77.13 | Down $ -0.01 | $77.16 | $77.12 | 1,300 |
| 10:38 AM | $77.14 | Up $0.01 | $77.17 | $77.12 | 4,300 |
| 10:37 AM | $77.13 | Down $ -0.09 | $77.19 | $77.13 | 2,900 |
| 10:36 AM | $77.22 | Down $ -0.02 | $77.23 | $77.15 | 4,400 |
| 10:35 AM | $77.24 | Down $ -0.01 | $77.29 | $77.22 | 3,300 |
| 10:34 AM | $77.25 | Down $ -0.04 | $77.33 | $77.25 | 3,800 |
| 10:33 AM | $77.29 | Down $ -0.13 | $77.45 | $77.23 | 13,200 |
| 10:32 AM | $77.42 | Up $0.29 | $77.42 | $77.13 | 21,800 |
| 10:31 AM | $77.13 | Down $ -0.14 | $77.27 | $77.13 | 7,200 |
| 10:30 AM | $77.27 | Down $ -0.03 | $77.32 | $77.27 | 5,000 |
| 10:29 AM | $77.30 | Down $ -0.05 | $77.34 | $77.29 | 6,600 |
| 10:28 AM | $77.35 | Down $ -0.09 | $77.42 | $77.35 | 2,300 |
| 10:27 AM | $77.44 | Down $ -0.05 | $77.50 | $77.44 | 1,600 |
| 10:26 AM | $77.49 | Down $ -0.03 | $77.52 | $77.47 | 2,200 |
| 10:25 AM | $77.52 | Down $ -0.01 | $77.56 | $77.52 | 1,800 |
| 10:24 AM | $77.53 | Up $0.01 | $77.55 | $77.52 | 5,500 |
| 10:23 AM | $77.52 | Up $0.04 | $77.54 | $77.49 | 6,700 |
| 10:22 AM | $77.48 | Down $ -0.02 | $77.50 | $77.46 | 800 |
| 10:21 AM | $77.50 | Up $0.03 | $77.50 | $77.45 | 1,600 |
| 10:20 AM | $77.47 | Down $ -0.03 | $77.50 | $77.47 | 1,600 |
| 10:19 AM | $77.50 | Up $0.03 | $77.50 | $77.47 | 700 |
| 10:18 AM | $77.47 | Up $0.05 | $77.47 | $77.43 | 1,400 |
| 10:17 AM | $77.42 | Down $ -0.08 | $77.51 | $77.42 | 800 |
| 10:16 AM | $77.50 | Up $0.01 | $77.50 | $77.48 | 1,600 |
| 10:15 AM | $77.49 | Down $ -0.01 | $77.54 | $77.49 | 1,200 |
| 10:14 AM | $77.50 | Up $0.08 | $77.50 | $77.45 | 400 |
| 10:13 AM | $77.42 | Up $0.05 | $77.42 | $77.39 | 200 |
| 10:12 AM | $77.37 | Up $0.05 | $77.40 | $77.33 | 2,600 |
| 10:11 AM | $77.32 | Down $ -0.13 | $77.46 | $77.32 | 5,800 |
| 10:10 AM | $77.45 | Up $0.00 | $77.47 | $77.45 | 1,000 |
| 10:09 AM | $77.45 | Up $0.03 | $77.45 | $77.45 | 100 |
| 10:08 AM | $77.42 | Up $0.04 | $77.46 | $77.42 | 900 |
| 10:07 AM | $77.38 | Up $0.00 | $77.39 | $77.38 | 200 |
| 10:06 AM | $77.38 | Up $0.00 | $77.39 | $77.37 | 900 |
| 10:05 AM | $77.38 | Up $0.02 | $77.41 | $77.35 | 1,900 |
| 10:04 AM | $77.36 | Down $ -0.07 | $77.46 | $77.36 | 3,500 |
| 10:03 AM | $77.43 | Up $0.03 | $77.45 | $77.42 | 5,900 |
| 10:02 AM | $77.40 | Down $ -0.01 | $77.44 | $77.40 | 2,300 |
| 10:01 AM | $77.41 | Down $ -0.07 | $77.49 | $77.41 | 1,300 |
| 10:00 AM | $77.48 | Up $0.02 | $77.49 | $77.45 | 6,900 |
| 09:59 AM | $77.46 | Up $0.10 | $77.46 | $77.33 | 2,000 |
| 09:58 AM | $77.36 | Down $ -0.06 | $77.39 | $77.34 | 2,100 |
| 09:57 AM | $77.42 | Down $ -0.02 | $77.42 | $77.38 | 1,500 |
| 09:56 AM | $77.44 | Up $0.00 | $77.47 | $77.42 | 1,600 |
| 09:55 AM | $77.44 | Up $0.11 | $77.44 | $77.34 | 1,700 |
| 09:54 AM | $77.33 | Down $ -0.19 | $77.50 | $77.33 | 11,800 |
| 09:53 AM | $77.52 | Up $0.02 | $77.57 | $77.50 | 2,500 |
| 09:52 AM | $77.50 | Down $ -0.07 | $77.56 | $77.50 | 500 |
| 09:51 AM | $77.57 | Down $ -0.06 | $77.63 | $77.57 | 2,300 |
| 09:50 AM | $77.63 | Up $0.02 | $77.67 | $77.63 | 3,000 |
| 09:49 AM | $77.61 | Up $0.03 | $77.61 | $77.59 | 1,900 |
| 09:48 AM | $77.58 | Down $ -0.03 | $77.60 | $77.58 | 1,800 |
| 09:47 AM | $77.61 | Up $0.01 | $77.63 | $77.61 | 1,300 |
| 09:46 AM | $77.60 | Up $0.06 | $77.61 | $77.55 | 3,000 |
| 09:45 AM | $77.54 | Up $0.00 | $77.57 | $77.52 | 1,100 |
| 09:44 AM | $77.54 | Up $0.02 | $77.54 | $77.46 | 4,100 |
| 09:43 AM | $77.52 | Up $0.07 | $77.54 | $77.46 | 2,100 |
| 09:42 AM | $77.45 | Down $ -0.09 | $77.52 | $77.45 | 2,700 |
| 09:41 AM | $77.54 | Up $0.01 | $77.54 | $77.50 | 300 |
| 09:40 AM | $77.53 | Down $ -0.02 | $77.59 | $77.51 | 4,500 |
| 09:39 AM | $77.55 | Up $0.03 | $77.65 | $77.53 | 2,200 |
| 09:38 AM | $77.52 | Up $0.08 | $77.52 | $77.45 | 2,500 |
| 09:37 AM | $77.44 | Down $ -0.07 | $77.48 | $77.30 | 28,800 |
| 09:36 AM | $77.51 | Down $ -0.01 | $77.59 | $77.51 | 4,200 |
| 09:35 AM | $77.52 | Down $ -0.05 | $77.56 | $77.52 | 1,500 |
| 09:34 AM | $77.57 | Down $ -0.05 | $77.59 | $77.57 | 600 |
| 09:33 AM | $77.62 | Up $0.16 | $77.65 | $77.50 | 1,700 |
| 09:32 AM | $77.46 | Down $ -0.17 | $77.61 | $77.42 | 2,700 |
| 09:31 AM | $77.63 | Down $ -0.03 | $77.68 | $77.58 | 2,300 |
| 09:30 AM | $77.65 | Up $0.32 | $77.65 | $77.44 | 29,800 |
| Previous close | $77.33 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/07/2026 | $77.34 | $77.24 | $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 |
| 22/06/2026 | $77.68 | $77.58 | $77.96 | $77.49 | 2,510,600 |
| 19/06/2026 | $77.47 | $77.80 | $77.99 | $77.40 | 3,042,500 |
| 18/06/2026 | $77.11 | $76.87 | $77.25 | $76.75 | 2,850,800 |
| 17/06/2026 | $76.90 | $77.17 | $77.27 | $76.74 | 6,434,200 |
| 16/06/2026 | $77.93 | $78.40 | $78.58 | $77.67 | 3,704,800 |
| 15/06/2026 | $78.38 | $78.02 | $78.47 | $77.71 | 9,767,900 |
| 12/06/2026 | $78.98 | $79.38 | $79.41 | $78.77 | 3,265,900 |
| 11/06/2026 | $78.88 | $79.55 | $79.66 | $78.80 | 7,983,300 |
| 10/06/2026 | $78.85 | $78.64 | $78.91 | $78.48 | 5,714,400 |
| 09/06/2026 | $77.52 | $77.04 | $77.61 | $76.87 | 8,643,800 |
| 08/06/2026 | $77.23 | $77.95 | $77.98 | $77.20 | 9,612,200 |
| 05/06/2026 | $78.54 | $78.71 | $79.14 | $78.49 | 7,949,100 |
| 04/06/2026 | $78.83 | $78.49 | $79.09 | $78.40 | 10,415,100 |
| 03/06/2026 | $77.58 | $78.84 | $78.91 | $77.56 | 7,345,800 |
| 02/06/2026 | $77.96 | $77.35 | $78.07 | $77.35 | 4,646,100 |
| 01/06/2026 | $76.08 | $76.23 | $76.52 | $76.01 | 7,791,500 |
| 29/05/2026 | $75.64 | $75.65 | $75.75 | $75.37 | 15,113,800 |
Graphs are not available, please refer to the detailed table