Find a quote
ENBRIDGE INC
65.01 Down -1.54 (-2.37 %)
Delayed : 2025/08/15 17:40:00
- Previous close $66.55
- Opening $65.50
- Today High $65.74
- Today Low $64.78
- Price Bid $64.98
- Price Ask $64.98
- 52 Weeks High $66.58
- 52 Weeks Low $52.76
- Size Bid 5
- Size Ask 40
- Volume 20,026,339
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $65.01 | Up $0.00 | $65.01 | $65.01 | 8,907,400 |
| 03:59 PM | $65.01 | Up $0.03 | $65.02 | $64.96 | 66,500 |
| 03:58 PM | $64.98 | Up $0.02 | $64.98 | $64.95 | 34,100 |
| 03:57 PM | $64.97 | Up $0.03 | $64.97 | $64.94 | 34,300 |
| 03:56 PM | $64.94 | Up $0.02 | $64.94 | $64.92 | 19,000 |
| 03:55 PM | $64.92 | Up $0.00 | $64.94 | $64.92 | 23,700 |
| 03:54 PM | $64.92 | Up $0.00 | $64.93 | $64.92 | 11,400 |
| 03:53 PM | $64.92 | Down $ -0.02 | $64.94 | $64.92 | 10,600 |
| 03:52 PM | $64.95 | Up $0.03 | $64.95 | $64.91 | 12,100 |
| 03:51 PM | $64.91 | Up $0.02 | $64.91 | $64.88 | 5,800 |
| 03:50 PM | $64.90 | Up $0.00 | $64.92 | $64.89 | 31,500 |
| 03:49 PM | $64.89 | Up $0.00 | $64.90 | $64.88 | 8,800 |
| 03:48 PM | $64.89 | Down $ -0.01 | $64.90 | $64.89 | 7,500 |
| 03:47 PM | $64.90 | Up $0.01 | $64.91 | $64.89 | 3,600 |
| 03:46 PM | $64.89 | Down $ -0.02 | $64.92 | $64.89 | 15,400 |
| 03:45 PM | $64.91 | Down $ -0.02 | $64.94 | $64.91 | 17,800 |
| 03:44 PM | $64.93 | Up $0.01 | $64.94 | $64.93 | 9,500 |
| 03:43 PM | $64.93 | Up $0.00 | $64.93 | $64.92 | 1,800 |
| 03:42 PM | $64.92 | Up $0.00 | $64.93 | $64.92 | 3,900 |
| 03:41 PM | $64.92 | Up $0.00 | $64.92 | $64.91 | 3,300 |
| 03:40 PM | $64.92 | Up $0.03 | $64.92 | $64.90 | 6,300 |
| 03:39 PM | $64.89 | Down $ -0.02 | $64.92 | $64.89 | 4,700 |
| 03:38 PM | $64.91 | Up $0.00 | $64.95 | $64.90 | 15,700 |
| 03:37 PM | $64.91 | Down $ -0.03 | $64.94 | $64.91 | 9,200 |
| 03:36 PM | $64.94 | Up $0.05 | $64.94 | $64.90 | 6,400 |
| 03:35 PM | $64.89 | Down $ -0.02 | $64.91 | $64.89 | 5,900 |
| 03:34 PM | $64.91 | Up $0.00 | $64.91 | $64.90 | 800 |
| 03:33 PM | $64.90 | Up $0.00 | $64.91 | $64.90 | 2,600 |
| 03:32 PM | $64.90 | Up $0.00 | $64.90 | $64.90 | 1,500 |
| 03:31 PM | $64.90 | Down $ -0.02 | $64.91 | $64.89 | 7,000 |
| 03:30 PM | $64.92 | Up $0.02 | $64.92 | $64.90 | 8,900 |
| 03:29 PM | $64.90 | Up $0.02 | $64.91 | $64.87 | 28,400 |
| 03:28 PM | $64.89 | Down $0.00 | $64.90 | $64.89 | 1,400 |
| 03:27 PM | $64.89 | Up $0.00 | $64.89 | $64.89 | 500 |
| 03:26 PM | $64.89 | Up $0.00 | $64.90 | $64.88 | 6,500 |
| 03:25 PM | $64.89 | Up $0.03 | $64.89 | $64.87 | 3,100 |
| 03:24 PM | $64.86 | Down $ -0.04 | $64.90 | $64.86 | 5,900 |
| 03:23 PM | $64.90 | Up $0.00 | $64.91 | $64.90 | 1,000 |
| 03:22 PM | $64.90 | Up $0.02 | $64.90 | $64.89 | 1,200 |
| 03:21 PM | $64.89 | Down $ -0.02 | $64.91 | $64.88 | 7,300 |
| 03:20 PM | $64.91 | Up $0.01 | $64.91 | $64.90 | 1,400 |
| 03:19 PM | $64.90 | Down $ -0.01 | $64.91 | $64.89 | 10,800 |
| 03:18 PM | $64.91 | Down $ -0.02 | $64.93 | $64.91 | 5,600 |
| 03:17 PM | $64.93 | Down $ -0.01 | $64.94 | $64.92 | 2,000 |
| 03:16 PM | $64.94 | Up $0.00 | $64.95 | $64.93 | 2,700 |
| 03:15 PM | $64.94 | Up $0.00 | $64.94 | $64.93 | 1,300 |
| 03:14 PM | $64.94 | Down $0.00 | $64.94 | $64.93 | 7,500 |
| 03:13 PM | $64.95 | Down $ -0.02 | $64.95 | $64.94 | 3,800 |
| 03:12 PM | $64.96 | Down $ -0.01 | $64.97 | $64.96 | 900 |
| 03:11 PM | $64.97 | Down $ -0.02 | $64.98 | $64.97 | 2,100 |
| 03:10 PM | $64.99 | Down $ -0.03 | $65.02 | $64.97 | 22,200 |
| 03:09 PM | $65.02 | Up $0.01 | $65.02 | $65.02 | 600 |
| 03:08 PM | $65.01 | Up $0.02 | $65.01 | $64.99 | 1,300 |
| 03:07 PM | $65.00 | Down $0.00 | $65.00 | $65.00 | 100 |
| 03:06 PM | $65.00 | Down $ -0.02 | $65.01 | $65.00 | 2,700 |
| 03:05 PM | $65.02 | Up $0.00 | $65.02 | $65.01 | 2,400 |
| 03:04 PM | $65.02 | Up $0.01 | $65.03 | $65.01 | 1,500 |
| 03:03 PM | $65.01 | Down $ -0.01 | $65.02 | $65.00 | 2,500 |
| 03:02 PM | $65.02 | Up $0.01 | $65.02 | $65.02 | 400 |
| 03:01 PM | $65.01 | Down $ -0.01 | $65.02 | $65.01 | 2,300 |
| 03:00 PM | $65.02 | Up $0.00 | $65.03 | $65.02 | 1,300 |
| 02:59 PM | $65.02 | Down $ -0.03 | $65.04 | $65.02 | 3,000 |
| 02:58 PM | $65.05 | Up $0.05 | $65.05 | $65.00 | 9,300 |
| 02:57 PM | $65.00 | Up $0.01 | $65.01 | $64.99 | 6,500 |
| 02:56 PM | $64.99 | Up $0.00 | $64.99 | $64.99 | 400 |
| 02:55 PM | $64.99 | Up $0.00 | $64.99 | $64.99 | 100 |
| 02:54 PM | $64.99 | Down $ -0.01 | $64.99 | $64.99 | 3,000 |
| 02:53 PM | $65.00 | Up $0.00 | $65.00 | $65.00 | 1,500 |
| 02:52 PM | $65.00 | Up $0.01 | $65.00 | $64.99 | 400 |
| 02:51 PM | $64.99 | Up $0.00 | $64.99 | $64.99 | 300 |
| 02:50 PM | $64.99 | Down $0.00 | $64.99 | $64.99 | 500 |
| 02:49 PM | $64.99 | Down $ -0.02 | $65.00 | $64.99 | 2,100 |
| 02:48 PM | $65.01 | Up $0.01 | $65.01 | $65.00 | 1,800 |
| 02:47 PM | $65.00 | Up $0.00 | $65.01 | $65.00 | 800 |
| 02:46 PM | $65.00 | Up $0.02 | $65.00 | $64.98 | 2,800 |
| 02:45 PM | $64.98 | Down $0.00 | $64.99 | $64.98 | 7,600 |
| 02:44 PM | $64.99 | Up $0.00 | $64.99 | $64.98 | 300 |
| 02:43 PM | $64.98 | Down $ -0.01 | $65.00 | $64.97 | 15,600 |
| 02:42 PM | $64.99 | Up $0.00 | $64.99 | $64.99 | 500 |
| 02:41 PM | $64.99 | Up $0.01 | $64.99 | $64.99 | 200 |
| 02:40 PM | $64.98 | Down $ -0.02 | $64.99 | $64.98 | 900 |
| 02:39 PM | $65.00 | Up $0.02 | $65.02 | $64.98 | 8,500 |
| 02:38 PM | $64.98 | Up $0.01 | $64.98 | $64.98 | 300 |
| 02:36 PM | $64.97 | Up $0.02 | $64.97 | $64.96 | 600 |
| 02:36 PM | $64.97 | Up $0.00 | $64.97 | $64.96 | 0 |
| 02:35 PM | $64.96 | Up $0.00 | $64.96 | $64.95 | 200 |
| 02:34 PM | $64.95 | Up $0.00 | $64.95 | $64.94 | 8,600 |
| 02:33 PM | $64.95 | Up $0.01 | $64.95 | $64.95 | 700 |
| 02:32 PM | $64.95 | Down $ -0.01 | $64.97 | $64.95 | 1,900 |
| 02:31 PM | $64.95 | Down $ -0.01 | $64.95 | $64.95 | 2,000 |
| 02:30 PM | $64.96 | Up $0.00 | $64.96 | $64.96 | 100 |
| 02:29 PM | $64.96 | Down $ -0.02 | $64.97 | $64.96 | 2,100 |
| 02:28 PM | $64.98 | Up $0.02 | $64.98 | $64.96 | 5,400 |
| 02:27 PM | $64.96 | Down $ -0.02 | $64.99 | $64.96 | 3,700 |
| 02:26 PM | $64.98 | Down $ -0.04 | $65.03 | $64.98 | 6,000 |
| 02:25 PM | $65.02 | Up $0.01 | $65.02 | $65.01 | 1,200 |
| 02:24 PM | $65.01 | Up $0.01 | $65.01 | $65.01 | 700 |
| 02:23 PM | $65.01 | Up $0.00 | $65.01 | $65.01 | 100 |
| 02:22 PM | $65.00 | Up $0.01 | $65.00 | $65.00 | 500 |
| 02:21 PM | $64.99 | Up $0.00 | $64.99 | $64.99 | 500 |
| 02:20 PM | $64.99 | Up $0.00 | $64.99 | $64.99 | 200 |
| 02:19 PM | $64.99 | Up $0.00 | $64.99 | $64.99 | 800 |
| 02:18 PM | $64.99 | Up $0.00 | $64.99 | $64.98 | 2,800 |
| 02:17 PM | $64.99 | Down $ -0.02 | $65.01 | $64.99 | 900 |
| 02:16 PM | $65.01 | Up $0.01 | $65.01 | $65.00 | 2,400 |
| 02:15 PM | $65.00 | Up $0.00 | $65.00 | $65.00 | 1,200 |
| 02:14 PM | $65.00 | Up $0.02 | $65.00 | $64.99 | 800 |
| 02:13 PM | $64.98 | Up $0.01 | $64.99 | $64.98 | 2,900 |
| 02:12 PM | $64.97 | Up $0.04 | $64.99 | $64.93 | 7,800 |
| 02:11 PM | $64.93 | Up $0.02 | $64.93 | $64.92 | 1,500 |
| 02:10 PM | $64.92 | Down $ -0.02 | $64.93 | $64.92 | 1,600 |
| 02:09 PM | $64.94 | Up $0.01 | $64.94 | $64.92 | 5,200 |
| 02:08 PM | $64.93 | Up $0.01 | $64.93 | $64.93 | 700 |
| 02:07 PM | $64.93 | Down $ -0.03 | $64.95 | $64.92 | 2,900 |
| 02:06 PM | $64.95 | Down $ -0.03 | $64.97 | $64.95 | 2,900 |
| 02:05 PM | $64.98 | Up $0.02 | $64.98 | $64.97 | 1,400 |
| 02:04 PM | $64.96 | Down $ -0.05 | $65.01 | $64.95 | 5,400 |
| 02:03 PM | $65.01 | Up $0.00 | $65.02 | $65.00 | 4,300 |
| 02:02 PM | $65.01 | Up $0.02 | $65.01 | $64.99 | 4,800 |
| 02:01 PM | $64.99 | Up $0.05 | $64.99 | $64.95 | 2,200 |
| 02:00 PM | $64.94 | Up $0.01 | $64.95 | $64.93 | 3,200 |
| 01:59 PM | $64.93 | Down $0.00 | $64.94 | $64.93 | 1,300 |
| 01:58 PM | $64.94 | Up $0.00 | $64.96 | $64.94 | 4,900 |
| 01:57 PM | $64.93 | Down $ -0.02 | $64.95 | $64.93 | 4,700 |
| 01:56 PM | $64.95 | Down $ -0.02 | $64.98 | $64.95 | 3,600 |
| 01:55 PM | $64.98 | Up $0.00 | $64.98 | $64.97 | 3,400 |
| 01:54 PM | $64.97 | Down $0.00 | $64.98 | $64.97 | 2,300 |
| 01:53 PM | $64.98 | Down $ -0.01 | $64.98 | $64.98 | 500 |
| 01:52 PM | $64.98 | Up $0.01 | $64.98 | $64.98 | 100 |
| 01:51 PM | $64.98 | Up $0.00 | $64.98 | $64.98 | 300 |
| 01:50 PM | $64.97 | Up $0.01 | $64.98 | $64.97 | 5,600 |
| 01:49 PM | $64.96 | Down $ -0.03 | $64.98 | $64.96 | 4,100 |
| 01:48 PM | $64.99 | Down $ -0.01 | $65.00 | $64.99 | 2,600 |
| 01:47 PM | $65.00 | Up $0.00 | $65.00 | $65.00 | 600 |
| 01:46 PM | $65.00 | Up $0.00 | $65.00 | $65.00 | 500 |
| 01:45 PM | $65.00 | Up $0.01 | $65.00 | $64.99 | 1,500 |
| 01:43 PM | $64.99 | Up $0.00 | $64.99 | $64.99 | 500 |
| 01:43 PM | $64.99 | Up $0.00 | $64.99 | $64.99 | 0 |
| 01:42 PM | $64.99 | Up $0.00 | $64.99 | $64.99 | 800 |
| 01:41 PM | $64.99 | Down $ -0.02 | $65.00 | $64.97 | 7,200 |
| 01:40 PM | $65.01 | Down $ -0.02 | $65.02 | $65.01 | 4,100 |
| 01:39 PM | $65.02 | Up $0.00 | $65.02 | $65.02 | 200 |
| 01:38 PM | $65.02 | Up $0.00 | $65.02 | $65.02 | 1,900 |
| 01:37 PM | $65.02 | Up $0.00 | $65.02 | $65.02 | 400 |
| 01:36 PM | $65.02 | Down $ -0.02 | $65.02 | $65.02 | 600 |
| 01:35 PM | $65.03 | Up $0.00 | $65.04 | $65.02 | 4,500 |
| 01:34 PM | $65.03 | Up $0.02 | $65.05 | $65.01 | 8,100 |
| 01:33 PM | $65.02 | Down $ -0.02 | $65.04 | $65.02 | 2,100 |
| 01:32 PM | $65.03 | Up $0.02 | $65.04 | $65.01 | 2,700 |
| 01:31 PM | $65.01 | Up $0.03 | $65.01 | $64.98 | 4,000 |
| 01:30 PM | $64.99 | Up $0.00 | $64.99 | $64.99 | 200 |
| 01:29 PM | $64.99 | Down $ -0.02 | $65.00 | $64.99 | 1,000 |
| 01:28 PM | $65.00 | Down $ -0.02 | $65.02 | $65.00 | 2,800 |
| 01:27 PM | $65.02 | Down $ -0.01 | $65.03 | $65.02 | 700 |
| 01:26 PM | $65.03 | Down $ -0.01 | $65.05 | $65.03 | 2,700 |
| 01:25 PM | $65.04 | Up $0.03 | $65.04 | $65.02 | 2,000 |
| 01:24 PM | $65.02 | Down $ -0.02 | $65.03 | $65.02 | 400 |
| 01:23 PM | $65.04 | Down $ -0.03 | $65.06 | $65.04 | 3,700 |
| 01:22 PM | $65.06 | Up $0.01 | $65.06 | $65.06 | 1,100 |
| 01:21 PM | $65.05 | Up $0.01 | $65.05 | $65.04 | 900 |
| 01:20 PM | $65.04 | Up $0.03 | $65.04 | $65.02 | 900 |
| 01:19 PM | $65.01 | Up $0.00 | $65.03 | $65.01 | 1,900 |
| 01:18 PM | $65.01 | Up $0.00 | $65.02 | $65.01 | 1,100 |
| 01:17 PM | $65.01 | Down $ -0.02 | $65.02 | $65.01 | 4,000 |
| 01:16 PM | $65.03 | Down $ -0.01 | $65.04 | $65.03 | 1,100 |
| 01:15 PM | $65.04 | Up $0.02 | $65.05 | $65.03 | 5,300 |
| 01:14 PM | $65.03 | Down $0.00 | $65.04 | $65.03 | 2,100 |
| 01:13 PM | $65.03 | Up $0.01 | $65.03 | $65.03 | 700 |
| 01:12 PM | $65.02 | Up $0.00 | $65.02 | $65.02 | 1,700 |
| 01:11 PM | $65.02 | Up $0.00 | $65.02 | $65.00 | 300 |
| 01:10 PM | $65.01 | Up $0.00 | $65.01 | $65.01 | 2,200 |
| 01:09 PM | $65.01 | Down $ -0.01 | $65.02 | $65.01 | 1,700 |
| 01:08 PM | $65.02 | Up $0.03 | $65.02 | $64.97 | 7,700 |
| 01:07 PM | $64.99 | Up $0.00 | $64.99 | $64.99 | 200 |
| 01:06 PM | $64.99 | Down $0.00 | $64.99 | $64.98 | 1,800 |
| 01:05 PM | $64.99 | Down $ -0.03 | $65.01 | $64.99 | 15,200 |
| 01:04 PM | $65.02 | Down $ -0.02 | $65.05 | $65.02 | 3,000 |
| 01:03 PM | $65.04 | Up $0.01 | $65.05 | $65.03 | 3,300 |
| 01:02 PM | $65.03 | Down $ -0.05 | $65.07 | $65.02 | 4,000 |
| 01:01 PM | $65.08 | Down $ -0.01 | $65.09 | $65.07 | 2,800 |
| 01:00 PM | $65.09 | Down $ -0.01 | $65.11 | $65.09 | 10,400 |
| 12:59 PM | $65.10 | Down $ -0.03 | $65.13 | $65.10 | 2,400 |
| 12:58 PM | $65.13 | Up $0.00 | $65.13 | $65.13 | 200 |
| 12:57 PM | $65.13 | Up $0.00 | $65.13 | $65.12 | 4,400 |
| 12:55 PM | $65.12 | Down $ -0.01 | $65.12 | $65.12 | 400 |
| 12:55 PM | $65.12 | Up $0.00 | $65.12 | $65.12 | 0 |
| 12:54 PM | $65.13 | Up $0.01 | $65.14 | $65.13 | 1,800 |
| 12:53 PM | $65.12 | Up $0.02 | $65.12 | $65.11 | 2,300 |
| 12:52 PM | $65.10 | Down $ -0.03 | $65.12 | $65.09 | 11,800 |
| 12:51 PM | $65.13 | Down $ -0.03 | $65.15 | $65.13 | 1,300 |
| 12:50 PM | $65.16 | Down $ -0.01 | $65.18 | $65.16 | 2,500 |
| 12:49 PM | $65.17 | Up $0.01 | $65.17 | $65.17 | 700 |
| 12:48 PM | $65.16 | Down $ -0.01 | $65.17 | $65.16 | 600 |
| 12:47 PM | $65.17 | Up $0.00 | $65.17 | $65.17 | 300 |
| 12:46 PM | $65.17 | Up $0.00 | $65.17 | $65.15 | 1,300 |
| 12:45 PM | $65.17 | Down $ -0.03 | $65.22 | $65.17 | 2,500 |
| 12:44 PM | $65.21 | Up $0.00 | $65.21 | $65.20 | 1,300 |
| 12:43 PM | $65.20 | Up $0.02 | $65.20 | $65.19 | 1,300 |
| 12:42 PM | $65.18 | Down $ -0.01 | $65.20 | $65.18 | 900 |
| 12:41 PM | $65.19 | Down $ -0.02 | $65.21 | $65.17 | 2,800 |
| 12:40 PM | $65.21 | Up $0.01 | $65.21 | $65.20 | 1,600 |
| 12:39 PM | $65.20 | Up $0.02 | $65.21 | $65.18 | 3,500 |
| 12:38 PM | $65.18 | Down $ -0.01 | $65.20 | $65.18 | 15,400 |
| 12:37 PM | $65.20 | Up $0.00 | $65.20 | $65.20 | 500 |
| 12:36 PM | $65.19 | Up $0.01 | $65.19 | $65.16 | 5,200 |
| 12:35 PM | $65.18 | Down $ -0.05 | $65.24 | $65.18 | 6,800 |
| 12:34 PM | $65.23 | Up $0.00 | $65.24 | $65.23 | 1,400 |
| 12:33 PM | $65.23 | Down $ -0.05 | $65.28 | $65.23 | 7,100 |
| 12:32 PM | $65.28 | Down $ -0.01 | $65.29 | $65.28 | 500 |
| 12:31 PM | $65.29 | Up $0.01 | $65.29 | $65.29 | 500 |
| 12:30 PM | $65.29 | Up $0.02 | $65.29 | $65.26 | 5,400 |
| 12:29 PM | $65.27 | Down $ -0.02 | $65.29 | $65.26 | 3,600 |
| 12:28 PM | $65.29 | Down $ -0.02 | $65.31 | $65.29 | 6,200 |
| 12:27 PM | $65.30 | Down $ -0.01 | $65.31 | $65.30 | 900 |
| 12:26 PM | $65.31 | Up $0.00 | $65.31 | $65.31 | 400 |
| 12:25 PM | $65.31 | Up $0.01 | $65.31 | $65.30 | 3,000 |
| 12:24 PM | $65.30 | Down $ -0.01 | $65.32 | $65.30 | 18,600 |
| 12:23 PM | $65.31 | Up $0.01 | $65.31 | $65.29 | 8,700 |
| 12:22 PM | $65.30 | Up $0.00 | $65.30 | $65.29 | 1,300 |
| 12:21 PM | $65.30 | Up $0.04 | $65.30 | $65.26 | 8,700 |
| 12:20 PM | $65.26 | Up $0.01 | $65.26 | $65.26 | 1,200 |
| 12:19 PM | $65.26 | Up $0.05 | $65.26 | $65.21 | 20,800 |
| 12:18 PM | $65.21 | Up $0.02 | $65.21 | $65.20 | 2,900 |
| 12:17 PM | $65.20 | Up $0.01 | $65.20 | $65.19 | 1,700 |
| 12:16 PM | $65.18 | Up $0.04 | $65.18 | $65.14 | 2,900 |
| 12:15 PM | $65.14 | Down $ -0.02 | $65.17 | $65.14 | 4,500 |
| 12:14 PM | $65.16 | Down $ -0.01 | $65.18 | $65.16 | 11,700 |
| 12:13 PM | $65.17 | Up $0.01 | $65.17 | $65.16 | 3,000 |
| 12:12 PM | $65.16 | Up $0.00 | $65.16 | $65.16 | 2,600 |
| 12:11 PM | $65.16 | Up $0.00 | $65.16 | $65.16 | 2,300 |
| 12:10 PM | $65.16 | Up $0.03 | $65.16 | $65.14 | 2,900 |
| 12:09 PM | $65.13 | Up $0.00 | $65.14 | $65.13 | 1,000 |
| 12:08 PM | $65.13 | Up $0.02 | $65.13 | $65.11 | 5,800 |
| 12:07 PM | $65.11 | Up $0.00 | $65.11 | $65.11 | 1,000 |
| 12:06 PM | $65.11 | Up $0.00 | $65.12 | $65.10 | 9,300 |
| 12:05 PM | $65.11 | Down $ -0.01 | $65.15 | $65.11 | 6,700 |
| 12:04 PM | $65.12 | Up $0.00 | $65.12 | $65.11 | 1,200 |
| 12:03 PM | $65.12 | Up $0.01 | $65.14 | $65.12 | 9,600 |
| 12:02 PM | $65.12 | Up $0.02 | $65.12 | $65.09 | 8,700 |
| 12:01 PM | $65.09 | Up $0.01 | $65.11 | $65.08 | 9,000 |
| 12:00 PM | $65.08 | Up $0.03 | $65.08 | $65.05 | 1,200 |
| 11:59 AM | $65.05 | Up $0.01 | $65.05 | $65.04 | 1,200 |
| 11:58 AM | $65.04 | Up $0.02 | $65.04 | $65.03 | 2,400 |
| 11:57 AM | $65.02 | Down $ -0.05 | $65.08 | $65.02 | 5,700 |
| 11:56 AM | $65.07 | Up $0.00 | $65.08 | $65.07 | 3,200 |
| 11:55 AM | $65.07 | Up $0.02 | $65.07 | $65.06 | 3,500 |
| 11:54 AM | $65.05 | Up $0.00 | $65.06 | $65.04 | 11,200 |
| 11:53 AM | $65.05 | Down $ -0.01 | $65.07 | $65.05 | 5,800 |
| 11:52 AM | $65.06 | Up $0.01 | $65.06 | $65.06 | 1,800 |
| 11:51 AM | $65.05 | Up $0.00 | $65.07 | $65.05 | 3,500 |
| 11:50 AM | $65.05 | Up $0.00 | $65.06 | $65.04 | 7,900 |
| 11:49 AM | $65.05 | Up $0.00 | $65.05 | $65.05 | 100 |
| 11:48 AM | $65.05 | Up $0.05 | $65.05 | $65.00 | 12,800 |
| 11:47 AM | $65.00 | Down $ -0.02 | $65.02 | $64.99 | 10,900 |
| 11:46 AM | $65.02 | Up $0.02 | $65.02 | $64.99 | 9,500 |
| 11:45 AM | $65.00 | Up $0.05 | $65.00 | $64.97 | 4,000 |
| 11:44 AM | $64.95 | Down $ -0.05 | $65.01 | $64.95 | 31,400 |
| 11:43 AM | $65.01 | Down $ -0.01 | $65.01 | $65.01 | 700 |
| 11:42 AM | $65.01 | Up $0.01 | $65.02 | $65.01 | 7,200 |
| 11:41 AM | $65.01 | Down $ -0.01 | $65.01 | $65.00 | 1,400 |
| 11:40 AM | $65.01 | Up $0.01 | $65.01 | $64.99 | 5,700 |
| 11:39 AM | $65.00 | Up $0.07 | $65.00 | $64.94 | 25,900 |
| 11:38 AM | $64.93 | Up $0.01 | $64.93 | $64.93 | 1,100 |
| 11:37 AM | $64.92 | Down $0.00 | $64.93 | $64.92 | 5,600 |
| 11:36 AM | $64.93 | Up $0.00 | $64.93 | $64.93 | 200 |
| 11:35 AM | $64.92 | Up $0.06 | $64.92 | $64.87 | 6,200 |
| 11:34 AM | $64.87 | Up $0.02 | $64.88 | $64.85 | 5,300 |
| 11:33 AM | $64.85 | Up $0.03 | $64.85 | $64.82 | 14,500 |
| 11:32 AM | $64.82 | Up $0.01 | $64.82 | $64.81 | 3,900 |
| 11:31 AM | $64.81 | Up $0.00 | $64.81 | $64.80 | 4,100 |
| 11:30 AM | $64.81 | Up $0.02 | $64.81 | $64.79 | 11,900 |
| 11:29 AM | $64.79 | Down $ -0.02 | $64.80 | $64.79 | 12,700 |
| 11:28 AM | $64.81 | Up $0.02 | $64.81 | $64.78 | 21,000 |
| 11:27 AM | $64.79 | Down $ -0.05 | $64.85 | $64.79 | 50,400 |
| 11:26 AM | $64.85 | Up $0.00 | $64.85 | $64.85 | 400 |
| 11:25 AM | $64.85 | Down $ -0.03 | $64.89 | $64.85 | 42,400 |
| 11:24 AM | $64.88 | Up $0.01 | $64.89 | $64.88 | 10,300 |
| 11:23 AM | $64.87 | Up $0.02 | $64.87 | $64.85 | 12,700 |
| 11:22 AM | $64.86 | Down $0.00 | $64.86 | $64.85 | 9,500 |
| 11:21 AM | $64.86 | Down $ -0.02 | $64.87 | $64.84 | 5,500 |
| 11:20 AM | $64.88 | Down $ -0.09 | $64.96 | $64.87 | 21,500 |
| 11:19 AM | $64.97 | Up $0.02 | $65.00 | $64.96 | 32,200 |
| 11:18 AM | $64.95 | Up $0.00 | $64.96 | $64.95 | 7,700 |
| 11:17 AM | $64.95 | Up $0.00 | $64.96 | $64.95 | 2,700 |
| 11:16 AM | $64.95 | Up $0.03 | $64.95 | $64.91 | 13,700 |
| 11:15 AM | $64.92 | Up $0.01 | $64.92 | $64.88 | 25,200 |
| 11:14 AM | $64.91 | Down $ -0.03 | $64.94 | $64.90 | 9,200 |
| 11:13 AM | $64.94 | Up $0.02 | $64.94 | $64.92 | 4,300 |
| 11:12 AM | $64.92 | Up $0.01 | $64.93 | $64.92 | 2,400 |
| 11:11 AM | $64.91 | Up $0.01 | $64.92 | $64.88 | 19,400 |
| 11:10 AM | $64.90 | Up $0.01 | $64.90 | $64.90 | 3,300 |
| 11:09 AM | $64.90 | Down $ -0.02 | $64.92 | $64.90 | 3,400 |
| 11:08 AM | $64.91 | Down $ -0.01 | $64.94 | $64.91 | 10,000 |
| 11:07 AM | $64.92 | Down $ -0.04 | $64.96 | $64.91 | 15,500 |
| 11:06 AM | $64.96 | Down $ -0.02 | $64.99 | $64.96 | 3,900 |
| 11:05 AM | $64.98 | Up $0.02 | $64.98 | $64.95 | 2,400 |
| 11:04 AM | $64.96 | Up $0.04 | $64.96 | $64.92 | 13,400 |
| 11:03 AM | $64.92 | Down $ -0.05 | $64.96 | $64.92 | 2,500 |
| 11:02 AM | $64.97 | Down $ -0.03 | $65.00 | $64.97 | 7,300 |
| 11:01 AM | $65.00 | Up $0.02 | $65.00 | $64.97 | 5,900 |
| 11:00 AM | $64.98 | Up $0.02 | $64.98 | $64.93 | 13,300 |
| 10:59 AM | $64.96 | Down $ -0.03 | $64.99 | $64.96 | 6,400 |
| 10:58 AM | $64.99 | Down $ -0.04 | $65.03 | $64.99 | 11,100 |
| 10:57 AM | $65.03 | Down $ -0.03 | $65.05 | $65.03 | 3,700 |
| 10:56 AM | $65.06 | Down $ -0.02 | $65.07 | $65.06 | 7,000 |
| 10:55 AM | $65.08 | Down $ -0.02 | $65.10 | $65.08 | 6,500 |
| 10:54 AM | $65.10 | Up $0.05 | $65.11 | $65.05 | 10,200 |
| 10:53 AM | $65.05 | Down $ -0.01 | $65.06 | $65.05 | 4,400 |
| 10:52 AM | $65.06 | Down $0.00 | $65.06 | $65.04 | 7,900 |
| 10:51 AM | $65.06 | Up $0.02 | $65.06 | $65.05 | 1,500 |
| 10:50 AM | $65.05 | Up $0.00 | $65.05 | $65.04 | 1,800 |
| 10:49 AM | $65.04 | Up $0.00 | $65.05 | $65.04 | 5,300 |
| 10:48 AM | $65.04 | Up $0.03 | $65.05 | $65.01 | 7,000 |
| 10:47 AM | $65.01 | Up $0.00 | $65.01 | $64.99 | 2,400 |
| 10:46 AM | $65.01 | Up $0.00 | $65.02 | $65.00 | 1,700 |
| 10:45 AM | $65.01 | Up $0.01 | $65.02 | $64.99 | 8,400 |
| 10:44 AM | $65.00 | Down $ -0.02 | $65.03 | $65.00 | 8,900 |
| 10:43 AM | $65.02 | Up $0.00 | $65.02 | $65.00 | 3,800 |
| 10:42 AM | $65.02 | Up $0.08 | $65.02 | $64.95 | 9,700 |
| 10:41 AM | $64.94 | Up $0.02 | $64.95 | $64.92 | 11,800 |
| 10:40 AM | $64.92 | Down $0.00 | $64.93 | $64.90 | 6,100 |
| 10:39 AM | $64.93 | Up $0.08 | $64.93 | $64.86 | 22,700 |
| 10:38 AM | $64.85 | Down $ -0.02 | $64.87 | $64.84 | 6,000 |
| 10:37 AM | $64.87 | Up $0.00 | $64.88 | $64.86 | 6,600 |
| 10:36 AM | $64.87 | Up $0.05 | $64.87 | $64.82 | 5,700 |
| 10:35 AM | $64.82 | Down $ -0.01 | $64.84 | $64.81 | 4,300 |
| 10:34 AM | $64.83 | Down $ -0.02 | $64.85 | $64.83 | 6,000 |
| 10:33 AM | $64.85 | Up $0.01 | $64.85 | $64.83 | 5,400 |
| 10:32 AM | $64.84 | Down $ -0.05 | $64.89 | $64.82 | 13,200 |
| 10:31 AM | $64.89 | Up $0.03 | $64.89 | $64.86 | 10,100 |
| 10:30 AM | $64.86 | Down $ -0.07 | $64.94 | $64.86 | 20,400 |
| 10:29 AM | $64.93 | Down $ -0.01 | $64.96 | $64.92 | 10,800 |
| 10:28 AM | $64.94 | Up $0.08 | $64.97 | $64.85 | 27,100 |
| 10:27 AM | $64.86 | Down $ -0.05 | $64.92 | $64.86 | 25,300 |
| 10:26 AM | $64.91 | Up $0.00 | $64.96 | $64.91 | 25,300 |
| 10:25 AM | $64.91 | Down $ -0.03 | $64.95 | $64.90 | 6,200 |
| 10:24 AM | $64.94 | Down $ -0.07 | $65.02 | $64.92 | 51,200 |
| 10:23 AM | $65.01 | Down $ -0.02 | $65.03 | $65.01 | 15,500 |
| 10:22 AM | $65.03 | Down $ -0.03 | $65.08 | $65.02 | 14,800 |
| 10:21 AM | $65.06 | Down $ -0.04 | $65.11 | $65.06 | 16,700 |
| 10:20 AM | $65.10 | Up $0.00 | $65.12 | $65.10 | 3,800 |
| 10:19 AM | $65.10 | Down $ -0.08 | $65.18 | $65.10 | 4,600 |
| 10:18 AM | $65.18 | Up $0.04 | $65.19 | $65.14 | 4,900 |
| 10:17 AM | $65.14 | Down $ -0.01 | $65.17 | $65.12 | 5,700 |
| 10:16 AM | $65.15 | Up $0.06 | $65.15 | $65.09 | 13,200 |
| 10:15 AM | $65.10 | Down $0.00 | $65.12 | $65.07 | 17,500 |
| 10:14 AM | $65.10 | Down $ -0.02 | $65.13 | $65.09 | 9,000 |
| 10:13 AM | $65.12 | Up $0.00 | $65.15 | $65.09 | 9,500 |
| 10:12 AM | $65.12 | Down $ -0.02 | $65.14 | $65.09 | 25,100 |
| 10:11 AM | $65.14 | Up $0.02 | $65.16 | $65.13 | 8,500 |
| 10:10 AM | $65.13 | Down $ -0.05 | $65.18 | $65.13 | 18,400 |
| 10:09 AM | $65.17 | Down $ -0.06 | $65.25 | $65.17 | 46,400 |
| 10:08 AM | $65.24 | Down $0.00 | $65.25 | $65.24 | 2,300 |
| 10:07 AM | $65.24 | Up $0.00 | $65.25 | $65.24 | 2,200 |
| 10:06 AM | $65.24 | Down $ -0.01 | $65.25 | $65.23 | 4,600 |
| 10:05 AM | $65.25 | Up $0.06 | $65.25 | $65.16 | 11,600 |
| 10:04 AM | $65.19 | Down $ -0.01 | $65.22 | $65.19 | 5,900 |
| 10:03 AM | $65.20 | Down $ -0.06 | $65.28 | $65.20 | 22,900 |
| 10:02 AM | $65.26 | Up $0.01 | $65.26 | $65.23 | 8,700 |
| 10:01 AM | $65.25 | Up $0.03 | $65.25 | $65.21 | 10,100 |
| 10:00 AM | $65.22 | Down $ -0.02 | $65.23 | $65.16 | 14,300 |
| 09:59 AM | $65.23 | Up $0.00 | $65.24 | $65.20 | 13,300 |
| 09:58 AM | $65.23 | Down $ -0.04 | $65.28 | $65.22 | 15,000 |
| 09:57 AM | $65.27 | Down $ -0.03 | $65.30 | $65.27 | 6,500 |
| 09:56 AM | $65.30 | Down $ -0.03 | $65.34 | $65.29 | 11,400 |
| 09:55 AM | $65.34 | Up $0.03 | $65.40 | $65.30 | 38,700 |
| 09:54 AM | $65.31 | Up $0.02 | $65.33 | $65.30 | 3,600 |
| 09:53 AM | $65.29 | Up $0.11 | $65.30 | $65.18 | 12,900 |
| 09:52 AM | $65.18 | Up $0.02 | $65.19 | $65.15 | 11,400 |
| 09:51 AM | $65.16 | Up $0.05 | $65.18 | $65.10 | 8,100 |
| 09:50 AM | $65.11 | Up $0.00 | $65.12 | $65.09 | 8,700 |
| 09:49 AM | $65.11 | Up $0.07 | $65.12 | $65.05 | 10,400 |
| 09:48 AM | $65.04 | Down $ -0.10 | $65.17 | $65.04 | 24,800 |
| 09:47 AM | $65.14 | Down $ -0.04 | $65.20 | $65.13 | 4,000 |
| 09:46 AM | $65.18 | Up $0.00 | $65.20 | $65.17 | 4,300 |
| 09:45 AM | $65.18 | Up $0.06 | $65.22 | $65.11 | 10,900 |
| 09:44 AM | $65.12 | Down $ -0.04 | $65.18 | $65.09 | 14,500 |
| 09:43 AM | $65.16 | Down $ -0.12 | $65.30 | $65.12 | 21,700 |
| 09:42 AM | $65.28 | Down $ -0.03 | $65.32 | $65.27 | 11,400 |
| 09:41 AM | $65.31 | Down $ -0.11 | $65.48 | $65.31 | 68,400 |
| 09:40 AM | $65.42 | Down $ -0.08 | $65.51 | $65.41 | 110,600 |
| 09:39 AM | $65.50 | Up $0.00 | $65.52 | $65.47 | 25,900 |
| 09:38 AM | $65.50 | Up $0.00 | $65.52 | $65.49 | 14,500 |
| 09:37 AM | $65.50 | Up $0.00 | $65.54 | $65.50 | 12,300 |
| 09:36 AM | $65.50 | Up $0.04 | $65.54 | $65.47 | 16,100 |
| 09:35 AM | $65.46 | Down $ -0.09 | $65.56 | $65.46 | 36,600 |
| 09:34 AM | $65.55 | Down $ -0.03 | $65.64 | $65.51 | 24,400 |
| 09:33 AM | $65.58 | Down $ -0.03 | $65.61 | $65.54 | 19,800 |
| 09:32 AM | $65.61 | Down $ -0.02 | $65.66 | $65.58 | 27,700 |
| 09:31 AM | $65.63 | Down $ -0.11 | $65.74 | $65.61 | 21,100 |
| 09:30 AM | $65.74 | Down $ -0.81 | $65.74 | $65.50 | 7,814,200 |
| Previous close | $66.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/08/2025 | $65.01 | $65.05 | $65.32 | $64.86 | 9,992,400 |
| 14/08/2025 | $66.55 | $66.18 | $66.58 | $66.12 | 3,208,600 |
| 13/08/2025 | $65.64 | $65.82 | $65.87 | $65.62 | 3,172,000 |
| 12/08/2025 | $65.23 | $65.02 | $65.40 | $64.78 | 3,259,300 |
| 11/08/2025 | $65.47 | $65.28 | $65.62 | $65.22 | 14,987,000 |
| 08/08/2025 | $64.69 | $64.94 | $65.05 | $64.69 | 6,561,500 |
| 07/08/2025 | $64.76 | $64.55 | $64.83 | $64.54 | 6,613,800 |
| 06/08/2025 | $64.62 | $64.51 | $64.67 | $64.13 | 6,364,300 |
| 05/08/2025 | $64.40 | $64.75 | $64.75 | $64.19 | 12,306,200 |
| 01/08/2025 | $63.73 | $63.09 | $63.75 | $63.04 | 10,993,500 |
| 31/07/2025 | $62.75 | $62.70 | $62.98 | $62.61 | 3,497,700 |
| 30/07/2025 | $62.25 | $62.09 | $62.36 | $62.00 | 2,648,700 |
| 29/07/2025 | $62.08 | $62.09 | $62.18 | $61.83 | 2,121,800 |
| 28/07/2025 | $61.33 | $61.45 | $61.48 | $61.22 | 4,584,200 |
| 25/07/2025 | $61.67 | $61.99 | $62.02 | $61.66 | 7,746,500 |
| 24/07/2025 | $62.03 | $62.13 | $62.19 | $61.91 | 6,523,800 |
| 23/07/2025 | $61.84 | $61.85 | $62.05 | $61.77 | 6,493,500 |
| 22/07/2025 | $61.50 | $61.32 | $61.55 | $61.16 | 9,623,700 |
| 21/07/2025 | $61.01 | $61.47 | $61.57 | $60.95 | 5,505,200 |
| 18/07/2025 | $61.88 | $61.89 | $61.98 | $61.67 | 2,806,600 |
| 17/07/2025 | $61.58 | $61.76 | $61.86 | $61.55 | 3,842,900 |
| 16/07/2025 | $61.91 | $62.10 | $62.25 | $61.83 | 5,849,100 |
| 15/07/2025 | $62.10 | $61.46 | $62.20 | $61.38 | 6,303,600 |
| 14/07/2025 | $61.92 | $61.60 | $61.94 | $61.50 | 6,966,100 |
| 11/07/2025 | $60.97 | $60.91 | $61.01 | $60.78 | 5,475,300 |
| 10/07/2025 | $60.80 | $59.84 | $60.85 | $59.84 | 9,559,500 |
| 09/07/2025 | $59.95 | $60.26 | $60.31 | $59.94 | 2,504,200 |
| 08/07/2025 | $60.55 | $60.37 | $60.61 | $60.17 | 3,250,400 |
| 07/07/2025 | $60.32 | $60.34 | $60.42 | $60.13 | 4,817,000 |
| 04/07/2025 | $60.89 | $60.92 | $60.96 | $60.85 | 508,900 |
Graphs are not available, please refer to the detailed table