Find a quote
ENBRIDGE INC
66.87 Up 0.29 (0.43 %)
Delayed : 2025/09/08 04:00:09
- Previous close $66.58
- Opening $66.70
- Today High $66.92
- Today Low $66.39
- Price Bid $66.60
- Price Ask $66.60
- 52 Weeks High $67.07
- 52 Weeks Low $54.14
- Size Bid 3
- Size Ask 2
- Volume 2,728,792
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $66.87 | Down $ -0.01 | $66.87 | $66.87 | 1,292,800 |
| 03:59 PM | $66.88 | Up $0.00 | $66.92 | $66.86 | 50,800 |
| 03:58 PM | $66.88 | Down $ -0.04 | $66.92 | $66.88 | 30,300 |
| 03:57 PM | $66.92 | Up $0.02 | $66.92 | $66.89 | 18,200 |
| 03:56 PM | $66.90 | Up $0.00 | $66.91 | $66.88 | 44,400 |
| 03:55 PM | $66.90 | Up $0.05 | $66.90 | $66.84 | 40,300 |
| 03:54 PM | $66.85 | Up $0.03 | $66.85 | $66.83 | 8,800 |
| 03:53 PM | $66.82 | Down $ -0.01 | $66.85 | $66.81 | 11,200 |
| 03:52 PM | $66.83 | Up $0.00 | $66.83 | $66.82 | 6,900 |
| 03:51 PM | $66.83 | Up $0.06 | $66.83 | $66.78 | 15,200 |
| 03:50 PM | $66.77 | Down $ -0.01 | $66.83 | $66.76 | 28,700 |
| 03:49 PM | $66.78 | Down $0.00 | $66.79 | $66.78 | 3,800 |
| 03:48 PM | $66.79 | Up $0.02 | $66.80 | $66.78 | 6,900 |
| 03:47 PM | $66.77 | Down $ -0.03 | $66.80 | $66.76 | 4,600 |
| 03:46 PM | $66.80 | Up $0.02 | $66.80 | $66.79 | 6,100 |
| 03:45 PM | $66.79 | Down $ -0.03 | $66.81 | $66.78 | 2,700 |
| 03:44 PM | $66.81 | Up $0.01 | $66.81 | $66.80 | 2,200 |
| 03:43 PM | $66.80 | Down $ -0.02 | $66.82 | $66.80 | 4,500 |
| 03:42 PM | $66.82 | Down $0.00 | $66.82 | $66.81 | 2,200 |
| 03:41 PM | $66.82 | Up $0.00 | $66.82 | $66.81 | 2,900 |
| 03:40 PM | $66.82 | Up $0.01 | $66.82 | $66.81 | 1,500 |
| 03:39 PM | $66.81 | Down $ -0.02 | $66.82 | $66.81 | 2,900 |
| 03:38 PM | $66.83 | Up $0.00 | $66.84 | $66.82 | 3,700 |
| 03:37 PM | $66.83 | Up $0.02 | $66.84 | $66.82 | 10,200 |
| 03:36 PM | $66.81 | Up $0.00 | $66.81 | $66.80 | 5,100 |
| 03:35 PM | $66.81 | Up $0.03 | $66.81 | $66.78 | 8,400 |
| 03:34 PM | $66.78 | Up $0.02 | $66.78 | $66.76 | 8,800 |
| 03:33 PM | $66.76 | Up $0.02 | $66.76 | $66.74 | 22,100 |
| 03:32 PM | $66.74 | Up $0.01 | $66.74 | $66.73 | 3,000 |
| 03:31 PM | $66.73 | Down $0.00 | $66.75 | $66.73 | 5,000 |
| 03:30 PM | $66.74 | Down $0.00 | $66.75 | $66.74 | 6,500 |
| 03:29 PM | $66.74 | Up $0.00 | $66.74 | $66.73 | 2,900 |
| 03:28 PM | $66.74 | Up $0.03 | $66.74 | $66.72 | 1,200 |
| 03:27 PM | $66.71 | Up $0.01 | $66.71 | $66.70 | 2,500 |
| 03:26 PM | $66.70 | Up $0.00 | $66.70 | $66.69 | 2,900 |
| 03:25 PM | $66.70 | Up $0.00 | $66.71 | $66.70 | 8,200 |
| 03:24 PM | $66.70 | Up $0.02 | $66.70 | $66.69 | 2,100 |
| 03:23 PM | $66.68 | Up $0.00 | $66.69 | $66.68 | 3,000 |
| 03:22 PM | $66.68 | Up $0.01 | $66.68 | $66.68 | 800 |
| 03:21 PM | $66.68 | Up $0.02 | $66.68 | $66.65 | 1,400 |
| 03:20 PM | $66.65 | Up $0.00 | $66.66 | $66.65 | 1,300 |
| 03:19 PM | $66.65 | Down $ -0.01 | $66.65 | $66.65 | 1,700 |
| 03:18 PM | $66.66 | Up $0.01 | $66.66 | $66.65 | 2,100 |
| 03:17 PM | $66.65 | Up $0.00 | $66.65 | $66.65 | 600 |
| 03:16 PM | $66.65 | Up $0.03 | $66.65 | $66.63 | 2,300 |
| 03:15 PM | $66.62 | Up $0.00 | $66.63 | $66.61 | 900 |
| 03:14 PM | $66.62 | Up $0.00 | $66.62 | $66.61 | 2,000 |
| 03:13 PM | $66.62 | Down $ -0.01 | $66.62 | $66.62 | 1,500 |
| 03:12 PM | $66.63 | Down $ -0.01 | $66.63 | $66.60 | 3,800 |
| 03:11 PM | $66.64 | Up $0.00 | $66.64 | $66.64 | 1,900 |
| 03:10 PM | $66.64 | Down $ -0.01 | $66.64 | $66.64 | 1,200 |
| 03:09 PM | $66.65 | Up $0.00 | $66.65 | $66.64 | 1,100 |
| 03:08 PM | $66.65 | Down $ -0.01 | $66.67 | $66.64 | 2,700 |
| 03:07 PM | $66.66 | Up $0.00 | $66.66 | $66.66 | 400 |
| 03:06 PM | $66.66 | Up $0.01 | $66.67 | $66.65 | 3,200 |
| 03:05 PM | $66.65 | Up $0.02 | $66.65 | $66.64 | 4,100 |
| 03:04 PM | $66.63 | Up $0.01 | $66.63 | $66.61 | 3,600 |
| 03:03 PM | $66.62 | Up $0.02 | $66.62 | $66.60 | 1,400 |
| 03:02 PM | $66.60 | Up $0.00 | $66.61 | $66.59 | 2,700 |
| 03:01 PM | $66.60 | Up $0.01 | $66.60 | $66.59 | 2,000 |
| 03:00 PM | $66.59 | Down $ -0.01 | $66.61 | $66.59 | 1,600 |
| 02:59 PM | $66.60 | Down $ -0.02 | $66.62 | $66.60 | 3,200 |
| 02:58 PM | $66.62 | Down $ -0.02 | $66.62 | $66.61 | 2,300 |
| 02:57 PM | $66.63 | Up $0.00 | $66.64 | $66.62 | 1,300 |
| 02:56 PM | $66.63 | Up $0.00 | $66.63 | $66.63 | 100 |
| 02:55 PM | $66.63 | Up $0.01 | $66.63 | $66.63 | 4,100 |
| 02:54 PM | $66.62 | Up $0.02 | $66.62 | $66.61 | 900 |
| 02:53 PM | $66.60 | Down $ -0.02 | $66.61 | $66.60 | 1,500 |
| 02:52 PM | $66.62 | Down $ -0.02 | $66.63 | $66.62 | 600 |
| 02:51 PM | $66.63 | Up $0.03 | $66.63 | $66.61 | 14,400 |
| 02:50 PM | $66.60 | Up $0.01 | $66.60 | $66.60 | 800 |
| 02:48 PM | $66.59 | Up $0.00 | $66.59 | $66.58 | 1,600 |
| 02:48 PM | $66.59 | Up $0.00 | $66.59 | $66.58 | 0 |
| 02:47 PM | $66.59 | Down $ -0.01 | $66.61 | $66.59 | 2,300 |
| 02:46 PM | $66.60 | Up $0.02 | $66.60 | $66.58 | 1,400 |
| 02:45 PM | $66.58 | Up $0.01 | $66.58 | $66.56 | 4,700 |
| 02:44 PM | $66.57 | Up $0.02 | $66.57 | $66.55 | 3,300 |
| 02:43 PM | $66.55 | Up $0.00 | $66.55 | $66.55 | 200 |
| 02:42 PM | $66.55 | Down $ -0.01 | $66.55 | $66.55 | 1,800 |
| 02:41 PM | $66.56 | Down $ -0.03 | $66.57 | $66.56 | 1,000 |
| 02:40 PM | $66.59 | Down $ -0.01 | $66.60 | $66.59 | 5,100 |
| 02:39 PM | $66.60 | Up $0.02 | $66.60 | $66.57 | 1,900 |
| 02:38 PM | $66.58 | Down $ -0.01 | $66.58 | $66.58 | 300 |
| 02:37 PM | $66.59 | Up $0.02 | $66.59 | $66.59 | 200 |
| 02:36 PM | $66.57 | Down $ -0.01 | $66.59 | $66.57 | 1,400 |
| 02:35 PM | $66.58 | Down $ -0.01 | $66.59 | $66.58 | 1,000 |
| 02:34 PM | $66.59 | Up $0.00 | $66.59 | $66.57 | 6,200 |
| 02:32 PM | $66.59 | Up $0.00 | $66.59 | $66.59 | 2,400 |
| 02:32 PM | $66.59 | Up $0.00 | $66.59 | $66.59 | 0 |
| 02:30 PM | $66.59 | Up $0.03 | $66.60 | $66.56 | 6,600 |
| 02:30 PM | $66.59 | Up $0.00 | $66.60 | $66.56 | 0 |
| 02:29 PM | $66.56 | Up $0.00 | $66.57 | $66.54 | 5,900 |
| 02:28 PM | $66.56 | Down $ -0.01 | $66.56 | $66.55 | 3,200 |
| 02:27 PM | $66.57 | Up $0.01 | $66.57 | $66.56 | 9,800 |
| 02:26 PM | $66.56 | Down $ -0.01 | $66.58 | $66.56 | 1,500 |
| 02:25 PM | $66.57 | Up $0.00 | $66.57 | $66.56 | 1,400 |
| 02:24 PM | $66.57 | Up $0.01 | $66.57 | $66.56 | 2,400 |
| 02:23 PM | $66.56 | Down $ -0.01 | $66.57 | $66.56 | 2,000 |
| 02:22 PM | $66.57 | Up $0.02 | $66.57 | $66.55 | 6,100 |
| 02:21 PM | $66.55 | Up $0.00 | $66.55 | $66.55 | 1,000 |
| 02:20 PM | $66.55 | Down $ -0.01 | $66.57 | $66.55 | 1,300 |
| 02:19 PM | $66.56 | Up $0.01 | $66.57 | $66.55 | 900 |
| 02:18 PM | $66.55 | Up $0.00 | $66.55 | $66.55 | 400 |
| 02:17 PM | $66.55 | Up $0.01 | $66.56 | $66.54 | 2,400 |
| 02:16 PM | $66.54 | Up $0.02 | $66.54 | $66.52 | 800 |
| 02:15 PM | $66.53 | Down $ -0.02 | $66.56 | $66.53 | 1,200 |
| 02:14 PM | $66.54 | Up $0.01 | $66.54 | $66.53 | 1,400 |
| 02:13 PM | $66.53 | Up $0.01 | $66.53 | $66.53 | 100 |
| 02:12 PM | $66.52 | Up $0.02 | $66.52 | $66.50 | 2,200 |
| 02:11 PM | $66.50 | Up $0.01 | $66.50 | $66.49 | 1,300 |
| 02:10 PM | $66.49 | Up $0.00 | $66.49 | $66.49 | 300 |
| 02:09 PM | $66.49 | Up $0.02 | $66.49 | $66.46 | 1,900 |
| 02:08 PM | $66.47 | Down $ -0.04 | $66.50 | $66.46 | 7,600 |
| 02:07 PM | $66.51 | Down $ -0.02 | $66.54 | $66.51 | 1,800 |
| 02:06 PM | $66.53 | Up $0.01 | $66.54 | $66.52 | 1,800 |
| 02:05 PM | $66.52 | Up $0.02 | $66.53 | $66.52 | 900 |
| 02:04 PM | $66.51 | Down $ -0.01 | $66.51 | $66.50 | 700 |
| 02:03 PM | $66.51 | Up $0.00 | $66.52 | $66.51 | 2,700 |
| 02:02 PM | $66.51 | Down $ -0.02 | $66.51 | $66.49 | 4,400 |
| 02:01 PM | $66.53 | Down $ -0.04 | $66.56 | $66.53 | 6,700 |
| 02:00 PM | $66.57 | Up $0.02 | $66.57 | $66.55 | 600 |
| 01:59 PM | $66.55 | Up $0.01 | $66.55 | $66.54 | 1,800 |
| 01:58 PM | $66.54 | Up $0.01 | $66.54 | $66.53 | 1,600 |
| 01:57 PM | $66.53 | Up $0.00 | $66.53 | $66.52 | 1,400 |
| 01:56 PM | $66.53 | Up $0.03 | $66.53 | $66.52 | 1,000 |
| 01:55 PM | $66.50 | Up $0.01 | $66.50 | $66.49 | 7,700 |
| 01:53 PM | $66.49 | Up $0.00 | $66.49 | $66.49 | 100 |
| 01:53 PM | $66.49 | Up $0.00 | $66.49 | $66.49 | 0 |
| 01:52 PM | $66.49 | Up $0.01 | $66.49 | $66.48 | 400 |
| 01:51 PM | $66.48 | Up $0.01 | $66.48 | $66.48 | 2,200 |
| 01:50 PM | $66.48 | Up $0.00 | $66.48 | $66.47 | 1,000 |
| 01:49 PM | $66.47 | Up $0.01 | $66.47 | $66.46 | 1,600 |
| 01:48 PM | $66.46 | Down $ -0.01 | $66.47 | $66.45 | 1,500 |
| 01:47 PM | $66.47 | Up $0.01 | $66.47 | $66.46 | 700 |
| 01:46 PM | $66.46 | Down $ -0.01 | $66.47 | $66.46 | 1,700 |
| 01:45 PM | $66.47 | Up $0.00 | $66.47 | $66.47 | 5,000 |
| 01:44 PM | $66.47 | Up $0.01 | $66.48 | $66.46 | 4,000 |
| 01:43 PM | $66.46 | Up $0.00 | $66.46 | $66.45 | 2,000 |
| 01:42 PM | $66.46 | Down $ -0.01 | $66.47 | $66.46 | 3,100 |
| 01:41 PM | $66.47 | Down $ -0.01 | $66.48 | $66.47 | 5,600 |
| 01:40 PM | $66.48 | Up $0.02 | $66.48 | $66.46 | 1,300 |
| 01:39 PM | $66.46 | Up $0.04 | $66.46 | $66.42 | 5,300 |
| 01:38 PM | $66.42 | Up $0.02 | $66.42 | $66.40 | 600 |
| 01:37 PM | $66.41 | Down $ -0.03 | $66.42 | $66.40 | 8,900 |
| 01:36 PM | $66.43 | Down $ -0.01 | $66.44 | $66.43 | 1,000 |
| 01:35 PM | $66.44 | Down $ -0.02 | $66.47 | $66.44 | 1,900 |
| 01:34 PM | $66.46 | Down $ -0.03 | $66.48 | $66.46 | 1,100 |
| 01:33 PM | $66.49 | Down $ -0.02 | $66.50 | $66.49 | 300 |
| 01:32 PM | $66.50 | Down $ -0.02 | $66.54 | $66.50 | 4,500 |
| 01:31 PM | $66.52 | Down $ -0.01 | $66.52 | $66.52 | 100 |
| 01:30 PM | $66.53 | Up $0.02 | $66.53 | $66.52 | 2,600 |
| 01:29 PM | $66.51 | Up $0.00 | $66.52 | $66.50 | 3,500 |
| 01:28 PM | $66.51 | Up $0.00 | $66.53 | $66.51 | 3,800 |
| 01:27 PM | $66.51 | Up $0.01 | $66.51 | $66.50 | 2,700 |
| 01:26 PM | $66.50 | Up $0.01 | $66.51 | $66.49 | 6,400 |
| 01:25 PM | $66.49 | Down $ -0.02 | $66.51 | $66.49 | 3,000 |
| 01:24 PM | $66.51 | Down $ -0.01 | $66.52 | $66.51 | 14,800 |
| 01:23 PM | $66.52 | Up $0.00 | $66.52 | $66.51 | 8,000 |
| 01:22 PM | $66.51 | Down $ -0.02 | $66.53 | $66.51 | 4,000 |
| 01:21 PM | $66.54 | Down $ -0.01 | $66.54 | $66.54 | 400 |
| 01:20 PM | $66.54 | Up $0.00 | $66.54 | $66.53 | 3,000 |
| 01:19 PM | $66.54 | Down $ -0.01 | $66.54 | $66.54 | 800 |
| 01:18 PM | $66.55 | Down $ -0.02 | $66.57 | $66.55 | 1,800 |
| 01:17 PM | $66.57 | Up $0.00 | $66.58 | $66.57 | 3,700 |
| 01:16 PM | $66.57 | Up $0.02 | $66.57 | $66.56 | 900 |
| 01:15 PM | $66.55 | Up $0.00 | $66.55 | $66.54 | 2,100 |
| 01:14 PM | $66.55 | Down $ -0.02 | $66.58 | $66.55 | 2,100 |
| 01:13 PM | $66.57 | Up $0.00 | $66.57 | $66.56 | 400 |
| 01:12 PM | $66.57 | Up $0.00 | $66.57 | $66.57 | 1,400 |
| 01:11 PM | $66.57 | Up $0.02 | $66.57 | $66.56 | 1,900 |
| 01:10 PM | $66.55 | Down $ -0.04 | $66.57 | $66.55 | 3,900 |
| 01:09 PM | $66.59 | Up $0.02 | $66.59 | $66.57 | 1,200 |
| 01:08 PM | $66.57 | Up $0.01 | $66.57 | $66.57 | 200 |
| 01:07 PM | $66.56 | Down $ -0.01 | $66.57 | $66.56 | 1,200 |
| 01:06 PM | $66.57 | Up $0.04 | $66.57 | $66.53 | 1,400 |
| 01:05 PM | $66.53 | Up $0.00 | $66.54 | $66.53 | 400 |
| 01:04 PM | $66.53 | Down $ -0.05 | $66.58 | $66.53 | 2,800 |
| 01:03 PM | $66.58 | Up $0.00 | $66.58 | $66.58 | 400 |
| 01:02 PM | $66.58 | Down $ -0.01 | $66.59 | $66.57 | 5,500 |
| 01:01 PM | $66.59 | Up $0.04 | $66.59 | $66.55 | 1,000 |
| 01:00 PM | $66.55 | Up $0.00 | $66.56 | $66.55 | 1,600 |
| 12:59 PM | $66.55 | Up $0.00 | $66.55 | $66.55 | 800 |
| 12:58 PM | $66.55 | Up $0.01 | $66.55 | $66.55 | 600 |
| 12:57 PM | $66.54 | Up $0.02 | $66.54 | $66.54 | 600 |
| 12:56 PM | $66.52 | Up $0.02 | $66.52 | $66.52 | 900 |
| 12:55 PM | $66.50 | Up $0.00 | $66.50 | $66.50 | 600 |
| 12:54 PM | $66.50 | Up $0.01 | $66.51 | $66.48 | 2,300 |
| 12:53 PM | $66.49 | Up $0.06 | $66.49 | $66.44 | 4,100 |
| 12:52 PM | $66.43 | Up $0.01 | $66.44 | $66.43 | 300 |
| 12:51 PM | $66.42 | Down $ -0.01 | $66.42 | $66.39 | 8,500 |
| 12:50 PM | $66.43 | Up $0.00 | $66.46 | $66.43 | 3,400 |
| 12:49 PM | $66.43 | Down $ -0.01 | $66.44 | $66.42 | 300 |
| 12:48 PM | $66.44 | Up $0.00 | $66.44 | $66.43 | 700 |
| 12:47 PM | $66.44 | Down $ -0.04 | $66.47 | $66.44 | 3,100 |
| 12:46 PM | $66.48 | Up $0.01 | $66.49 | $66.48 | 900 |
| 12:45 PM | $66.47 | Down $ -0.04 | $66.51 | $66.47 | 2,200 |
| 12:44 PM | $66.51 | Up $0.01 | $66.52 | $66.51 | 3,300 |
| 12:43 PM | $66.50 | Up $0.01 | $66.50 | $66.49 | 1,000 |
| 12:42 PM | $66.49 | Up $0.02 | $66.49 | $66.48 | 500 |
| 12:41 PM | $66.47 | Up $0.00 | $66.48 | $66.47 | 1,600 |
| 12:40 PM | $66.47 | Up $0.00 | $66.47 | $66.45 | 1,800 |
| 12:39 PM | $66.47 | Down $ -0.04 | $66.51 | $66.47 | 3,400 |
| 12:38 PM | $66.51 | Up $0.00 | $66.51 | $66.50 | 2,300 |
| 12:37 PM | $66.51 | Down $0.00 | $66.51 | $66.51 | 600 |
| 12:36 PM | $66.52 | Up $0.00 | $66.52 | $66.51 | 200 |
| 12:35 PM | $66.51 | Up $0.01 | $66.51 | $66.51 | 1,000 |
| 12:34 PM | $66.50 | Up $0.00 | $66.51 | $66.50 | 300 |
| 12:33 PM | $66.50 | Down $ -0.03 | $66.53 | $66.50 | 2,300 |
| 12:32 PM | $66.53 | Up $0.00 | $66.53 | $66.53 | 100 |
| 12:31 PM | $66.53 | Up $0.02 | $66.53 | $66.51 | 600 |
| 12:30 PM | $66.51 | Up $0.03 | $66.51 | $66.49 | 1,100 |
| 12:29 PM | $66.48 | Up $0.01 | $66.48 | $66.48 | 500 |
| 12:28 PM | $66.47 | Up $0.00 | $66.47 | $66.47 | 100 |
| 12:27 PM | $66.47 | Up $0.00 | $66.47 | $66.47 | 400 |
| 12:26 PM | $66.47 | Down $ -0.01 | $66.49 | $66.47 | 800 |
| 12:25 PM | $66.48 | Down $ -0.01 | $66.49 | $66.48 | 800 |
| 12:24 PM | $66.49 | Up $0.00 | $66.49 | $66.49 | 100 |
| 12:23 PM | $66.49 | Up $0.01 | $66.49 | $66.48 | 400 |
| 12:22 PM | $66.48 | Up $0.00 | $66.49 | $66.48 | 500 |
| 12:21 PM | $66.48 | Down $ -0.02 | $66.52 | $66.48 | 2,200 |
| 12:20 PM | $66.50 | Down $0.00 | $66.52 | $66.50 | 1,400 |
| 12:19 PM | $66.51 | Up $0.03 | $66.51 | $66.48 | 1,400 |
| 12:18 PM | $66.47 | Down $ -0.04 | $66.49 | $66.46 | 3,000 |
| 12:17 PM | $66.51 | Down $ -0.03 | $66.54 | $66.51 | 3,700 |
| 12:16 PM | $66.54 | Up $0.01 | $66.55 | $66.53 | 600 |
| 12:15 PM | $66.53 | Down $ -0.01 | $66.55 | $66.53 | 2,300 |
| 12:14 PM | $66.54 | Up $0.02 | $66.55 | $66.52 | 700 |
| 12:13 PM | $66.52 | Up $0.02 | $66.53 | $66.50 | 1,000 |
| 12:12 PM | $66.50 | Up $0.00 | $66.51 | $66.50 | 1,600 |
| 12:11 PM | $66.50 | Up $0.00 | $66.50 | $66.49 | 500 |
| 12:10 PM | $66.50 | Up $0.02 | $66.50 | $66.49 | 1,800 |
| 12:09 PM | $66.48 | Up $0.03 | $66.49 | $66.45 | 11,700 |
| 12:08 PM | $66.45 | Up $0.02 | $66.45 | $66.44 | 4,700 |
| 12:07 PM | $66.43 | Down $ -0.02 | $66.45 | $66.42 | 5,800 |
| 12:06 PM | $66.45 | Up $0.02 | $66.45 | $66.43 | 1,000 |
| 12:05 PM | $66.43 | Up $0.01 | $66.44 | $66.42 | 3,600 |
| 12:04 PM | $66.42 | Up $0.02 | $66.42 | $66.40 | 800 |
| 12:03 PM | $66.40 | Down $ -0.03 | $66.42 | $66.40 | 1,600 |
| 12:02 PM | $66.43 | Up $0.01 | $66.44 | $66.43 | 1,400 |
| 12:01 PM | $66.42 | Down $ -0.02 | $66.44 | $66.41 | 3,000 |
| 12:00 PM | $66.44 | Up $0.00 | $66.44 | $66.44 | 600 |
| 11:59 AM | $66.44 | Up $0.02 | $66.44 | $66.42 | 600 |
| 11:58 AM | $66.42 | Up $0.00 | $66.44 | $66.42 | 600 |
| 11:57 AM | $66.42 | Down $ -0.03 | $66.43 | $66.41 | 1,500 |
| 11:56 AM | $66.45 | Up $0.00 | $66.46 | $66.44 | 2,900 |
| 11:55 AM | $66.45 | Down $ -0.01 | $66.46 | $66.44 | 6,500 |
| 11:54 AM | $66.46 | Down $ -0.01 | $66.46 | $66.46 | 700 |
| 11:53 AM | $66.47 | Down $ -0.02 | $66.48 | $66.47 | 800 |
| 11:52 AM | $66.49 | Up $0.02 | $66.50 | $66.48 | 3,200 |
| 11:50 AM | $66.47 | Down $ -0.01 | $66.48 | $66.47 | 1,400 |
| 11:50 AM | $66.47 | Up $0.00 | $66.48 | $66.47 | 0 |
| 11:49 AM | $66.48 | Up $0.00 | $66.48 | $66.48 | 200 |
| 11:48 AM | $66.48 | Up $0.01 | $66.48 | $66.47 | 400 |
| 11:47 AM | $66.47 | Up $0.01 | $66.47 | $66.47 | 1,700 |
| 11:46 AM | $66.46 | Up $0.00 | $66.48 | $66.46 | 2,500 |
| 11:45 AM | $66.46 | Down $ -0.04 | $66.49 | $66.46 | 800 |
| 11:44 AM | $66.50 | Down $ -0.01 | $66.50 | $66.50 | 400 |
| 11:43 AM | $66.51 | Up $0.01 | $66.52 | $66.51 | 1,600 |
| 11:42 AM | $66.50 | Up $0.02 | $66.50 | $66.50 | 1,200 |
| 11:41 AM | $66.48 | Up $0.03 | $66.48 | $66.47 | 400 |
| 11:40 AM | $66.46 | Up $0.02 | $66.46 | $66.43 | 3,100 |
| 11:39 AM | $66.43 | Down $ -0.04 | $66.47 | $66.43 | 1,700 |
| 11:38 AM | $66.47 | Down $ -0.01 | $66.48 | $66.46 | 1,700 |
| 11:37 AM | $66.48 | Down $ -0.02 | $66.50 | $66.48 | 1,200 |
| 11:36 AM | $66.50 | Down $ -0.02 | $66.52 | $66.50 | 2,100 |
| 11:35 AM | $66.52 | Down $ -0.03 | $66.56 | $66.52 | 3,100 |
| 11:34 AM | $66.55 | Up $0.02 | $66.56 | $66.54 | 1,500 |
| 11:33 AM | $66.53 | Down $ -0.01 | $66.53 | $66.53 | 700 |
| 11:32 AM | $66.54 | Up $0.06 | $66.54 | $66.49 | 2,600 |
| 11:31 AM | $66.48 | Down $ -0.02 | $66.49 | $66.48 | 1,800 |
| 11:30 AM | $66.50 | Up $0.00 | $66.53 | $66.50 | 2,800 |
| 11:29 AM | $66.50 | Up $0.02 | $66.50 | $66.48 | 200 |
| 11:28 AM | $66.48 | Up $0.03 | $66.48 | $66.46 | 1,500 |
| 11:27 AM | $66.45 | Up $0.02 | $66.45 | $66.43 | 2,900 |
| 11:26 AM | $66.43 | Down $ -0.10 | $66.54 | $66.43 | 6,200 |
| 11:25 AM | $66.53 | Down $ -0.02 | $66.57 | $66.53 | 15,100 |
| 11:24 AM | $66.55 | Up $0.01 | $66.57 | $66.55 | 1,300 |
| 11:23 AM | $66.54 | Down $ -0.04 | $66.58 | $66.54 | 1,800 |
| 11:22 AM | $66.58 | Down $ -0.03 | $66.61 | $66.58 | 4,600 |
| 11:21 AM | $66.61 | Up $0.03 | $66.62 | $66.58 | 9,100 |
| 11:20 AM | $66.58 | Up $0.02 | $66.59 | $66.57 | 2,100 |
| 11:19 AM | $66.56 | Up $0.04 | $66.56 | $66.54 | 10,000 |
| 11:18 AM | $66.52 | Up $0.02 | $66.53 | $66.51 | 700 |
| 11:17 AM | $66.50 | Up $0.01 | $66.50 | $66.48 | 5,000 |
| 11:16 AM | $66.49 | Up $0.01 | $66.52 | $66.49 | 12,200 |
| 11:15 AM | $66.48 | Up $0.03 | $66.48 | $66.44 | 8,700 |
| 11:14 AM | $66.45 | Down $ -0.01 | $66.46 | $66.45 | 8,700 |
| 11:13 AM | $66.46 | Down $ -0.01 | $66.50 | $66.46 | 4,600 |
| 11:12 AM | $66.47 | Down $ -0.01 | $66.48 | $66.47 | 1,300 |
| 11:11 AM | $66.48 | Down $ -0.04 | $66.53 | $66.47 | 8,800 |
| 11:10 AM | $66.52 | Up $0.03 | $66.53 | $66.47 | 10,000 |
| 11:09 AM | $66.49 | Up $0.03 | $66.50 | $66.47 | 7,400 |
| 11:08 AM | $66.46 | Down $ -0.06 | $66.52 | $66.46 | 2,800 |
| 11:07 AM | $66.52 | Up $0.00 | $66.52 | $66.51 | 1,500 |
| 11:06 AM | $66.52 | Up $0.02 | $66.53 | $66.51 | 4,000 |
| 11:05 AM | $66.50 | Down $ -0.04 | $66.54 | $66.50 | 4,700 |
| 11:04 AM | $66.54 | Up $0.01 | $66.55 | $66.53 | 2,800 |
| 11:03 AM | $66.53 | Up $0.02 | $66.54 | $66.51 | 1,700 |
| 11:02 AM | $66.51 | Down $ -0.04 | $66.55 | $66.51 | 7,000 |
| 11:01 AM | $66.55 | Down $ -0.04 | $66.58 | $66.55 | 3,300 |
| 11:00 AM | $66.59 | Down $ -0.02 | $66.62 | $66.59 | 4,900 |
| 10:59 AM | $66.61 | Up $0.02 | $66.62 | $66.60 | 1,100 |
| 10:58 AM | $66.59 | Up $0.03 | $66.59 | $66.54 | 3,300 |
| 10:57 AM | $66.56 | Down $0.00 | $66.58 | $66.56 | 1,800 |
| 10:56 AM | $66.57 | Up $0.02 | $66.57 | $66.54 | 2,500 |
| 10:55 AM | $66.54 | Up $0.02 | $66.54 | $66.53 | 2,000 |
| 10:54 AM | $66.52 | Down $ -0.04 | $66.56 | $66.52 | 3,400 |
| 10:53 AM | $66.56 | Down $ -0.06 | $66.61 | $66.56 | 1,800 |
| 10:52 AM | $66.62 | Down $ -0.01 | $66.63 | $66.62 | 2,900 |
| 10:51 AM | $66.63 | Up $0.04 | $66.64 | $66.60 | 5,400 |
| 10:50 AM | $66.59 | Up $0.04 | $66.59 | $66.56 | 1,600 |
| 10:49 AM | $66.55 | Up $0.01 | $66.55 | $66.53 | 1,900 |
| 10:48 AM | $66.54 | Down $ -0.01 | $66.55 | $66.53 | 3,500 |
| 10:47 AM | $66.55 | Down $ -0.01 | $66.57 | $66.54 | 1,800 |
| 10:46 AM | $66.56 | Up $0.01 | $66.56 | $66.54 | 3,200 |
| 10:45 AM | $66.55 | Up $0.00 | $66.56 | $66.55 | 1,300 |
| 10:44 AM | $66.55 | Down $ -0.02 | $66.58 | $66.55 | 1,900 |
| 10:43 AM | $66.57 | Up $0.03 | $66.57 | $66.55 | 6,200 |
| 10:42 AM | $66.54 | Down $ -0.02 | $66.57 | $66.54 | 1,000 |
| 10:41 AM | $66.56 | Down $ -0.02 | $66.58 | $66.56 | 1,500 |
| 10:40 AM | $66.58 | Up $0.04 | $66.58 | $66.53 | 4,900 |
| 10:39 AM | $66.54 | Down $ -0.02 | $66.56 | $66.54 | 1,100 |
| 10:38 AM | $66.56 | Up $0.00 | $66.58 | $66.56 | 4,900 |
| 10:37 AM | $66.56 | Up $0.01 | $66.56 | $66.50 | 8,900 |
| 10:36 AM | $66.55 | Up $0.02 | $66.55 | $66.52 | 2,600 |
| 10:35 AM | $66.53 | Up $0.00 | $66.54 | $66.53 | 1,200 |
| 10:34 AM | $66.53 | Up $0.01 | $66.53 | $66.52 | 600 |
| 10:33 AM | $66.52 | Up $0.01 | $66.52 | $66.50 | 3,400 |
| 10:32 AM | $66.51 | Down $ -0.01 | $66.52 | $66.50 | 2,300 |
| 10:31 AM | $66.52 | Down $ -0.01 | $66.53 | $66.52 | 1,600 |
| 10:30 AM | $66.53 | Up $0.02 | $66.53 | $66.51 | 1,500 |
| 10:29 AM | $66.51 | Down $ -0.02 | $66.52 | $66.50 | 2,400 |
| 10:28 AM | $66.53 | Down $ -0.01 | $66.53 | $66.49 | 17,100 |
| 10:27 AM | $66.54 | Up $0.01 | $66.54 | $66.52 | 1,900 |
| 10:26 AM | $66.53 | Up $0.01 | $66.54 | $66.52 | 3,500 |
| 10:25 AM | $66.52 | Down $ -0.01 | $66.54 | $66.52 | 900 |
| 10:24 AM | $66.53 | Down $ -0.02 | $66.56 | $66.52 | 2,800 |
| 10:23 AM | $66.55 | Down $ -0.01 | $66.58 | $66.55 | 2,100 |
| 10:22 AM | $66.56 | Down $ -0.02 | $66.58 | $66.55 | 1,000 |
| 10:21 AM | $66.58 | Up $0.00 | $66.58 | $66.56 | 2,500 |
| 10:20 AM | $66.58 | Up $0.01 | $66.58 | $66.57 | 6,300 |
| 10:19 AM | $66.57 | Down $ -0.03 | $66.59 | $66.56 | 5,000 |
| 10:18 AM | $66.60 | Up $0.06 | $66.61 | $66.53 | 5,300 |
| 10:17 AM | $66.54 | Down $ -0.04 | $66.56 | $66.51 | 5,500 |
| 10:16 AM | $66.58 | Down $ -0.01 | $66.60 | $66.58 | 3,800 |
| 10:15 AM | $66.59 | Up $0.03 | $66.59 | $66.54 | 2,500 |
| 10:14 AM | $66.56 | Down $ -0.01 | $66.58 | $66.55 | 3,500 |
| 10:13 AM | $66.57 | Up $0.01 | $66.61 | $66.57 | 3,600 |
| 10:12 AM | $66.56 | Down $ -0.02 | $66.59 | $66.54 | 4,500 |
| 10:11 AM | $66.58 | Down $ -0.08 | $66.67 | $66.58 | 2,100 |
| 10:10 AM | $66.66 | Up $0.05 | $66.66 | $66.62 | 2,800 |
| 10:09 AM | $66.61 | Up $0.00 | $66.62 | $66.59 | 2,500 |
| 10:08 AM | $66.61 | Up $0.03 | $66.62 | $66.57 | 4,500 |
| 10:07 AM | $66.58 | Up $0.01 | $66.60 | $66.57 | 2,300 |
| 10:06 AM | $66.57 | Down $ -0.03 | $66.61 | $66.57 | 2,500 |
| 10:05 AM | $66.60 | Up $0.05 | $66.61 | $66.55 | 2,900 |
| 10:04 AM | $66.55 | Up $0.00 | $66.55 | $66.52 | 5,000 |
| 10:03 AM | $66.55 | Down $ -0.09 | $66.65 | $66.55 | 8,700 |
| 10:02 AM | $66.65 | Down $ -0.04 | $66.67 | $66.63 | 7,800 |
| 10:01 AM | $66.68 | Down $ -0.05 | $66.74 | $66.66 | 4,900 |
| 10:00 AM | $66.73 | Down $ -0.07 | $66.78 | $66.73 | 5,100 |
| 09:59 AM | $66.80 | Up $0.01 | $66.81 | $66.77 | 3,300 |
| 09:58 AM | $66.79 | Up $0.03 | $66.79 | $66.78 | 1,300 |
| 09:57 AM | $66.76 | Up $0.03 | $66.76 | $66.72 | 6,600 |
| 09:56 AM | $66.73 | Up $0.04 | $66.73 | $66.69 | 1,500 |
| 09:55 AM | $66.69 | Down $ -0.02 | $66.70 | $66.69 | 800 |
| 09:54 AM | $66.71 | Up $0.04 | $66.72 | $66.70 | 1,300 |
| 09:53 AM | $66.67 | Down $ -0.08 | $66.73 | $66.67 | 3,800 |
| 09:52 AM | $66.75 | Down $ -0.02 | $66.78 | $66.73 | 2,800 |
| 09:51 AM | $66.77 | Up $0.03 | $66.77 | $66.72 | 500 |
| 09:50 AM | $66.74 | Down $ -0.03 | $66.75 | $66.74 | 300 |
| 09:49 AM | $66.77 | Down $ -0.06 | $66.82 | $66.77 | 1,300 |
| 09:48 AM | $66.83 | Up $0.06 | $66.84 | $66.79 | 2,500 |
| 09:47 AM | $66.77 | Down $ -0.05 | $66.83 | $66.77 | 1,800 |
| 09:46 AM | $66.82 | Down $ -0.03 | $66.84 | $66.82 | 1,400 |
| 09:45 AM | $66.85 | Up $0.02 | $66.87 | $66.82 | 6,300 |
| 09:44 AM | $66.83 | Down $ -0.02 | $66.83 | $66.83 | 1,200 |
| 09:43 AM | $66.85 | Up $0.09 | $66.85 | $66.78 | 2,000 |
| 09:42 AM | $66.76 | Up $0.03 | $66.76 | $66.72 | 2,500 |
| 09:41 AM | $66.73 | Down $ -0.02 | $66.76 | $66.73 | 400 |
| 09:40 AM | $66.75 | Up $0.00 | $66.79 | $66.73 | 2,500 |
| 09:39 AM | $66.75 | Up $0.00 | $66.75 | $66.71 | 2,100 |
| 09:38 AM | $66.75 | Up $0.00 | $66.76 | $66.72 | 2,800 |
| 09:37 AM | $66.75 | Down $ -0.06 | $66.82 | $66.75 | 1,700 |
| 09:36 AM | $66.81 | Up $0.05 | $66.81 | $66.75 | 3,300 |
| 09:35 AM | $66.76 | Up $0.05 | $66.83 | $66.71 | 9,500 |
| 09:34 AM | $66.71 | Up $0.06 | $66.71 | $66.60 | 9,800 |
| 09:33 AM | $66.65 | Down $ -0.15 | $66.80 | $66.64 | 7,400 |
| 09:32 AM | $66.80 | Down $ -0.02 | $66.90 | $66.78 | 12,700 |
| 09:31 AM | $66.82 | Up $0.03 | $66.88 | $66.76 | 6,600 |
| 09:30 AM | $66.79 | Up $0.21 | $66.87 | $66.70 | 59,700 |
| Previous close | $66.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/09/2025 | $66.87 | $66.44 | $66.92 | $66.39 | 2,134,800 |
| 04/09/2025 | $66.58 | $66.72 | $66.77 | $66.52 | 3,984,800 |
| 03/09/2025 | $66.68 | $66.86 | $66.89 | $66.46 | 6,089,900 |
| 02/09/2025 | $66.56 | $66.57 | $66.74 | $66.25 | 5,525,900 |
| 29/08/2025 | $66.45 | $66.44 | $66.74 | $66.39 | 3,537,200 |
| 28/08/2025 | $65.78 | $65.57 | $65.95 | $65.41 | 3,241,400 |
| 27/08/2025 | $65.69 | $65.76 | $65.94 | $65.63 | 6,061,600 |
| 26/08/2025 | $65.68 | $65.17 | $65.77 | $65.13 | 6,161,200 |
| 25/08/2025 | $66.01 | $65.99 | $66.14 | $65.88 | 8,937,700 |
| 22/08/2025 | $66.33 | $66.74 | $66.79 | $66.22 | 8,777,700 |
| 21/08/2025 | $66.70 | $66.55 | $66.82 | $66.46 | 4,825,000 |
| 20/08/2025 | $66.62 | $66.51 | $66.85 | $66.48 | 4,308,900 |
| 19/08/2025 | $65.42 | $65.04 | $65.60 | $65.04 | 4,854,800 |
| 18/08/2025 | $64.44 | $64.76 | $64.80 | $64.43 | 8,979,500 |
| 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 |
Graphs are not available, please refer to the detailed table