Find a quote
ENBRIDGE INC
63.70 Down -0.32 (-0.50 %)
Delayed : 2025/06/06 17:40:00
- Previous close $64.02
- Opening $64.07
- Today High $64.16
- Today Low $63.59
- Price Bid $63.61
- Price Ask $63.61
- 52 Weeks High $65.62
- 52 Weeks Low $47.41
- Size Bid 6
- Size Ask 53
- Volume 4,537,270
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $63.70 | Down $ -0.01 | $63.70 | $63.70 | 2,987,500 |
| 03:59 PM | $63.71 | Up $0.04 | $63.71 | $63.66 | 93,900 |
| 03:58 PM | $63.67 | Down $ -0.03 | $63.71 | $63.67 | 26,800 |
| 03:57 PM | $63.71 | Down $ -0.02 | $63.73 | $63.69 | 18,400 |
| 03:56 PM | $63.73 | Up $0.00 | $63.75 | $63.73 | 6,700 |
| 03:55 PM | $63.73 | Down $ -0.05 | $63.78 | $63.70 | 40,900 |
| 03:54 PM | $63.78 | Up $0.03 | $63.78 | $63.75 | 15,100 |
| 03:53 PM | $63.74 | Down $ -0.02 | $63.76 | $63.73 | 12,600 |
| 03:52 PM | $63.76 | Up $0.02 | $63.78 | $63.74 | 13,900 |
| 03:51 PM | $63.74 | Up $0.04 | $63.74 | $63.70 | 7,800 |
| 03:50 PM | $63.70 | Up $0.04 | $63.70 | $63.66 | 21,900 |
| 03:49 PM | $63.67 | Up $0.01 | $63.68 | $63.66 | 11,600 |
| 03:48 PM | $63.66 | Down $ -0.03 | $63.70 | $63.66 | 23,900 |
| 03:47 PM | $63.69 | Up $0.05 | $63.69 | $63.64 | 16,900 |
| 03:46 PM | $63.64 | Up $0.03 | $63.64 | $63.60 | 10,900 |
| 03:45 PM | $63.61 | Up $0.01 | $63.62 | $63.60 | 10,700 |
| 03:44 PM | $63.60 | Up $0.00 | $63.60 | $63.59 | 3,300 |
| 03:43 PM | $63.60 | Down $ -0.01 | $63.61 | $63.59 | 8,800 |
| 03:42 PM | $63.61 | Down $ -0.01 | $63.61 | $63.60 | 4,200 |
| 03:41 PM | $63.62 | Down $0.00 | $63.64 | $63.61 | 6,600 |
| 03:40 PM | $63.62 | Up $0.00 | $63.63 | $63.62 | 2,300 |
| 03:39 PM | $63.62 | Down $ -0.01 | $63.65 | $63.62 | 4,200 |
| 03:38 PM | $63.63 | Down $ -0.02 | $63.66 | $63.63 | 4,900 |
| 03:37 PM | $63.65 | Down $ -0.02 | $63.67 | $63.63 | 24,400 |
| 03:36 PM | $63.67 | Down $ -0.04 | $63.70 | $63.67 | 5,400 |
| 03:35 PM | $63.71 | Up $0.02 | $63.71 | $63.69 | 6,300 |
| 03:34 PM | $63.69 | Down $ -0.01 | $63.71 | $63.69 | 1,100 |
| 03:33 PM | $63.70 | Down $0.00 | $63.71 | $63.70 | 700 |
| 03:32 PM | $63.71 | Down $ -0.01 | $63.71 | $63.70 | 1,800 |
| 03:31 PM | $63.71 | Up $0.01 | $63.72 | $63.70 | 3,900 |
| 03:30 PM | $63.70 | Up $0.02 | $63.71 | $63.69 | 8,800 |
| 03:29 PM | $63.69 | Up $0.01 | $63.69 | $63.68 | 900 |
| 03:28 PM | $63.68 | Down $ -0.04 | $63.71 | $63.67 | 11,400 |
| 03:27 PM | $63.72 | Down $ -0.01 | $63.73 | $63.72 | 1,000 |
| 03:26 PM | $63.73 | Up $0.01 | $63.73 | $63.73 | 800 |
| 03:25 PM | $63.72 | Up $0.01 | $63.73 | $63.72 | 3,200 |
| 03:24 PM | $63.71 | Down $ -0.01 | $63.72 | $63.71 | 3,200 |
| 03:23 PM | $63.72 | Down $0.00 | $63.72 | $63.72 | 1,000 |
| 03:22 PM | $63.72 | Down $ -0.04 | $63.76 | $63.72 | 23,700 |
| 03:21 PM | $63.76 | Down $ -0.01 | $63.78 | $63.76 | 1,500 |
| 03:20 PM | $63.77 | Up $0.00 | $63.77 | $63.77 | 7,300 |
| 03:19 PM | $63.77 | Up $0.01 | $63.78 | $63.76 | 4,800 |
| 03:18 PM | $63.76 | Up $0.00 | $63.77 | $63.76 | 1,800 |
| 03:17 PM | $63.76 | Down $ -0.02 | $63.78 | $63.76 | 2,700 |
| 03:16 PM | $63.78 | Down $ -0.04 | $63.80 | $63.78 | 8,500 |
| 03:14 PM | $63.81 | Up $0.01 | $63.82 | $63.81 | 3,900 |
| 03:14 PM | $63.81 | Up $0.00 | $63.82 | $63.81 | 0 |
| 03:13 PM | $63.80 | Down $ -0.02 | $63.82 | $63.80 | 15,500 |
| 03:12 PM | $63.82 | Down $ -0.02 | $63.84 | $63.82 | 7,200 |
| 03:11 PM | $63.85 | Up $0.00 | $63.85 | $63.85 | 700 |
| 03:10 PM | $63.85 | Up $0.00 | $63.85 | $63.84 | 4,300 |
| 03:09 PM | $63.84 | Down $0.00 | $63.84 | $63.84 | 500 |
| 03:08 PM | $63.85 | Down $ -0.02 | $63.86 | $63.85 | 3,700 |
| 03:07 PM | $63.86 | Up $0.00 | $63.87 | $63.86 | 1,400 |
| 03:06 PM | $63.86 | Down $ -0.01 | $63.87 | $63.86 | 600 |
| 03:05 PM | $63.87 | Up $0.00 | $63.87 | $63.87 | 200 |
| 03:04 PM | $63.87 | Up $0.01 | $63.87 | $63.85 | 3,100 |
| 03:03 PM | $63.86 | Up $0.01 | $63.86 | $63.86 | 900 |
| 03:02 PM | $63.86 | Up $0.00 | $63.86 | $63.86 | 1,400 |
| 03:01 PM | $63.86 | Up $0.00 | $63.86 | $63.86 | 500 |
| 03:00 PM | $63.86 | Down $ -0.01 | $63.86 | $63.86 | 2,600 |
| 02:59 PM | $63.87 | Down $ -0.01 | $63.88 | $63.87 | 3,200 |
| 02:58 PM | $63.88 | Up $0.00 | $63.88 | $63.88 | 500 |
| 02:57 PM | $63.88 | Down $ -0.02 | $63.88 | $63.88 | 1,600 |
| 02:56 PM | $63.89 | Up $0.00 | $63.89 | $63.89 | 300 |
| 02:55 PM | $63.89 | Up $0.01 | $63.90 | $63.88 | 8,800 |
| 02:54 PM | $63.89 | Down $ -0.01 | $63.89 | $63.89 | 400 |
| 02:53 PM | $63.89 | Down $ -0.01 | $63.90 | $63.89 | 2,800 |
| 02:52 PM | $63.90 | Up $0.01 | $63.90 | $63.89 | 300 |
| 02:51 PM | $63.89 | Down $ -0.02 | $63.91 | $63.89 | 3,400 |
| 02:50 PM | $63.91 | Up $0.00 | $63.91 | $63.90 | 2,800 |
| 02:49 PM | $63.91 | Up $0.01 | $63.91 | $63.90 | 1,500 |
| 02:48 PM | $63.90 | Up $0.00 | $63.90 | $63.90 | 2,200 |
| 02:47 PM | $63.90 | Up $0.00 | $63.90 | $63.90 | 400 |
| 02:46 PM | $63.90 | Up $0.02 | $63.90 | $63.88 | 3,500 |
| 02:45 PM | $63.88 | Up $0.01 | $63.88 | $63.87 | 400 |
| 02:44 PM | $63.87 | Up $0.00 | $63.88 | $63.86 | 2,400 |
| 02:43 PM | $63.87 | Up $0.00 | $63.87 | $63.87 | 400 |
| 02:42 PM | $63.87 | Up $0.01 | $63.88 | $63.86 | 2,900 |
| 02:41 PM | $63.86 | Up $0.00 | $63.86 | $63.86 | 400 |
| 02:40 PM | $63.86 | Up $0.00 | $63.86 | $63.86 | 500 |
| 02:39 PM | $63.86 | Down $ -0.01 | $63.87 | $63.86 | 2,000 |
| 02:38 PM | $63.87 | Up $0.01 | $63.87 | $63.86 | 2,100 |
| 02:37 PM | $63.86 | Down $ -0.01 | $63.87 | $63.86 | 1,700 |
| 02:36 PM | $63.87 | Down $0.00 | $63.87 | $63.87 | 100 |
| 02:35 PM | $63.87 | Up $0.00 | $63.87 | $63.86 | 1,500 |
| 02:34 PM | $63.87 | Down $0.00 | $63.87 | $63.87 | 400 |
| 02:33 PM | $63.87 | Up $0.03 | $63.87 | $63.84 | 3,200 |
| 02:32 PM | $63.84 | Down $ -0.01 | $63.85 | $63.84 | 1,900 |
| 02:31 PM | $63.84 | Down $ -0.01 | $63.84 | $63.84 | 700 |
| 02:30 PM | $63.85 | Up $0.02 | $63.86 | $63.84 | 14,800 |
| 02:29 PM | $63.84 | Down $ -0.01 | $63.84 | $63.84 | 2,300 |
| 02:28 PM | $63.84 | Down $ -0.01 | $63.85 | $63.84 | 900 |
| 02:26 PM | $63.85 | Up $0.00 | $63.85 | $63.85 | 1,600 |
| 02:26 PM | $63.85 | Up $0.00 | $63.85 | $63.85 | 0 |
| 02:25 PM | $63.85 | Up $0.00 | $63.86 | $63.85 | 1,600 |
| 02:24 PM | $63.85 | Up $0.01 | $63.85 | $63.84 | 2,100 |
| 02:23 PM | $63.84 | Up $0.00 | $63.84 | $63.83 | 600 |
| 02:22 PM | $63.84 | Down $ -0.01 | $63.86 | $63.83 | 4,700 |
| 02:21 PM | $63.85 | Up $0.01 | $63.87 | $63.84 | 5,100 |
| 02:20 PM | $63.84 | Up $0.00 | $63.84 | $63.82 | 11,800 |
| 02:19 PM | $63.84 | Up $0.01 | $63.84 | $63.84 | 3,700 |
| 02:18 PM | $63.84 | Down $ -0.01 | $63.84 | $63.84 | 3,800 |
| 02:17 PM | $63.84 | Down $ -0.01 | $63.86 | $63.84 | 2,300 |
| 02:16 PM | $63.85 | Down $ -0.01 | $63.86 | $63.85 | 7,000 |
| 02:15 PM | $63.86 | Up $0.01 | $63.86 | $63.85 | 1,600 |
| 02:14 PM | $63.85 | Down $ -0.02 | $63.86 | $63.85 | 500 |
| 02:13 PM | $63.87 | Up $0.01 | $63.87 | $63.85 | 3,800 |
| 02:12 PM | $63.86 | Up $0.00 | $63.88 | $63.86 | 2,300 |
| 02:11 PM | $63.86 | Up $0.03 | $63.86 | $63.84 | 2,500 |
| 02:09 PM | $63.83 | Down $ -0.01 | $63.83 | $63.82 | 6,600 |
| 02:09 PM | $63.83 | Up $0.00 | $63.83 | $63.82 | 0 |
| 02:08 PM | $63.84 | Up $0.01 | $63.84 | $63.84 | 2,100 |
| 02:07 PM | $63.83 | Down $ -0.01 | $63.83 | $63.83 | 300 |
| 02:06 PM | $63.84 | Up $0.00 | $63.85 | $63.84 | 700 |
| 02:05 PM | $63.84 | Up $0.00 | $63.84 | $63.84 | 1,100 |
| 02:04 PM | $63.84 | Down $ -0.02 | $63.85 | $63.84 | 3,300 |
| 02:03 PM | $63.86 | Down $ -0.01 | $63.88 | $63.86 | 1,500 |
| 02:02 PM | $63.87 | Up $0.00 | $63.90 | $63.87 | 2,500 |
| 02:01 PM | $63.87 | Up $0.00 | $63.87 | $63.87 | 200 |
| 02:00 PM | $63.87 | Up $0.03 | $63.88 | $63.85 | 2,400 |
| 01:59 PM | $63.84 | Up $0.00 | $63.84 | $63.84 | 1,100 |
| 01:58 PM | $63.84 | Up $0.01 | $63.85 | $63.84 | 1,600 |
| 01:57 PM | $63.84 | Down $ -0.02 | $63.85 | $63.84 | 1,700 |
| 01:56 PM | $63.85 | Up $0.00 | $63.85 | $63.85 | 1,900 |
| 01:55 PM | $63.85 | Up $0.00 | $63.85 | $63.85 | 2,900 |
| 01:54 PM | $63.85 | Up $0.00 | $63.86 | $63.85 | 1,100 |
| 01:53 PM | $63.85 | Down $ -0.02 | $63.86 | $63.85 | 1,400 |
| 01:52 PM | $63.87 | Up $0.02 | $63.87 | $63.85 | 1,600 |
| 01:51 PM | $63.85 | Up $0.00 | $63.85 | $63.84 | 1,000 |
| 01:50 PM | $63.84 | Down $0.00 | $63.85 | $63.83 | 1,400 |
| 01:49 PM | $63.85 | Up $0.02 | $63.85 | $63.84 | 3,100 |
| 01:48 PM | $63.83 | Down $0.00 | $63.83 | $63.82 | 2,000 |
| 01:47 PM | $63.83 | Down $ -0.01 | $63.83 | $63.83 | 600 |
| 01:46 PM | $63.84 | Up $0.01 | $63.84 | $63.83 | 1,700 |
| 01:45 PM | $63.83 | Down $ -0.02 | $63.85 | $63.83 | 1,100 |
| 01:44 PM | $63.85 | Up $0.00 | $63.85 | $63.85 | 500 |
| 01:43 PM | $63.85 | Down $ -0.01 | $63.87 | $63.85 | 3,100 |
| 01:41 PM | $63.86 | Down $ -0.01 | $63.86 | $63.86 | 500 |
| 01:41 PM | $63.86 | Up $0.00 | $63.86 | $63.86 | 0 |
| 01:40 PM | $63.87 | Up $0.00 | $63.87 | $63.87 | 800 |
| 01:39 PM | $63.87 | Down $ -0.01 | $63.89 | $63.87 | 2,200 |
| 01:38 PM | $63.88 | Up $0.02 | $63.89 | $63.87 | 1,100 |
| 01:37 PM | $63.87 | Up $0.01 | $63.87 | $63.86 | 400 |
| 01:36 PM | $63.86 | Down $ -0.01 | $63.87 | $63.86 | 300 |
| 01:35 PM | $63.87 | Up $0.02 | $63.87 | $63.84 | 2,500 |
| 01:34 PM | $63.85 | Down $ -0.01 | $63.85 | $63.85 | 900 |
| 01:33 PM | $63.86 | Up $0.01 | $63.87 | $63.86 | 1,400 |
| 01:32 PM | $63.85 | Down $ -0.02 | $63.86 | $63.85 | 300 |
| 01:31 PM | $63.87 | Up $0.00 | $63.88 | $63.87 | 1,100 |
| 01:30 PM | $63.87 | Up $0.05 | $63.88 | $63.82 | 6,100 |
| 01:29 PM | $63.82 | Down $ -0.01 | $63.83 | $63.82 | 700 |
| 01:28 PM | $63.83 | Up $0.01 | $63.83 | $63.81 | 5,000 |
| 01:27 PM | $63.82 | Down $ -0.01 | $63.83 | $63.82 | 6,300 |
| 01:26 PM | $63.83 | Up $0.00 | $63.83 | $63.83 | 800 |
| 01:25 PM | $63.83 | Down $0.00 | $63.83 | $63.83 | 100 |
| 01:24 PM | $63.83 | Down $ -0.02 | $63.85 | $63.83 | 1,200 |
| 01:23 PM | $63.85 | Up $0.00 | $63.85 | $63.84 | 900 |
| 01:22 PM | $63.84 | Up $0.01 | $63.85 | $63.84 | 900 |
| 01:21 PM | $63.83 | Up $0.00 | $63.84 | $63.83 | 900 |
| 01:20 PM | $63.83 | Down $ -0.01 | $63.83 | $63.83 | 1,100 |
| 01:19 PM | $63.84 | Up $0.01 | $63.84 | $63.83 | 2,400 |
| 01:18 PM | $63.83 | Up $0.01 | $63.84 | $63.82 | 1,400 |
| 01:17 PM | $63.82 | Down $ -0.01 | $63.82 | $63.82 | 300 |
| 01:16 PM | $63.83 | Down $ -0.01 | $63.85 | $63.83 | 2,600 |
| 01:15 PM | $63.84 | Down $ -0.01 | $63.85 | $63.83 | 2,800 |
| 01:14 PM | $63.85 | Down $ -0.02 | $63.88 | $63.85 | 2,600 |
| 01:13 PM | $63.87 | Up $0.01 | $63.88 | $63.87 | 2,500 |
| 01:12 PM | $63.86 | Up $0.00 | $63.86 | $63.86 | 500 |
| 01:11 PM | $63.86 | Up $0.01 | $63.86 | $63.86 | 700 |
| 01:10 PM | $63.85 | Up $0.02 | $63.85 | $63.82 | 1,200 |
| 01:09 PM | $63.83 | Up $0.01 | $63.83 | $63.83 | 600 |
| 01:08 PM | $63.82 | Down $ -0.01 | $63.83 | $63.82 | 2,800 |
| 01:07 PM | $63.83 | Up $0.00 | $63.85 | $63.83 | 500 |
| 01:06 PM | $63.83 | Down $ -0.02 | $63.85 | $63.83 | 1,300 |
| 01:05 PM | $63.85 | Up $0.01 | $63.86 | $63.85 | 6,500 |
| 01:04 PM | $63.85 | Up $0.00 | $63.85 | $63.84 | 700 |
| 01:03 PM | $63.84 | Up $0.00 | $63.85 | $63.83 | 1,600 |
| 01:02 PM | $63.84 | Down $ -0.02 | $63.85 | $63.84 | 3,100 |
| 01:01 PM | $63.86 | Down $ -0.01 | $63.87 | $63.86 | 1,500 |
| 01:00 PM | $63.87 | Up $0.02 | $63.87 | $63.84 | 1,300 |
| 12:59 PM | $63.85 | Up $0.01 | $63.85 | $63.84 | 400 |
| 12:58 PM | $63.85 | Down $ -0.01 | $63.86 | $63.84 | 1,300 |
| 12:57 PM | $63.85 | Up $0.00 | $63.86 | $63.85 | 900 |
| 12:56 PM | $63.85 | Up $0.02 | $63.85 | $63.84 | 4,300 |
| 12:55 PM | $63.84 | Down $ -0.01 | $63.85 | $63.84 | 5,000 |
| 12:54 PM | $63.85 | Up $0.00 | $63.85 | $63.85 | 4,500 |
| 12:53 PM | $63.85 | Up $0.00 | $63.85 | $63.85 | 800 |
| 12:52 PM | $63.85 | Down $ -0.02 | $63.86 | $63.84 | 10,300 |
| 12:51 PM | $63.86 | Down $ -0.01 | $63.86 | $63.86 | 3,800 |
| 12:50 PM | $63.87 | Down $ -0.01 | $63.87 | $63.87 | 1,300 |
| 12:49 PM | $63.88 | Up $0.01 | $63.88 | $63.87 | 2,100 |
| 12:48 PM | $63.87 | Up $0.01 | $63.88 | $63.87 | 1,000 |
| 12:47 PM | $63.86 | Up $0.00 | $63.87 | $63.86 | 1,100 |
| 12:46 PM | $63.86 | Down $ -0.01 | $63.86 | $63.86 | 1,000 |
| 12:45 PM | $63.87 | Up $0.00 | $63.87 | $63.87 | 300 |
| 12:44 PM | $63.87 | Up $0.01 | $63.87 | $63.86 | 1,900 |
| 12:43 PM | $63.86 | Down $ -0.01 | $63.86 | $63.86 | 500 |
| 12:42 PM | $63.87 | Up $0.01 | $63.87 | $63.85 | 1,800 |
| 12:41 PM | $63.86 | Up $0.00 | $63.86 | $63.86 | 500 |
| 12:40 PM | $63.86 | Up $0.00 | $63.86 | $63.85 | 1,300 |
| 12:39 PM | $63.86 | Down $ -0.02 | $63.87 | $63.86 | 1,500 |
| 12:38 PM | $63.88 | Up $0.00 | $63.88 | $63.86 | 800 |
| 12:37 PM | $63.88 | Down $ -0.02 | $63.88 | $63.87 | 1,400 |
| 12:36 PM | $63.90 | Up $0.01 | $63.90 | $63.90 | 1,100 |
| 12:35 PM | $63.89 | Up $0.01 | $63.90 | $63.88 | 2,700 |
| 12:34 PM | $63.88 | Up $0.00 | $63.89 | $63.88 | 600 |
| 12:33 PM | $63.88 | Up $0.00 | $63.88 | $63.88 | 200 |
| 12:32 PM | $63.88 | Down $ -0.03 | $63.91 | $63.88 | 3,100 |
| 12:31 PM | $63.91 | Down $ -0.03 | $63.93 | $63.91 | 2,300 |
| 12:30 PM | $63.94 | Up $0.04 | $63.94 | $63.90 | 1,200 |
| 12:29 PM | $63.90 | Up $0.02 | $63.91 | $63.90 | 1,100 |
| 12:27 PM | $63.88 | Up $0.01 | $63.89 | $63.88 | 2,000 |
| 12:27 PM | $63.88 | Up $0.00 | $63.89 | $63.88 | 0 |
| 12:25 PM | $63.87 | Up $0.02 | $63.89 | $63.86 | 3,600 |
| 12:25 PM | $63.87 | Up $0.00 | $63.89 | $63.86 | 0 |
| 12:24 PM | $63.85 | Down $ -0.01 | $63.85 | $63.84 | 1,000 |
| 12:23 PM | $63.86 | Up $0.02 | $63.86 | $63.84 | 3,700 |
| 12:22 PM | $63.84 | Up $0.00 | $63.85 | $63.84 | 2,200 |
| 12:21 PM | $63.84 | Up $0.01 | $63.84 | $63.84 | 300 |
| 12:20 PM | $63.84 | Down $ -0.02 | $63.86 | $63.84 | 1,600 |
| 12:19 PM | $63.85 | Up $0.04 | $63.86 | $63.82 | 1,000 |
| 12:18 PM | $63.81 | Down $ -0.01 | $63.81 | $63.80 | 1,400 |
| 12:17 PM | $63.82 | Down $ -0.01 | $63.85 | $63.82 | 1,200 |
| 12:16 PM | $63.83 | Down $ -0.05 | $63.87 | $63.83 | 2,000 |
| 12:15 PM | $63.88 | Down $ -0.01 | $63.90 | $63.88 | 1,900 |
| 12:14 PM | $63.89 | Up $0.01 | $63.89 | $63.89 | 1,100 |
| 12:13 PM | $63.88 | Up $0.03 | $63.88 | $63.86 | 1,400 |
| 12:12 PM | $63.85 | Down $ -0.01 | $63.86 | $63.85 | 1,800 |
| 12:11 PM | $63.86 | Down $ -0.04 | $63.89 | $63.86 | 5,700 |
| 12:10 PM | $63.90 | Up $0.04 | $63.90 | $63.87 | 800 |
| 12:09 PM | $63.86 | Up $0.00 | $63.87 | $63.86 | 1,900 |
| 12:08 PM | $63.86 | Up $0.00 | $63.86 | $63.86 | 1,100 |
| 12:07 PM | $63.86 | Up $0.02 | $63.86 | $63.84 | 1,000 |
| 12:06 PM | $63.84 | Down $ -0.02 | $63.86 | $63.84 | 1,500 |
| 12:05 PM | $63.86 | Up $0.00 | $63.86 | $63.85 | 2,400 |
| 12:04 PM | $63.86 | Down $ -0.01 | $63.86 | $63.86 | 500 |
| 12:03 PM | $63.87 | Up $0.03 | $63.87 | $63.85 | 2,000 |
| 12:02 PM | $63.84 | Up $0.00 | $63.85 | $63.84 | 800 |
| 12:01 PM | $63.84 | Down $ -0.04 | $63.88 | $63.84 | 7,300 |
| 12:00 PM | $63.88 | Up $0.01 | $63.89 | $63.88 | 1,100 |
| 11:59 AM | $63.88 | Down $ -0.01 | $63.89 | $63.87 | 2,600 |
| 11:58 AM | $63.88 | Up $0.03 | $63.88 | $63.86 | 500 |
| 11:57 AM | $63.85 | Down $0.00 | $63.87 | $63.85 | 2,000 |
| 11:56 AM | $63.86 | Up $0.00 | $63.86 | $63.84 | 2,100 |
| 11:55 AM | $63.85 | Up $0.02 | $63.86 | $63.84 | 8,300 |
| 11:54 AM | $63.84 | Up $0.01 | $63.84 | $63.82 | 4,600 |
| 11:53 AM | $63.83 | Down $ -0.01 | $63.88 | $63.82 | 7,400 |
| 11:52 AM | $63.84 | Up $0.00 | $63.84 | $63.80 | 3,000 |
| 11:51 AM | $63.84 | Down $ -0.04 | $63.87 | $63.84 | 2,500 |
| 11:50 AM | $63.88 | Up $0.04 | $63.88 | $63.85 | 1,600 |
| 11:49 AM | $63.84 | Up $0.00 | $63.85 | $63.84 | 2,000 |
| 11:48 AM | $63.84 | Up $0.05 | $63.84 | $63.79 | 3,000 |
| 11:47 AM | $63.79 | Up $0.00 | $63.79 | $63.79 | 300 |
| 11:46 AM | $63.79 | Down $ -0.05 | $63.84 | $63.78 | 19,600 |
| 11:45 AM | $63.84 | Down $ -0.03 | $63.88 | $63.84 | 8,600 |
| 11:44 AM | $63.88 | Down $ -0.02 | $63.89 | $63.87 | 1,900 |
| 11:43 AM | $63.89 | Up $0.00 | $63.89 | $63.89 | 400 |
| 11:42 AM | $63.89 | Up $0.02 | $63.89 | $63.87 | 3,000 |
| 11:41 AM | $63.87 | Down $ -0.01 | $63.88 | $63.85 | 3,800 |
| 11:40 AM | $63.88 | Down $ -0.01 | $63.89 | $63.88 | 900 |
| 11:39 AM | $63.89 | Down $ -0.04 | $63.92 | $63.89 | 6,200 |
| 11:38 AM | $63.93 | Up $0.01 | $63.93 | $63.93 | 400 |
| 11:37 AM | $63.92 | Down $ -0.01 | $63.93 | $63.92 | 1,100 |
| 11:36 AM | $63.93 | Down $ -0.02 | $63.94 | $63.93 | 800 |
| 11:35 AM | $63.95 | Up $0.01 | $63.95 | $63.94 | 200 |
| 11:34 AM | $63.94 | Up $0.00 | $63.95 | $63.94 | 1,800 |
| 11:33 AM | $63.94 | Down $ -0.01 | $63.95 | $63.94 | 5,300 |
| 11:32 AM | $63.95 | Up $0.01 | $63.95 | $63.93 | 2,800 |
| 11:31 AM | $63.94 | Down $ -0.05 | $63.98 | $63.94 | 1,400 |
| 11:30 AM | $63.99 | Up $0.01 | $64.00 | $63.98 | 1,900 |
| 11:29 AM | $63.98 | Down $ -0.04 | $64.01 | $63.98 | 3,600 |
| 11:28 AM | $64.02 | Down $ -0.01 | $64.02 | $64.02 | 100 |
| 11:27 AM | $64.03 | Down $ -0.05 | $64.07 | $64.02 | 2,900 |
| 11:26 AM | $64.08 | Down $ -0.02 | $64.10 | $64.08 | 1,200 |
| 11:25 AM | $64.10 | Up $0.04 | $64.10 | $64.06 | 1,800 |
| 11:24 AM | $64.06 | Up $0.04 | $64.06 | $64.03 | 2,900 |
| 11:23 AM | $64.02 | Down $ -0.03 | $64.05 | $64.02 | 900 |
| 11:22 AM | $64.05 | Up $0.01 | $64.07 | $64.04 | 3,200 |
| 11:21 AM | $64.04 | Up $0.02 | $64.04 | $64.03 | 2,600 |
| 11:20 AM | $64.03 | Down $0.00 | $64.03 | $64.01 | 1,400 |
| 11:19 AM | $64.03 | Up $0.02 | $64.03 | $64.00 | 3,500 |
| 11:18 AM | $64.01 | Down $0.00 | $64.02 | $64.00 | 4,600 |
| 11:17 AM | $64.02 | Up $0.02 | $64.02 | $64.00 | 1,200 |
| 11:16 AM | $64.00 | Up $0.02 | $64.01 | $63.98 | 1,000 |
| 11:15 AM | $63.98 | Down $ -0.03 | $64.01 | $63.97 | 2,800 |
| 11:14 AM | $64.01 | Down $ -0.03 | $64.03 | $63.93 | 6,900 |
| 11:13 AM | $64.04 | Up $0.03 | $64.04 | $64.01 | 10,800 |
| 11:12 AM | $64.01 | Up $0.04 | $64.01 | $63.96 | 9,100 |
| 11:11 AM | $63.97 | Down $ -0.01 | $63.98 | $63.96 | 5,000 |
| 11:10 AM | $63.98 | Up $0.03 | $63.98 | $63.94 | 2,200 |
| 11:09 AM | $63.95 | Up $0.07 | $63.96 | $63.88 | 4,500 |
| 11:08 AM | $63.88 | Up $0.00 | $63.88 | $63.88 | 600 |
| 11:06 AM | $63.88 | Up $0.00 | $63.89 | $63.86 | 13,500 |
| 11:06 AM | $63.88 | Up $0.00 | $63.89 | $63.86 | 0 |
| 11:05 AM | $63.88 | Down $ -0.02 | $63.90 | $63.86 | 6,500 |
| 11:04 AM | $63.90 | Down $ -0.01 | $63.91 | $63.90 | 1,300 |
| 11:03 AM | $63.91 | Up $0.04 | $63.91 | $63.88 | 4,000 |
| 11:02 AM | $63.87 | Up $0.02 | $63.88 | $63.85 | 1,100 |
| 11:01 AM | $63.85 | Up $0.02 | $63.86 | $63.83 | 2,500 |
| 11:00 AM | $63.83 | Up $0.00 | $63.84 | $63.83 | 3,600 |
| 10:59 AM | $63.83 | Down $0.00 | $63.83 | $63.80 | 7,700 |
| 10:58 AM | $63.83 | Down $ -0.03 | $63.87 | $63.83 | 3,900 |
| 10:57 AM | $63.86 | Down $ -0.02 | $63.88 | $63.86 | 4,800 |
| 10:56 AM | $63.88 | Down $ -0.03 | $63.91 | $63.88 | 2,900 |
| 10:55 AM | $63.91 | Down $ -0.05 | $63.97 | $63.91 | 6,200 |
| 10:54 AM | $63.96 | Up $0.02 | $63.96 | $63.93 | 1,200 |
| 10:53 AM | $63.93 | Up $0.00 | $63.93 | $63.92 | 1,600 |
| 10:52 AM | $63.93 | Down $ -0.05 | $63.98 | $63.93 | 2,500 |
| 10:51 AM | $63.99 | Up $0.01 | $64.00 | $63.98 | 3,800 |
| 10:50 AM | $63.98 | Up $0.01 | $63.98 | $63.97 | 1,700 |
| 10:49 AM | $63.97 | Down $ -0.06 | $64.04 | $63.97 | 20,300 |
| 10:48 AM | $64.03 | Down $ -0.01 | $64.04 | $64.03 | 4,400 |
| 10:47 AM | $64.04 | Down $ -0.04 | $64.07 | $64.04 | 6,600 |
| 10:46 AM | $64.08 | Down $ -0.02 | $64.10 | $64.08 | 900 |
| 10:45 AM | $64.10 | Up $0.00 | $64.10 | $64.07 | 5,700 |
| 10:44 AM | $64.10 | Up $0.00 | $64.10 | $64.07 | 3,300 |
| 10:43 AM | $64.09 | Down $ -0.02 | $64.12 | $64.09 | 4,100 |
| 10:42 AM | $64.11 | Down $ -0.02 | $64.11 | $64.11 | 200 |
| 10:41 AM | $64.13 | Up $0.03 | $64.13 | $64.10 | 2,300 |
| 10:40 AM | $64.10 | Down $ -0.01 | $64.11 | $64.08 | 4,800 |
| 10:39 AM | $64.11 | Down $ -0.03 | $64.13 | $64.10 | 2,300 |
| 10:38 AM | $64.14 | Down $ -0.02 | $64.16 | $64.13 | 2,000 |
| 10:37 AM | $64.15 | Up $0.00 | $64.16 | $64.14 | 2,100 |
| 10:36 AM | $64.15 | Up $0.07 | $64.15 | $64.07 | 11,400 |
| 10:35 AM | $64.08 | Up $0.03 | $64.08 | $64.05 | 3,400 |
| 10:34 AM | $64.05 | Up $0.00 | $64.06 | $64.04 | 2,900 |
| 10:33 AM | $64.05 | Up $0.03 | $64.05 | $64.01 | 7,000 |
| 10:32 AM | $64.02 | Down $ -0.04 | $64.06 | $64.00 | 6,000 |
| 10:31 AM | $64.06 | Down $ -0.02 | $64.08 | $64.05 | 11,800 |
| 10:30 AM | $64.08 | Up $0.00 | $64.08 | $64.06 | 2,400 |
| 10:29 AM | $64.08 | Up $0.02 | $64.09 | $64.06 | 7,200 |
| 10:28 AM | $64.06 | Up $0.01 | $64.07 | $64.06 | 300 |
| 10:27 AM | $64.05 | Down $ -0.01 | $64.07 | $64.04 | 800 |
| 10:26 AM | $64.06 | Down $ -0.02 | $64.08 | $64.06 | 1,600 |
| 10:25 AM | $64.08 | Down $0.00 | $64.08 | $64.08 | 1,000 |
| 10:24 AM | $64.08 | Up $0.01 | $64.08 | $64.06 | 2,500 |
| 10:23 AM | $64.07 | Up $0.00 | $64.07 | $64.06 | 3,700 |
| 10:22 AM | $64.07 | Up $0.01 | $64.07 | $64.06 | 3,700 |
| 10:21 AM | $64.06 | Up $0.04 | $64.07 | $64.03 | 700 |
| 10:20 AM | $64.02 | Down $ -0.02 | $64.04 | $64.01 | 3,200 |
| 10:19 AM | $64.04 | Up $0.04 | $64.04 | $64.00 | 3,100 |
| 10:18 AM | $64.00 | Down $ -0.01 | $64.02 | $63.99 | 12,300 |
| 10:17 AM | $64.01 | Down $ -0.01 | $64.04 | $64.01 | 4,200 |
| 10:16 AM | $64.02 | Up $0.00 | $64.02 | $64.02 | 800 |
| 10:15 AM | $64.02 | Down $ -0.05 | $64.06 | $64.01 | 2,700 |
| 10:14 AM | $64.07 | Up $0.02 | $64.07 | $64.05 | 2,900 |
| 10:13 AM | $64.05 | Down $ -0.01 | $64.06 | $64.04 | 2,200 |
| 10:12 AM | $64.06 | Up $0.01 | $64.08 | $64.05 | 1,300 |
| 10:11 AM | $64.05 | Down $ -0.03 | $64.07 | $64.03 | 5,500 |
| 10:10 AM | $64.08 | Up $0.00 | $64.08 | $64.08 | 500 |
| 10:09 AM | $64.08 | Up $0.00 | $64.08 | $64.07 | 1,200 |
| 10:08 AM | $64.08 | Up $0.07 | $64.08 | $64.02 | 4,300 |
| 10:07 AM | $64.01 | Up $0.02 | $64.02 | $64.00 | 9,300 |
| 10:06 AM | $63.99 | Down $ -0.04 | $64.05 | $63.99 | 2,000 |
| 10:05 AM | $64.03 | Down $ -0.02 | $64.08 | $64.03 | 2,700 |
| 10:04 AM | $64.05 | Down $ -0.01 | $64.08 | $64.05 | 2,100 |
| 10:03 AM | $64.06 | Down $ -0.04 | $64.10 | $64.05 | 3,700 |
| 10:02 AM | $64.10 | Up $0.09 | $64.10 | $64.01 | 6,900 |
| 10:01 AM | $64.01 | Down $ -0.06 | $64.06 | $64.00 | 34,400 |
| 10:00 AM | $64.07 | Down $ -0.02 | $64.10 | $64.06 | 2,300 |
| 09:59 AM | $64.09 | Down $ -0.02 | $64.10 | $64.08 | 3,500 |
| 09:58 AM | $64.11 | Up $0.02 | $64.11 | $64.09 | 3,700 |
| 09:57 AM | $64.09 | Down $ -0.02 | $64.10 | $64.08 | 2,200 |
| 09:56 AM | $64.11 | Up $0.03 | $64.12 | $64.08 | 2,200 |
| 09:55 AM | $64.08 | Up $0.02 | $64.10 | $64.07 | 4,600 |
| 09:54 AM | $64.06 | Up $0.02 | $64.06 | $64.03 | 3,400 |
| 09:53 AM | $64.04 | Down $ -0.06 | $64.10 | $64.04 | 2,400 |
| 09:52 AM | $64.10 | Down $ -0.01 | $64.11 | $64.07 | 4,300 |
| 09:51 AM | $64.11 | Up $0.05 | $64.11 | $64.07 | 3,200 |
| 09:50 AM | $64.07 | Down $ -0.03 | $64.11 | $64.07 | 10,900 |
| 09:49 AM | $64.09 | Up $0.00 | $64.09 | $64.08 | 1,300 |
| 09:48 AM | $64.09 | Up $0.07 | $64.09 | $64.03 | 2,500 |
| 09:47 AM | $64.02 | Up $0.01 | $64.02 | $64.01 | 3,300 |
| 09:46 AM | $64.01 | Up $0.00 | $64.02 | $64.00 | 4,200 |
| 09:45 AM | $64.01 | Down $ -0.02 | $64.05 | $63.99 | 5,400 |
| 09:44 AM | $64.03 | Up $0.00 | $64.04 | $64.00 | 2,300 |
| 09:43 AM | $64.03 | Up $0.02 | $64.03 | $64.00 | 3,000 |
| 09:42 AM | $64.01 | Down $ -0.02 | $64.06 | $64.01 | 5,400 |
| 09:41 AM | $64.03 | Up $0.02 | $64.03 | $63.99 | 1,800 |
| 09:40 AM | $64.01 | Down $ -0.03 | $64.07 | $64.00 | 7,900 |
| 09:39 AM | $64.04 | Up $0.01 | $64.05 | $64.02 | 4,200 |
| 09:38 AM | $64.03 | Up $0.02 | $64.05 | $64.03 | 1,300 |
| 09:37 AM | $64.02 | Down $ -0.02 | $64.05 | $64.00 | 4,200 |
| 09:36 AM | $64.03 | Down $ -0.01 | $64.05 | $64.00 | 8,000 |
| 09:35 AM | $64.04 | Down $0.00 | $64.05 | $64.02 | 1,900 |
| 09:34 AM | $64.05 | Up $0.08 | $64.09 | $64.00 | 2,000 |
| 09:33 AM | $63.97 | Up $0.02 | $63.98 | $63.91 | 2,700 |
| 09:32 AM | $63.95 | Up $0.06 | $63.95 | $63.85 | 9,200 |
| 09:31 AM | $63.89 | Up $0.02 | $63.93 | $63.85 | 1,500 |
| 09:30 AM | $63.87 | Down $ -0.15 | $64.08 | $63.87 | 42,500 |
| Previous close | $64.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2025 | $64.02 | $63.93 | $64.17 | $63.86 | 7,708,200 |
| 04/06/2025 | $63.89 | $64.21 | $64.65 | $63.87 | 5,437,600 |
| 03/06/2025 | $64.61 | $64.87 | $65.02 | $64.59 | 8,128,900 |
| 02/06/2025 | $64.58 | $64.31 | $64.73 | $64.21 | 8,954,800 |
| 30/05/2025 | $63.87 | $63.32 | $63.90 | $63.08 | 8,529,300 |
| 29/05/2025 | $63.32 | $63.15 | $63.32 | $63.07 | 4,542,300 |
| 28/05/2025 | $63.07 | $63.23 | $63.39 | $62.99 | 7,291,300 |
| 27/05/2025 | $63.64 | $63.55 | $63.84 | $63.55 | 8,895,900 |
| 26/05/2025 | $63.48 | $63.64 | $63.72 | $63.37 | 2,513,400 |
| 23/05/2025 | $63.26 | $62.70 | $63.26 | $62.64 | 6,156,300 |
| 22/05/2025 | $62.66 | $62.74 | $62.95 | $62.50 | 7,026,900 |
| 21/05/2025 | $63.20 | $62.36 | $63.49 | $62.36 | 8,074,600 |
| 20/05/2025 | $63.50 | $63.23 | $63.76 | $63.21 | 6,629,900 |
| 16/05/2025 | $62.73 | $62.72 | $62.90 | $62.71 | 12,759,100 |
| 15/05/2025 | $62.71 | $62.21 | $62.72 | $62.18 | 18,313,300 |
| 14/05/2025 | $62.75 | $62.24 | $62.77 | $62.17 | 3,019,700 |
| 13/05/2025 | $62.12 | $62.34 | $62.49 | $61.96 | 6,663,400 |
| 12/05/2025 | $62.29 | $62.15 | $62.32 | $61.45 | 12,213,000 |
| 09/05/2025 | $64.30 | $64.03 | $64.30 | $63.67 | 15,144,800 |
| 08/05/2025 | $63.79 | $64.37 | $64.58 | $63.72 | 10,511,500 |
| 07/05/2025 | $64.74 | $64.44 | $64.74 | $64.38 | 12,560,700 |
| 06/05/2025 | $63.57 | $63.82 | $63.98 | $63.44 | 16,955,300 |
| 05/05/2025 | $64.34 | $64.28 | $64.48 | $64.25 | 17,221,700 |
| 02/05/2025 | $64.73 | $64.49 | $64.73 | $64.10 | 4,047,700 |
| 01/05/2025 | $64.41 | $64.51 | $64.74 | $64.33 | 9,324,200 |
| 30/04/2025 | $64.47 | $63.91 | $64.53 | $63.83 | 8,906,200 |
| 29/04/2025 | $64.52 | $64.57 | $64.78 | $64.48 | 6,390,800 |
| 28/04/2025 | $64.45 | $64.14 | $64.55 | $64.05 | 8,731,600 |
| 25/04/2025 | $64.01 | $63.87 | $64.10 | $63.76 | 7,444,200 |
| 24/04/2025 | $64.25 | $64.21 | $64.48 | $63.94 | 6,456,800 |
Graphs are not available, please refer to the detailed table