Find a quote
ENBRIDGE INC
61.75 Up 0.35 (0.57 %)
Delayed : 2025/06/30 17:40:00
- Previous close $61.40
- Opening $61.19
- Today High $61.77
- Today Low $60.87
- Price Bid $61.55
- Price Ask $61.55
- 52 Weeks High $65.62
- 52 Weeks Low $47.87
- Size Bid 1
- Size Ask 8
- Volume 4,967,784
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $61.75 | Up $0.01 | $61.75 | $61.75 | 2,303,200 |
| 03:59 PM | $61.74 | Down $ -0.02 | $61.77 | $61.73 | 141,700 |
| 03:58 PM | $61.76 | Up $0.02 | $61.77 | $61.73 | 63,700 |
| 03:57 PM | $61.74 | Up $0.01 | $61.76 | $61.73 | 31,500 |
| 03:56 PM | $61.73 | Up $0.03 | $61.75 | $61.69 | 30,700 |
| 03:55 PM | $61.70 | Up $0.02 | $61.76 | $61.67 | 83,700 |
| 03:54 PM | $61.68 | Down $ -0.01 | $61.69 | $61.67 | 17,400 |
| 03:53 PM | $61.69 | Up $0.01 | $61.70 | $61.68 | 9,700 |
| 03:52 PM | $61.68 | Up $0.02 | $61.69 | $61.63 | 33,200 |
| 03:51 PM | $61.66 | Up $0.00 | $61.66 | $61.63 | 37,000 |
| 03:50 PM | $61.66 | Up $0.09 | $61.66 | $61.57 | 51,000 |
| 03:49 PM | $61.57 | Down $ -0.05 | $61.62 | $61.57 | 13,500 |
| 03:48 PM | $61.63 | Down $ -0.02 | $61.65 | $61.62 | 8,100 |
| 03:47 PM | $61.64 | Up $0.02 | $61.65 | $61.61 | 21,800 |
| 03:46 PM | $61.62 | Up $0.01 | $61.62 | $61.61 | 4,200 |
| 03:45 PM | $61.61 | Down $ -0.03 | $61.64 | $61.61 | 11,800 |
| 03:44 PM | $61.64 | Down $ -0.01 | $61.66 | $61.63 | 7,300 |
| 03:43 PM | $61.65 | Down $ -0.03 | $61.69 | $61.65 | 17,000 |
| 03:42 PM | $61.68 | Up $0.04 | $61.68 | $61.65 | 52,400 |
| 03:41 PM | $61.64 | Up $0.00 | $61.65 | $61.64 | 2,900 |
| 03:40 PM | $61.64 | Up $0.02 | $61.64 | $61.62 | 11,700 |
| 03:39 PM | $61.62 | Up $0.00 | $61.63 | $61.62 | 10,200 |
| 03:38 PM | $61.62 | Up $0.00 | $61.63 | $61.61 | 8,500 |
| 03:37 PM | $61.62 | Down $ -0.01 | $61.64 | $61.62 | 8,800 |
| 03:36 PM | $61.63 | Down $ -0.01 | $61.65 | $61.63 | 7,400 |
| 03:35 PM | $61.64 | Down $ -0.01 | $61.65 | $61.64 | 7,800 |
| 03:34 PM | $61.65 | Down $ -0.01 | $61.66 | $61.64 | 11,400 |
| 03:33 PM | $61.66 | Up $0.00 | $61.66 | $61.64 | 9,400 |
| 03:32 PM | $61.66 | Up $0.01 | $61.66 | $61.65 | 10,300 |
| 03:31 PM | $61.65 | Up $0.05 | $61.66 | $61.61 | 38,700 |
| 03:30 PM | $61.61 | Down $ -0.01 | $61.62 | $61.59 | 8,800 |
| 03:29 PM | $61.62 | Down $ -0.02 | $61.64 | $61.62 | 3,600 |
| 03:28 PM | $61.64 | Up $0.02 | $61.66 | $61.63 | 8,900 |
| 03:27 PM | $61.63 | Up $0.01 | $61.63 | $61.62 | 2,700 |
| 03:26 PM | $61.62 | Down $ -0.01 | $61.63 | $61.61 | 2,500 |
| 03:25 PM | $61.63 | Up $0.01 | $61.64 | $61.62 | 4,700 |
| 03:24 PM | $61.62 | Up $0.02 | $61.62 | $61.60 | 3,600 |
| 03:23 PM | $61.60 | Down $ -0.04 | $61.63 | $61.59 | 2,600 |
| 03:22 PM | $61.63 | Up $0.00 | $61.63 | $61.61 | 2,100 |
| 03:21 PM | $61.63 | Up $0.02 | $61.64 | $61.61 | 20,900 |
| 03:20 PM | $61.61 | Up $0.02 | $61.61 | $61.58 | 8,000 |
| 03:19 PM | $61.59 | Down $0.00 | $61.60 | $61.59 | 4,000 |
| 03:18 PM | $61.60 | Up $0.02 | $61.60 | $61.59 | 4,400 |
| 03:17 PM | $61.58 | Down $ -0.05 | $61.63 | $61.58 | 2,700 |
| 03:16 PM | $61.63 | Down $ -0.02 | $61.65 | $61.63 | 4,300 |
| 03:15 PM | $61.65 | Up $0.03 | $61.66 | $61.63 | 7,600 |
| 03:14 PM | $61.62 | Down $ -0.01 | $61.63 | $61.61 | 4,000 |
| 03:13 PM | $61.63 | Down $ -0.03 | $61.66 | $61.63 | 6,400 |
| 03:12 PM | $61.66 | Up $0.01 | $61.66 | $61.65 | 8,100 |
| 03:11 PM | $61.65 | Up $0.04 | $61.65 | $61.61 | 11,300 |
| 03:10 PM | $61.61 | Up $0.04 | $61.62 | $61.57 | 6,400 |
| 03:09 PM | $61.57 | Down $ -0.03 | $61.61 | $61.57 | 5,700 |
| 03:08 PM | $61.60 | Up $0.01 | $61.61 | $61.60 | 2,200 |
| 03:07 PM | $61.59 | Up $0.00 | $61.60 | $61.58 | 2,800 |
| 03:06 PM | $61.59 | Down $ -0.01 | $61.59 | $61.55 | 8,600 |
| 03:05 PM | $61.60 | Down $ -0.04 | $61.64 | $61.60 | 6,900 |
| 03:04 PM | $61.64 | Down $ -0.02 | $61.65 | $61.62 | 8,800 |
| 03:03 PM | $61.66 | Down $ -0.02 | $61.69 | $61.66 | 10,900 |
| 03:02 PM | $61.68 | Down $ -0.02 | $61.70 | $61.67 | 6,800 |
| 03:01 PM | $61.71 | Up $0.00 | $61.72 | $61.71 | 1,600 |
| 03:00 PM | $61.70 | Up $0.00 | $61.72 | $61.70 | 3,900 |
| 02:59 PM | $61.70 | Down $ -0.01 | $61.72 | $61.70 | 5,800 |
| 02:58 PM | $61.71 | Down $ -0.01 | $61.71 | $61.70 | 4,800 |
| 02:57 PM | $61.72 | Up $0.02 | $61.72 | $61.69 | 4,000 |
| 02:56 PM | $61.70 | Down $ -0.02 | $61.72 | $61.69 | 2,800 |
| 02:55 PM | $61.72 | Down $0.00 | $61.72 | $61.71 | 4,900 |
| 02:54 PM | $61.72 | Up $0.00 | $61.73 | $61.71 | 3,800 |
| 02:53 PM | $61.72 | Down $ -0.04 | $61.76 | $61.72 | 9,100 |
| 02:52 PM | $61.76 | Down $0.00 | $61.77 | $61.75 | 12,000 |
| 02:51 PM | $61.76 | Up $0.00 | $61.77 | $61.75 | 5,700 |
| 02:50 PM | $61.76 | Up $0.01 | $61.76 | $61.75 | 3,500 |
| 02:49 PM | $61.75 | Down $ -0.01 | $61.75 | $61.72 | 7,600 |
| 02:48 PM | $61.76 | Up $0.01 | $61.76 | $61.76 | 100 |
| 02:47 PM | $61.75 | Up $0.01 | $61.75 | $61.75 | 2,900 |
| 02:46 PM | $61.74 | Up $0.00 | $61.76 | $61.74 | 7,800 |
| 02:45 PM | $61.74 | Up $0.00 | $61.74 | $61.73 | 6,700 |
| 02:44 PM | $61.74 | Down $ -0.01 | $61.75 | $61.73 | 3,700 |
| 02:43 PM | $61.75 | Up $0.01 | $61.75 | $61.74 | 1,200 |
| 02:42 PM | $61.74 | Up $0.01 | $61.75 | $61.73 | 5,100 |
| 02:41 PM | $61.73 | Up $0.01 | $61.73 | $61.72 | 3,300 |
| 02:40 PM | $61.72 | Down $ -0.02 | $61.74 | $61.72 | 2,400 |
| 02:39 PM | $61.74 | Up $0.02 | $61.74 | $61.72 | 3,400 |
| 02:38 PM | $61.72 | Down $ -0.01 | $61.73 | $61.71 | 4,300 |
| 02:37 PM | $61.73 | Up $0.01 | $61.74 | $61.72 | 1,900 |
| 02:36 PM | $61.72 | Down $ -0.01 | $61.74 | $61.72 | 2,600 |
| 02:35 PM | $61.73 | Down $ -0.01 | $61.74 | $61.73 | 5,000 |
| 02:34 PM | $61.74 | Up $0.02 | $61.75 | $61.72 | 6,200 |
| 02:33 PM | $61.72 | Up $0.01 | $61.72 | $61.71 | 3,000 |
| 02:32 PM | $61.71 | Up $0.02 | $61.71 | $61.69 | 4,300 |
| 02:31 PM | $61.69 | Up $0.02 | $61.69 | $61.66 | 3,700 |
| 02:30 PM | $61.67 | Down $ -0.03 | $61.71 | $61.66 | 6,600 |
| 02:29 PM | $61.70 | Up $0.00 | $61.71 | $61.69 | 3,300 |
| 02:28 PM | $61.70 | Up $0.01 | $61.70 | $61.69 | 2,800 |
| 02:27 PM | $61.69 | Up $0.01 | $61.69 | $61.67 | 4,600 |
| 02:26 PM | $61.68 | Down $ -0.01 | $61.69 | $61.68 | 2,700 |
| 02:25 PM | $61.69 | Down $ -0.02 | $61.71 | $61.69 | 3,700 |
| 02:24 PM | $61.71 | Up $0.01 | $61.71 | $61.67 | 12,400 |
| 02:23 PM | $61.70 | Up $0.02 | $61.70 | $61.69 | 5,300 |
| 02:22 PM | $61.68 | Up $0.00 | $61.68 | $61.68 | 300 |
| 02:21 PM | $61.68 | Up $0.00 | $61.69 | $61.67 | 5,800 |
| 02:20 PM | $61.68 | Up $0.01 | $61.68 | $61.67 | 4,300 |
| 02:19 PM | $61.67 | Up $0.00 | $61.68 | $61.67 | 1,000 |
| 02:18 PM | $61.67 | Up $0.02 | $61.68 | $61.64 | 12,200 |
| 02:17 PM | $61.66 | Up $0.01 | $61.66 | $61.65 | 1,200 |
| 02:16 PM | $61.65 | Down $ -0.01 | $61.66 | $61.65 | 2,000 |
| 02:15 PM | $61.66 | Up $0.01 | $61.67 | $61.66 | 7,000 |
| 02:14 PM | $61.65 | Up $0.03 | $61.65 | $61.62 | 3,500 |
| 02:13 PM | $61.62 | Down $ -0.02 | $61.64 | $61.62 | 2,500 |
| 02:12 PM | $61.64 | Up $0.01 | $61.64 | $61.63 | 2,600 |
| 02:11 PM | $61.64 | Down $ -0.01 | $61.64 | $61.63 | 3,000 |
| 02:10 PM | $61.65 | Up $0.02 | $61.66 | $61.60 | 7,100 |
| 02:09 PM | $61.63 | Down $ -0.01 | $61.64 | $61.62 | 2,100 |
| 02:08 PM | $61.63 | Up $0.02 | $61.63 | $61.61 | 3,800 |
| 02:07 PM | $61.61 | Down $ -0.01 | $61.61 | $61.60 | 3,900 |
| 02:06 PM | $61.62 | Up $0.03 | $61.62 | $61.60 | 3,200 |
| 02:05 PM | $61.59 | Up $0.01 | $61.59 | $61.58 | 3,800 |
| 02:04 PM | $61.58 | Up $0.01 | $61.59 | $61.56 | 5,100 |
| 02:03 PM | $61.57 | Up $0.00 | $61.57 | $61.57 | 200 |
| 02:02 PM | $61.57 | Up $0.02 | $61.58 | $61.56 | 1,200 |
| 02:01 PM | $61.55 | Down $ -0.02 | $61.57 | $61.54 | 3,800 |
| 02:00 PM | $61.57 | Up $0.02 | $61.57 | $61.54 | 3,700 |
| 01:59 PM | $61.54 | Up $0.01 | $61.54 | $61.54 | 2,300 |
| 01:58 PM | $61.53 | Down $ -0.01 | $61.54 | $61.53 | 2,400 |
| 01:57 PM | $61.54 | Down $ -0.03 | $61.56 | $61.54 | 6,400 |
| 01:56 PM | $61.57 | Up $0.00 | $61.58 | $61.57 | 1,100 |
| 01:55 PM | $61.57 | Up $0.01 | $61.58 | $61.56 | 11,100 |
| 01:54 PM | $61.56 | Up $0.00 | $61.56 | $61.56 | 800 |
| 01:53 PM | $61.56 | Up $0.00 | $61.57 | $61.56 | 1,500 |
| 01:52 PM | $61.56 | Up $0.01 | $61.57 | $61.55 | 4,800 |
| 01:51 PM | $61.55 | Down $ -0.01 | $61.55 | $61.55 | 500 |
| 01:50 PM | $61.56 | Down $ -0.02 | $61.58 | $61.56 | 2,900 |
| 01:49 PM | $61.58 | Up $0.00 | $61.59 | $61.57 | 2,200 |
| 01:48 PM | $61.58 | Up $0.00 | $61.60 | $61.58 | 3,400 |
| 01:47 PM | $61.58 | Down $ -0.02 | $61.60 | $61.57 | 4,800 |
| 01:46 PM | $61.60 | Up $0.00 | $61.61 | $61.59 | 14,000 |
| 01:45 PM | $61.60 | Down $ -0.01 | $61.62 | $61.60 | 4,700 |
| 01:44 PM | $61.61 | Up $0.04 | $61.64 | $61.58 | 10,200 |
| 01:43 PM | $61.57 | Up $0.03 | $61.57 | $61.55 | 3,500 |
| 01:42 PM | $61.54 | Down $ -0.06 | $61.59 | $61.54 | 2,900 |
| 01:41 PM | $61.60 | Down $ -0.01 | $61.61 | $61.60 | 900 |
| 01:40 PM | $61.61 | Down $ -0.02 | $61.63 | $61.60 | 5,200 |
| 01:39 PM | $61.63 | Down $ -0.02 | $61.65 | $61.62 | 5,900 |
| 01:38 PM | $61.65 | Up $0.00 | $61.65 | $61.64 | 700 |
| 01:37 PM | $61.65 | Down $0.00 | $61.66 | $61.64 | 5,000 |
| 01:36 PM | $61.65 | Down $ -0.01 | $61.66 | $61.62 | 9,100 |
| 01:35 PM | $61.66 | Up $0.01 | $61.66 | $61.65 | 3,200 |
| 01:34 PM | $61.65 | Up $0.02 | $61.67 | $61.63 | 7,500 |
| 01:33 PM | $61.63 | Down $ -0.04 | $61.69 | $61.63 | 10,800 |
| 01:32 PM | $61.68 | Up $0.02 | $61.68 | $61.66 | 2,600 |
| 01:31 PM | $61.66 | Up $0.01 | $61.66 | $61.65 | 1,700 |
| 01:30 PM | $61.65 | Down $ -0.02 | $61.66 | $61.64 | 8,300 |
| 01:29 PM | $61.67 | Up $0.01 | $61.67 | $61.65 | 5,300 |
| 01:28 PM | $61.66 | Up $0.07 | $61.67 | $61.58 | 10,700 |
| 01:27 PM | $61.59 | Up $0.00 | $61.60 | $61.59 | 8,400 |
| 01:26 PM | $61.59 | Up $0.00 | $61.60 | $61.59 | 3,200 |
| 01:25 PM | $61.59 | Up $0.01 | $61.59 | $61.58 | 4,400 |
| 01:24 PM | $61.58 | Down $ -0.01 | $61.58 | $61.58 | 3,100 |
| 01:23 PM | $61.59 | Up $0.01 | $61.59 | $61.58 | 500 |
| 01:22 PM | $61.58 | Down $ -0.01 | $61.59 | $61.58 | 2,500 |
| 01:20 PM | $61.59 | Down $ -0.02 | $61.60 | $61.58 | 2,100 |
| 01:20 PM | $61.59 | Up $0.00 | $61.60 | $61.58 | 0 |
| 01:19 PM | $61.61 | Up $0.02 | $61.61 | $61.59 | 6,000 |
| 01:18 PM | $61.59 | Up $0.01 | $61.59 | $61.58 | 1,800 |
| 01:17 PM | $61.58 | Up $0.00 | $61.58 | $61.55 | 2,400 |
| 01:16 PM | $61.58 | Up $0.01 | $61.59 | $61.57 | 4,900 |
| 01:15 PM | $61.57 | Down $ -0.01 | $61.60 | $61.57 | 4,800 |
| 01:14 PM | $61.58 | Down $ -0.03 | $61.62 | $61.58 | 5,000 |
| 01:13 PM | $61.61 | Down $ -0.02 | $61.62 | $61.60 | 4,100 |
| 01:12 PM | $61.63 | Up $0.04 | $61.63 | $61.60 | 4,800 |
| 01:11 PM | $61.59 | Down $ -0.04 | $61.62 | $61.58 | 6,400 |
| 01:10 PM | $61.63 | Up $0.00 | $61.63 | $61.62 | 4,500 |
| 01:09 PM | $61.63 | Up $0.01 | $61.64 | $61.63 | 2,600 |
| 01:08 PM | $61.62 | Down $ -0.02 | $61.64 | $61.62 | 3,200 |
| 01:07 PM | $61.64 | Down $ -0.03 | $61.67 | $61.64 | 8,200 |
| 01:06 PM | $61.67 | Down $ -0.02 | $61.68 | $61.67 | 1,700 |
| 01:05 PM | $61.69 | Down $ -0.02 | $61.70 | $61.68 | 8,100 |
| 01:04 PM | $61.71 | Up $0.00 | $61.73 | $61.71 | 7,100 |
| 01:03 PM | $61.71 | Up $0.02 | $61.72 | $61.70 | 2,700 |
| 01:02 PM | $61.70 | Up $0.02 | $61.71 | $61.67 | 6,900 |
| 01:01 PM | $61.67 | Down $ -0.01 | $61.69 | $61.67 | 7,900 |
| 01:00 PM | $61.68 | Up $0.02 | $61.69 | $61.66 | 9,300 |
| 12:59 PM | $61.66 | Down $ -0.01 | $61.67 | $61.65 | 4,600 |
| 12:58 PM | $61.67 | Up $0.02 | $61.67 | $61.64 | 6,200 |
| 12:57 PM | $61.65 | Down $ -0.01 | $61.66 | $61.61 | 17,200 |
| 12:56 PM | $61.66 | Up $0.01 | $61.66 | $61.65 | 4,800 |
| 12:55 PM | $61.65 | Up $0.03 | $61.65 | $61.62 | 8,200 |
| 12:54 PM | $61.62 | Up $0.00 | $61.63 | $61.62 | 1,000 |
| 12:53 PM | $61.62 | Down $ -0.01 | $61.63 | $61.62 | 1,900 |
| 12:52 PM | $61.63 | Up $0.01 | $61.63 | $61.62 | 3,000 |
| 12:51 PM | $61.62 | Up $0.03 | $61.62 | $61.59 | 7,600 |
| 12:50 PM | $61.59 | Up $0.03 | $61.60 | $61.56 | 5,000 |
| 12:49 PM | $61.56 | Down $ -0.01 | $61.58 | $61.56 | 3,400 |
| 12:48 PM | $61.57 | Down $ -0.01 | $61.57 | $61.56 | 1,600 |
| 12:47 PM | $61.58 | Up $0.00 | $61.58 | $61.57 | 4,100 |
| 12:46 PM | $61.58 | Down $ -0.01 | $61.59 | $61.58 | 1,300 |
| 12:45 PM | $61.59 | Up $0.04 | $61.59 | $61.55 | 7,900 |
| 12:44 PM | $61.55 | Up $0.01 | $61.55 | $61.53 | 3,100 |
| 12:43 PM | $61.54 | Down $ -0.01 | $61.55 | $61.53 | 6,000 |
| 12:42 PM | $61.55 | Up $0.03 | $61.55 | $61.53 | 4,300 |
| 12:41 PM | $61.52 | Up $0.00 | $61.54 | $61.52 | 3,300 |
| 12:40 PM | $61.52 | Up $0.01 | $61.53 | $61.51 | 3,400 |
| 12:39 PM | $61.51 | Up $0.03 | $61.52 | $61.48 | 11,500 |
| 12:38 PM | $61.48 | Down $0.00 | $61.49 | $61.48 | 1,600 |
| 12:37 PM | $61.48 | Up $0.01 | $61.49 | $61.48 | 1,900 |
| 12:36 PM | $61.47 | Up $0.00 | $61.49 | $61.47 | 3,300 |
| 12:35 PM | $61.47 | Up $0.03 | $61.48 | $61.44 | 8,200 |
| 12:34 PM | $61.44 | Up $0.00 | $61.45 | $61.44 | 300 |
| 12:33 PM | $61.44 | Up $0.00 | $61.44 | $61.44 | 500 |
| 12:32 PM | $61.44 | Up $0.02 | $61.45 | $61.43 | 2,300 |
| 12:31 PM | $61.42 | Up $0.01 | $61.43 | $61.42 | 4,100 |
| 12:30 PM | $61.41 | Down $ -0.01 | $61.41 | $61.41 | 100 |
| 12:29 PM | $61.42 | Down $ -0.02 | $61.45 | $61.42 | 3,500 |
| 12:28 PM | $61.44 | Up $0.02 | $61.44 | $61.42 | 4,200 |
| 12:27 PM | $61.42 | Up $0.00 | $61.42 | $61.42 | 600 |
| 12:26 PM | $61.42 | Up $0.00 | $61.43 | $61.40 | 6,700 |
| 12:25 PM | $61.42 | Up $0.03 | $61.42 | $61.39 | 5,400 |
| 12:24 PM | $61.39 | Up $0.03 | $61.39 | $61.37 | 6,900 |
| 12:23 PM | $61.36 | Up $0.02 | $61.37 | $61.34 | 3,900 |
| 12:22 PM | $61.34 | Up $0.01 | $61.35 | $61.33 | 1,800 |
| 12:21 PM | $61.34 | Down $ -0.01 | $61.34 | $61.33 | 4,400 |
| 12:20 PM | $61.35 | Up $0.00 | $61.35 | $61.34 | 800 |
| 12:19 PM | $61.34 | Down $ -0.01 | $61.34 | $61.34 | 900 |
| 12:18 PM | $61.35 | Down $ -0.02 | $61.38 | $61.35 | 3,900 |
| 12:17 PM | $61.37 | Up $0.03 | $61.37 | $61.35 | 2,100 |
| 12:16 PM | $61.34 | Up $0.03 | $61.34 | $61.32 | 6,500 |
| 12:15 PM | $61.31 | Up $0.01 | $61.31 | $61.31 | 1,400 |
| 12:14 PM | $61.31 | Down $ -0.01 | $61.32 | $61.31 | 10,300 |
| 12:13 PM | $61.31 | Up $0.01 | $61.31 | $61.31 | 2,200 |
| 12:12 PM | $61.30 | Up $0.03 | $61.31 | $61.28 | 4,700 |
| 12:11 PM | $61.27 | Up $0.00 | $61.27 | $61.27 | 1,900 |
| 12:10 PM | $61.27 | Up $0.00 | $61.28 | $61.27 | 3,400 |
| 12:09 PM | $61.27 | Down $ -0.02 | $61.29 | $61.27 | 1,600 |
| 12:08 PM | $61.29 | Up $0.02 | $61.29 | $61.27 | 4,100 |
| 12:07 PM | $61.27 | Down $ -0.02 | $61.28 | $61.26 | 2,800 |
| 12:06 PM | $61.29 | Down $ -0.01 | $61.30 | $61.29 | 2,000 |
| 12:05 PM | $61.30 | Up $0.00 | $61.30 | $61.29 | 2,200 |
| 12:04 PM | $61.30 | Up $0.02 | $61.30 | $61.28 | 3,300 |
| 12:03 PM | $61.28 | Up $0.00 | $61.28 | $61.28 | 400 |
| 12:02 PM | $61.28 | Up $0.00 | $61.28 | $61.27 | 2,200 |
| 12:01 PM | $61.28 | Up $0.01 | $61.28 | $61.27 | 1,100 |
| 12:00 PM | $61.27 | Down $ -0.01 | $61.28 | $61.27 | 1,600 |
| 11:59 AM | $61.28 | Down $ -0.01 | $61.29 | $61.27 | 3,200 |
| 11:58 AM | $61.29 | Up $0.04 | $61.29 | $61.26 | 6,500 |
| 11:57 AM | $61.25 | Down $ -0.01 | $61.26 | $61.25 | 800 |
| 11:56 AM | $61.26 | Up $0.02 | $61.26 | $61.25 | 1,400 |
| 11:55 AM | $61.24 | Up $0.01 | $61.24 | $61.23 | 4,400 |
| 11:54 AM | $61.24 | Down $ -0.01 | $61.25 | $61.24 | 900 |
| 11:53 AM | $61.24 | Up $0.00 | $61.26 | $61.22 | 11,000 |
| 11:52 AM | $61.24 | Down $ -0.02 | $61.25 | $61.24 | 700 |
| 11:51 AM | $61.26 | Down $ -0.01 | $61.27 | $61.25 | 3,100 |
| 11:50 AM | $61.27 | Up $0.03 | $61.27 | $61.23 | 9,200 |
| 11:49 AM | $61.24 | Up $0.01 | $61.24 | $61.22 | 2,000 |
| 11:48 AM | $61.23 | Up $0.05 | $61.24 | $61.18 | 4,000 |
| 11:47 AM | $61.18 | Up $0.02 | $61.18 | $61.17 | 1,700 |
| 11:46 AM | $61.16 | Up $0.00 | $61.17 | $61.16 | 2,700 |
| 11:45 AM | $61.16 | Up $0.00 | $61.16 | $61.16 | 100 |
| 11:44 AM | $61.16 | Up $0.01 | $61.16 | $61.14 | 5,300 |
| 11:43 AM | $61.15 | Down $ -0.01 | $61.16 | $61.14 | 1,900 |
| 11:42 AM | $61.16 | Up $0.02 | $61.16 | $61.14 | 11,200 |
| 11:41 AM | $61.14 | Down $ -0.02 | $61.16 | $61.14 | 4,700 |
| 11:40 AM | $61.16 | Down $ -0.01 | $61.18 | $61.16 | 3,000 |
| 11:39 AM | $61.17 | Down $ -0.04 | $61.20 | $61.17 | 6,700 |
| 11:38 AM | $61.21 | Down $ -0.01 | $61.24 | $61.21 | 6,200 |
| 11:37 AM | $61.22 | Down $ -0.03 | $61.25 | $61.22 | 3,200 |
| 11:36 AM | $61.25 | Down $ -0.05 | $61.30 | $61.24 | 9,700 |
| 11:35 AM | $61.31 | Down $ -0.02 | $61.31 | $61.30 | 3,500 |
| 11:34 AM | $61.32 | Down $ -0.01 | $61.33 | $61.32 | 2,000 |
| 11:33 AM | $61.33 | Up $0.00 | $61.33 | $61.31 | 2,800 |
| 11:32 AM | $61.33 | Up $0.00 | $61.35 | $61.32 | 3,800 |
| 11:31 AM | $61.33 | Down $ -0.02 | $61.35 | $61.33 | 7,000 |
| 11:30 AM | $61.35 | Down $ -0.05 | $61.39 | $61.35 | 13,700 |
| 11:29 AM | $61.40 | Up $0.04 | $61.40 | $61.36 | 5,600 |
| 11:28 AM | $61.36 | Up $0.02 | $61.36 | $61.35 | 1,700 |
| 11:27 AM | $61.34 | Up $0.01 | $61.34 | $61.32 | 3,800 |
| 11:26 AM | $61.33 | Up $0.03 | $61.36 | $61.31 | 8,900 |
| 11:25 AM | $61.30 | Up $0.00 | $61.30 | $61.29 | 4,300 |
| 11:24 AM | $61.30 | Up $0.00 | $61.31 | $61.29 | 11,800 |
| 11:23 AM | $61.30 | Down $ -0.02 | $61.33 | $61.30 | 16,100 |
| 11:22 AM | $61.32 | Up $0.00 | $61.32 | $61.31 | 3,200 |
| 11:21 AM | $61.32 | Up $0.02 | $61.32 | $61.31 | 6,900 |
| 11:20 AM | $61.30 | Up $0.02 | $61.31 | $61.27 | 12,100 |
| 11:19 AM | $61.27 | Up $0.01 | $61.27 | $61.26 | 3,300 |
| 11:18 AM | $61.26 | Down $ -0.01 | $61.27 | $61.26 | 4,600 |
| 11:17 AM | $61.27 | Down $ -0.02 | $61.30 | $61.27 | 2,600 |
| 11:16 AM | $61.29 | Down $ -0.01 | $61.29 | $61.29 | 1,800 |
| 11:15 AM | $61.30 | Up $0.02 | $61.31 | $61.28 | 3,600 |
| 11:14 AM | $61.28 | Down $ -0.02 | $61.30 | $61.28 | 1,800 |
| 11:13 AM | $61.30 | Up $0.00 | $61.31 | $61.28 | 6,000 |
| 11:12 AM | $61.30 | Down $ -0.02 | $61.31 | $61.29 | 3,000 |
| 11:11 AM | $61.31 | Down $0.00 | $61.31 | $61.31 | 1,100 |
| 11:10 AM | $61.32 | Down $ -0.03 | $61.34 | $61.32 | 3,300 |
| 11:09 AM | $61.35 | Down $ -0.02 | $61.36 | $61.35 | 800 |
| 11:08 AM | $61.36 | Down $ -0.01 | $61.39 | $61.36 | 3,500 |
| 11:07 AM | $61.37 | Up $0.02 | $61.37 | $61.36 | 2,500 |
| 11:06 AM | $61.36 | Down $ -0.02 | $61.37 | $61.35 | 2,700 |
| 11:05 AM | $61.37 | Up $0.03 | $61.37 | $61.33 | 4,700 |
| 11:04 AM | $61.34 | Up $0.01 | $61.34 | $61.33 | 1,600 |
| 11:03 AM | $61.34 | Down $ -0.02 | $61.36 | $61.33 | 4,700 |
| 11:02 AM | $61.35 | Down $ -0.03 | $61.37 | $61.35 | 8,400 |
| 11:01 AM | $61.38 | Up $0.02 | $61.38 | $61.37 | 1,900 |
| 11:00 AM | $61.37 | Down $0.00 | $61.39 | $61.36 | 9,900 |
| 10:59 AM | $61.37 | Up $0.03 | $61.37 | $61.32 | 5,700 |
| 10:58 AM | $61.34 | Up $0.03 | $61.34 | $61.31 | 2,200 |
| 10:57 AM | $61.31 | Up $0.02 | $61.31 | $61.30 | 2,400 |
| 10:56 AM | $61.30 | Down $0.00 | $61.30 | $61.29 | 3,700 |
| 10:55 AM | $61.30 | Down $ -0.01 | $61.31 | $61.30 | 1,500 |
| 10:54 AM | $61.31 | Up $0.03 | $61.32 | $61.28 | 6,300 |
| 10:53 AM | $61.28 | Down $ -0.02 | $61.30 | $61.28 | 5,000 |
| 10:52 AM | $61.30 | Up $0.02 | $61.30 | $61.28 | 7,200 |
| 10:51 AM | $61.28 | Up $0.04 | $61.28 | $61.25 | 11,600 |
| 10:50 AM | $61.25 | Up $0.02 | $61.26 | $61.24 | 14,300 |
| 10:49 AM | $61.23 | Up $0.00 | $61.24 | $61.22 | 5,100 |
| 10:48 AM | $61.23 | Down $ -0.02 | $61.25 | $61.23 | 1,800 |
| 10:47 AM | $61.25 | Down $ -0.02 | $61.26 | $61.24 | 3,600 |
| 10:46 AM | $61.27 | Up $0.03 | $61.27 | $61.25 | 2,600 |
| 10:45 AM | $61.24 | Up $0.05 | $61.24 | $61.19 | 4,600 |
| 10:44 AM | $61.19 | Up $0.00 | $61.20 | $61.18 | 6,000 |
| 10:43 AM | $61.19 | Up $0.02 | $61.19 | $61.15 | 7,800 |
| 10:42 AM | $61.17 | Up $0.13 | $61.19 | $61.05 | 24,300 |
| 10:41 AM | $61.04 | Up $0.01 | $61.04 | $61.03 | 4,500 |
| 10:40 AM | $61.03 | Up $0.01 | $61.04 | $61.01 | 3,200 |
| 10:39 AM | $61.02 | Down $ -0.02 | $61.04 | $61.01 | 7,300 |
| 10:38 AM | $61.04 | Down $ -0.02 | $61.06 | $61.02 | 8,100 |
| 10:37 AM | $61.06 | Down $ -0.01 | $61.08 | $61.06 | 4,700 |
| 10:36 AM | $61.07 | Down $ -0.01 | $61.08 | $61.07 | 1,200 |
| 10:35 AM | $61.08 | Up $0.01 | $61.09 | $61.07 | 4,200 |
| 10:34 AM | $61.07 | Down $ -0.01 | $61.08 | $61.06 | 4,100 |
| 10:33 AM | $61.08 | Down $ -0.02 | $61.11 | $61.08 | 2,700 |
| 10:32 AM | $61.11 | Down $ -0.01 | $61.11 | $61.11 | 900 |
| 10:31 AM | $61.11 | Up $0.00 | $61.12 | $61.11 | 1,900 |
| 10:30 AM | $61.11 | Up $0.00 | $61.14 | $61.11 | 7,800 |
| 10:29 AM | $61.11 | Down $ -0.01 | $61.13 | $61.11 | 1,000 |
| 10:28 AM | $61.12 | Down $ -0.01 | $61.12 | $61.10 | 2,000 |
| 10:27 AM | $61.13 | Up $0.00 | $61.14 | $61.13 | 800 |
| 10:26 AM | $61.13 | Up $0.03 | $61.13 | $61.09 | 3,600 |
| 10:25 AM | $61.10 | Down $ -0.01 | $61.11 | $61.09 | 2,200 |
| 10:24 AM | $61.11 | Down $ -0.04 | $61.15 | $61.11 | 2,700 |
| 10:23 AM | $61.15 | Down $ -0.02 | $61.16 | $61.15 | 4,100 |
| 10:22 AM | $61.17 | Up $0.02 | $61.18 | $61.15 | 2,800 |
| 10:21 AM | $61.15 | Up $0.00 | $61.16 | $61.14 | 6,100 |
| 10:20 AM | $61.15 | Up $0.02 | $61.15 | $61.12 | 9,100 |
| 10:19 AM | $61.13 | Down $ -0.01 | $61.14 | $61.11 | 5,600 |
| 10:18 AM | $61.14 | Down $ -0.02 | $61.15 | $61.13 | 6,200 |
| 10:17 AM | $61.15 | Down $ -0.02 | $61.16 | $61.14 | 9,200 |
| 10:16 AM | $61.17 | Up $0.00 | $61.19 | $61.17 | 2,000 |
| 10:15 AM | $61.17 | Up $0.00 | $61.18 | $61.16 | 3,400 |
| 10:14 AM | $61.17 | Up $0.02 | $61.17 | $61.14 | 6,500 |
| 10:13 AM | $61.15 | Down $ -0.01 | $61.16 | $61.14 | 4,100 |
| 10:12 AM | $61.16 | Down $ -0.01 | $61.17 | $61.15 | 6,100 |
| 10:11 AM | $61.17 | Up $0.01 | $61.19 | $61.15 | 4,600 |
| 10:10 AM | $61.16 | Up $0.01 | $61.19 | $61.15 | 6,000 |
| 10:09 AM | $61.15 | Down $ -0.03 | $61.18 | $61.15 | 3,700 |
| 10:08 AM | $61.18 | Up $0.05 | $61.18 | $61.13 | 8,100 |
| 10:07 AM | $61.13 | Up $0.04 | $61.15 | $61.09 | 8,800 |
| 10:06 AM | $61.09 | Up $0.01 | $61.11 | $61.08 | 13,500 |
| 10:05 AM | $61.08 | Down $ -0.02 | $61.09 | $61.07 | 1,600 |
| 10:04 AM | $61.10 | Down $ -0.01 | $61.11 | $61.10 | 800 |
| 10:03 AM | $61.11 | Up $0.03 | $61.11 | $61.07 | 3,100 |
| 10:02 AM | $61.08 | Up $0.01 | $61.09 | $61.06 | 3,000 |
| 10:01 AM | $61.07 | Up $0.02 | $61.07 | $61.03 | 4,800 |
| 10:00 AM | $61.05 | Down $ -0.02 | $61.08 | $61.04 | 8,200 |
| 09:59 AM | $61.07 | Up $0.07 | $61.07 | $61.02 | 6,200 |
| 09:58 AM | $61.00 | Down $ -0.07 | $61.06 | $61.00 | 6,200 |
| 09:57 AM | $61.07 | Down $ -0.03 | $61.11 | $61.07 | 2,000 |
| 09:56 AM | $61.10 | Up $0.01 | $61.11 | $61.09 | 2,600 |
| 09:55 AM | $61.10 | Down $ -0.02 | $61.13 | $61.10 | 5,200 |
| 09:54 AM | $61.11 | Up $0.04 | $61.11 | $61.07 | 3,800 |
| 09:53 AM | $61.07 | Up $0.05 | $61.07 | $61.03 | 6,800 |
| 09:52 AM | $61.02 | Down $ -0.04 | $61.08 | $61.02 | 12,800 |
| 09:51 AM | $61.06 | Up $0.01 | $61.07 | $61.05 | 2,100 |
| 09:50 AM | $61.05 | Down $ -0.01 | $61.09 | $61.04 | 9,900 |
| 09:49 AM | $61.06 | Up $0.01 | $61.07 | $61.03 | 2,900 |
| 09:48 AM | $61.05 | Up $0.02 | $61.06 | $61.02 | 8,700 |
| 09:47 AM | $61.03 | Down $ -0.04 | $61.07 | $61.02 | 15,300 |
| 09:46 AM | $61.07 | Up $0.00 | $61.12 | $61.07 | 2,700 |
| 09:45 AM | $61.07 | Up $0.01 | $61.08 | $61.03 | 8,800 |
| 09:44 AM | $61.06 | Up $0.01 | $61.07 | $61.05 | 2,100 |
| 09:43 AM | $61.05 | Down $ -0.05 | $61.11 | $61.05 | 11,000 |
| 09:42 AM | $61.10 | Down $ -0.05 | $61.14 | $61.10 | 21,700 |
| 09:41 AM | $61.15 | Up $0.00 | $61.16 | $61.14 | 3,900 |
| 09:40 AM | $61.15 | Up $0.04 | $61.17 | $61.12 | 3,000 |
| 09:39 AM | $61.11 | Down $ -0.03 | $61.16 | $61.09 | 4,600 |
| 09:38 AM | $61.14 | Up $0.01 | $61.18 | $61.13 | 9,500 |
| 09:37 AM | $61.14 | Down $ -0.04 | $61.18 | $61.14 | 6,700 |
| 09:36 AM | $61.17 | Up $0.05 | $61.22 | $61.16 | 7,400 |
| 09:35 AM | $61.12 | Up $0.03 | $61.13 | $61.05 | 8,600 |
| 09:34 AM | $61.09 | Up $0.05 | $61.12 | $61.06 | 3,800 |
| 09:33 AM | $61.04 | Up $0.02 | $61.10 | $61.01 | 6,000 |
| 09:32 AM | $61.02 | Up $0.09 | $61.02 | $60.95 | 8,200 |
| 09:31 AM | $60.93 | Down $ -0.01 | $61.00 | $60.89 | 11,100 |
| 09:30 AM | $60.94 | Down $ -0.46 | $61.20 | $60.87 | 113,000 |
| Previous close | $61.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/06/2025 | $61.75 | $61.28 | $61.77 | $61.26 | 4,025,000 |
| 27/06/2025 | $61.40 | $61.59 | $61.71 | $61.05 | 6,118,600 |
| 26/06/2025 | $61.54 | $61.58 | $61.60 | $61.24 | 3,662,000 |
| 25/06/2025 | $61.04 | $61.11 | $61.19 | $60.85 | 3,937,800 |
| 24/06/2025 | $61.84 | $61.56 | $62.00 | $61.55 | 3,967,400 |
| 23/06/2025 | $61.68 | $62.23 | $62.27 | $61.50 | 4,799,500 |
| 20/06/2025 | $61.53 | $61.48 | $61.67 | $61.41 | 6,696,300 |
| 19/06/2025 | $61.48 | $61.40 | $61.55 | $61.29 | 789,300 |
| 18/06/2025 | $61.65 | $61.30 | $61.78 | $61.09 | 3,458,600 |
| 17/06/2025 | $62.75 | $62.52 | $62.81 | $62.52 | 7,037,300 |
| 16/06/2025 | $62.41 | $62.96 | $63.01 | $62.20 | 10,879,900 |
| 13/06/2025 | $63.37 | $63.43 | $63.53 | $63.04 | 7,013,800 |
| 12/06/2025 | $63.69 | $63.33 | $63.69 | $63.21 | 4,853,100 |
| 11/06/2025 | $62.69 | $62.41 | $62.81 | $62.33 | 7,106,300 |
| 10/06/2025 | $62.73 | $62.52 | $62.79 | $62.37 | 7,552,200 |
| 09/06/2025 | $62.70 | $63.33 | $63.45 | $62.66 | 5,958,100 |
| 06/06/2025 | $63.70 | $63.88 | $63.94 | $63.59 | 3,884,700 |
| 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 |
Graphs are not available, please refer to the detailed table