Find a quote
GILDAN ACTIVEWEAR INC.
75.27 Up 4.88 (6.48 %)
Delayed : 2026/06/17 14:06:29
- Previous close $70.39
- Opening $71.08
- Today High $75.91
- Today Low $71.08
- Price Bid $75.22
- Price Ask $75.22
- 52 Weeks High $100.44
- 52 Weeks Low $63.41
- Size Bid 1
- Size Ask 4
- Volume 1,086,559
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:06 PM | $75.36 | Up $0.13 | $75.40 | $75.27 | 3,200 |
| 02:05 PM | $75.23 | Down $ -0.07 | $75.30 | $75.17 | 10,800 |
| 02:04 PM | $75.30 | Down $ -0.17 | $75.45 | $75.27 | 4,100 |
| 02:03 PM | $75.47 | Down $ -0.23 | $75.79 | $75.47 | 1,500 |
| 02:02 PM | $75.70 | Down $ -0.09 | $75.83 | $75.70 | 3,600 |
| 02:01 PM | $75.79 | Up $0.03 | $75.86 | $75.78 | 2,300 |
| 02:00 PM | $75.76 | Down $ -0.05 | $75.89 | $75.66 | 8,900 |
| 01:59 PM | $75.81 | Down $ -0.02 | $75.81 | $75.78 | 800 |
| 01:58 PM | $75.83 | Down $ -0.05 | $75.88 | $75.78 | 12,600 |
| 01:57 PM | $75.88 | Up $0.06 | $75.88 | $75.80 | 1,800 |
| 01:56 PM | $75.82 | Down $ -0.08 | $75.86 | $75.80 | 600 |
| 01:55 PM | $75.90 | Up $0.01 | $75.90 | $75.85 | 1,000 |
| 01:54 PM | $75.89 | Down $ -0.02 | $75.89 | $75.86 | 1,600 |
| 01:53 PM | $75.91 | Up $0.05 | $75.91 | $75.89 | 1,300 |
| 01:52 PM | $75.86 | Up $0.09 | $75.86 | $75.79 | 1,300 |
| 01:51 PM | $75.77 | Up $0.06 | $75.77 | $75.73 | 1,500 |
| 01:50 PM | $75.71 | Up $0.03 | $75.71 | $75.71 | 100 |
| 01:49 PM | $75.68 | Up $0.08 | $75.68 | $75.57 | 2,300 |
| 01:48 PM | $75.60 | Down $ -0.07 | $75.62 | $75.57 | 1,400 |
| 01:47 PM | $75.67 | Up $0.05 | $75.67 | $75.67 | 100 |
| 01:46 PM | $75.62 | Down $ -0.16 | $75.78 | $75.62 | 1,100 |
| 01:45 PM | $75.78 | Up $0.11 | $75.78 | $75.69 | 1,400 |
| 01:44 PM | $75.67 | Up $0.08 | $75.67 | $75.60 | 900 |
| 01:43 PM | $75.60 | Up $0.11 | $75.60 | $75.48 | 2,400 |
| 01:42 PM | $75.49 | Up $0.05 | $75.49 | $75.40 | 1,200 |
| 01:41 PM | $75.44 | Down $ -0.09 | $75.49 | $75.36 | 2,200 |
| 01:40 PM | $75.53 | Down $ -0.09 | $75.59 | $75.51 | 3,500 |
| 01:39 PM | $75.62 | Up $0.11 | $75.64 | $75.59 | 700 |
| 01:38 PM | $75.51 | Up $0.07 | $75.51 | $75.43 | 1,900 |
| 01:37 PM | $75.44 | Up $0.07 | $75.44 | $75.41 | 500 |
| 01:36 PM | $75.37 | Up $0.05 | $75.38 | $75.34 | 1,100 |
| 01:35 PM | $75.32 | Down $ -0.01 | $75.32 | $75.30 | 1,700 |
| 01:34 PM | $75.33 | Down $ -0.01 | $75.39 | $75.33 | 800 |
| 01:33 PM | $75.34 | Down $ -0.18 | $75.48 | $75.34 | 1,100 |
| 01:32 PM | $75.52 | Up $0.03 | $75.57 | $75.51 | 1,400 |
| 01:31 PM | $75.49 | Up $0.07 | $75.53 | $75.40 | 3,200 |
| 01:30 PM | $75.42 | Up $0.00 | $75.42 | $75.42 | 200 |
| 01:28 PM | $75.42 | Up $0.02 | $75.44 | $75.41 | 1,600 |
| 01:28 PM | $75.42 | Up $0.00 | $75.44 | $75.41 | 0 |
| 01:27 PM | $75.40 | Up $0.01 | $75.50 | $75.40 | 2,400 |
| 01:26 PM | $75.39 | Up $0.01 | $75.46 | $75.39 | 800 |
| 01:25 PM | $75.38 | Down $ -0.02 | $75.41 | $75.38 | 400 |
| 01:24 PM | $75.40 | Up $0.06 | $75.40 | $75.38 | 400 |
| 01:23 PM | $75.34 | Up $0.03 | $75.34 | $75.34 | 100 |
| 01:22 PM | $75.31 | Up $0.13 | $75.31 | $75.25 | 1,600 |
| 01:21 PM | $75.18 | Down $ -0.04 | $75.18 | $75.18 | 100 |
| 01:20 PM | $75.22 | Up $0.07 | $75.22 | $75.20 | 1,200 |
| 01:19 PM | $75.15 | Up $0.12 | $75.15 | $75.04 | 700 |
| 01:17 PM | $75.03 | Down $ -0.06 | $75.08 | $74.98 | 4,900 |
| 01:17 PM | $75.03 | Up $0.00 | $75.08 | $74.98 | 0 |
| 01:15 PM | $75.09 | Up $0.01 | $75.09 | $75.09 | 200 |
| 01:15 PM | $75.09 | Up $0.00 | $75.09 | $75.09 | 0 |
| 01:14 PM | $75.08 | Up $0.03 | $75.08 | $75.04 | 500 |
| 01:13 PM | $75.05 | Up $0.05 | $75.05 | $75.02 | 400 |
| 01:12 PM | $75.00 | Up $0.05 | $75.00 | $74.97 | 300 |
| 01:11 PM | $74.95 | Up $0.13 | $74.95 | $74.85 | 300 |
| 01:10 PM | $74.82 | Up $0.21 | $74.84 | $74.58 | 5,500 |
| 01:09 PM | $74.61 | Up $0.03 | $74.61 | $74.59 | 300 |
| 01:08 PM | $74.58 | Down $ -0.01 | $74.59 | $74.54 | 1,300 |
| 01:07 PM | $74.59 | Up $0.01 | $74.59 | $74.59 | 200 |
| 01:06 PM | $74.58 | Up $0.02 | $74.58 | $74.57 | 900 |
| 01:05 PM | $74.56 | Up $0.05 | $74.56 | $74.56 | 100 |
| 01:03 PM | $74.51 | Up $0.04 | $74.51 | $74.46 | 3,900 |
| 01:03 PM | $74.51 | Up $0.00 | $74.51 | $74.46 | 0 |
| 01:02 PM | $74.47 | Down $ -0.16 | $74.60 | $74.47 | 1,700 |
| 01:01 PM | $74.63 | Down $ -0.03 | $74.66 | $74.62 | 800 |
| 01:00 PM | $74.66 | Up $0.06 | $74.68 | $74.54 | 3,200 |
| 12:59 PM | $74.60 | Up $0.07 | $74.60 | $74.58 | 200 |
| 12:58 PM | $74.53 | Up $0.08 | $74.54 | $74.47 | 1,800 |
| 12:57 PM | $74.45 | Down $ -0.17 | $74.60 | $74.45 | 2,100 |
| 12:56 PM | $74.62 | Up $0.08 | $74.62 | $74.54 | 1,000 |
| 12:55 PM | $74.54 | Down $ -0.08 | $74.65 | $74.52 | 2,700 |
| 12:54 PM | $74.63 | Up $0.00 | $74.66 | $74.60 | 2,200 |
| 12:52 PM | $74.62 | Up $0.02 | $74.62 | $74.61 | 300 |
| 12:52 PM | $74.62 | Up $0.00 | $74.62 | $74.61 | 0 |
| 12:51 PM | $74.60 | Up $0.06 | $74.60 | $74.55 | 1,000 |
| 12:50 PM | $74.54 | Up $0.04 | $74.54 | $74.46 | 3,200 |
| 12:49 PM | $74.50 | Up $0.00 | $74.50 | $74.45 | 1,500 |
| 12:48 PM | $74.50 | Up $0.00 | $74.50 | $74.50 | 400 |
| 12:47 PM | $74.50 | Up $0.00 | $74.54 | $74.50 | 4,100 |
| 12:46 PM | $74.50 | Down $ -0.02 | $74.54 | $74.50 | 1,100 |
| 12:45 PM | $74.52 | Down $ -0.11 | $74.56 | $74.52 | 600 |
| 12:44 PM | $74.63 | Up $0.07 | $74.63 | $74.61 | 500 |
| 12:43 PM | $74.56 | Up $0.07 | $74.60 | $74.52 | 1,500 |
| 12:42 PM | $74.49 | Down $ -0.01 | $74.56 | $74.49 | 900 |
| 12:41 PM | $74.50 | Up $0.23 | $74.50 | $74.34 | 1,800 |
| 12:40 PM | $74.27 | Down $ -0.02 | $74.39 | $74.21 | 4,900 |
| 12:39 PM | $74.29 | Down $ -0.11 | $74.37 | $74.24 | 6,800 |
| 12:38 PM | $74.40 | Up $0.02 | $74.43 | $74.32 | 7,300 |
| 12:37 PM | $74.38 | Down $ -0.01 | $74.39 | $74.38 | 300 |
| 12:36 PM | $74.39 | Down $ -0.03 | $74.39 | $74.36 | 1,500 |
| 12:35 PM | $74.42 | Down $ -0.01 | $74.47 | $74.34 | 6,300 |
| 12:34 PM | $74.43 | Up $0.01 | $74.43 | $74.39 | 200 |
| 12:33 PM | $74.42 | Down $ -0.03 | $74.50 | $74.34 | 6,100 |
| 12:32 PM | $74.45 | Up $0.01 | $74.45 | $74.45 | 100 |
| 12:31 PM | $74.44 | Down $ -0.11 | $74.51 | $74.44 | 1,100 |
| 12:30 PM | $74.55 | Up $0.20 | $74.55 | $74.36 | 600 |
| 12:29 PM | $74.35 | Up $0.02 | $74.35 | $74.28 | 4,500 |
| 12:28 PM | $74.33 | Up $0.01 | $74.33 | $74.27 | 1,100 |
| 12:27 PM | $74.32 | Up $0.05 | $74.37 | $74.27 | 1,200 |
| 12:26 PM | $74.27 | Up $0.14 | $74.27 | $74.14 | 1,700 |
| 12:25 PM | $74.13 | Up $0.02 | $74.13 | $74.05 | 2,200 |
| 12:24 PM | $74.11 | Up $0.03 | $74.21 | $74.08 | 5,800 |
| 12:23 PM | $74.08 | Down $ -0.07 | $74.09 | $74.00 | 4,100 |
| 12:22 PM | $74.15 | Down $ -0.02 | $74.17 | $74.10 | 2,200 |
| 12:21 PM | $74.17 | Down $ -0.48 | $74.59 | $74.13 | 16,700 |
| 12:20 PM | $74.65 | Down $ -0.19 | $74.79 | $74.60 | 3,500 |
| 12:19 PM | $74.84 | Up $0.02 | $74.84 | $74.84 | 800 |
| 12:18 PM | $74.82 | Up $0.02 | $74.88 | $74.77 | 4,900 |
| 12:17 PM | $74.80 | Up $0.02 | $74.83 | $74.79 | 800 |
| 12:16 PM | $74.78 | Down $ -0.22 | $75.00 | $74.77 | 4,300 |
| 12:15 PM | $75.00 | Down $ -0.08 | $75.07 | $74.95 | 2,600 |
| 12:14 PM | $75.08 | Up $0.02 | $75.08 | $74.99 | 7,400 |
| 12:13 PM | $75.06 | Up $0.01 | $75.06 | $75.06 | 100 |
| 12:12 PM | $75.05 | Up $0.22 | $75.09 | $74.86 | 3,200 |
| 12:11 PM | $74.83 | Down $ -0.03 | $74.85 | $74.83 | 400 |
| 12:10 PM | $74.86 | Down $ -0.10 | $74.92 | $74.78 | 10,700 |
| 12:09 PM | $74.96 | Down $ -0.03 | $74.96 | $74.96 | 300 |
| 12:08 PM | $74.99 | Up $0.01 | $74.99 | $74.98 | 300 |
| 12:07 PM | $74.98 | Down $ -0.03 | $75.05 | $74.98 | 1,400 |
| 12:06 PM | $75.01 | Up $0.01 | $75.01 | $74.99 | 500 |
| 12:05 PM | $75.00 | Up $0.02 | $75.11 | $74.98 | 3,900 |
| 12:04 PM | $74.98 | Down $ -0.01 | $74.99 | $74.96 | 1,300 |
| 12:03 PM | $74.99 | Up $0.01 | $75.01 | $74.99 | 2,400 |
| 12:02 PM | $74.98 | Up $0.12 | $74.98 | $74.86 | 2,500 |
| 12:01 PM | $74.86 | Down $ -0.06 | $74.89 | $74.86 | 200 |
| 12:00 PM | $74.92 | Up $0.07 | $74.93 | $74.89 | 4,500 |
| 11:59 AM | $74.85 | Down $ -0.02 | $74.90 | $74.85 | 3,000 |
| 11:58 AM | $74.87 | Up $0.00 | $74.87 | $74.87 | 200 |
| 11:57 AM | $74.87 | Up $0.04 | $74.87 | $74.81 | 2,100 |
| 11:56 AM | $74.83 | Up $0.09 | $74.83 | $74.73 | 8,900 |
| 11:55 AM | $74.74 | Down $ -0.11 | $74.85 | $74.74 | 1,600 |
| 11:54 AM | $74.85 | Down $ -0.07 | $74.92 | $74.84 | 1,600 |
| 11:53 AM | $74.92 | Down $ -0.02 | $74.94 | $74.92 | 600 |
| 11:52 AM | $74.94 | Down $ -0.02 | $74.94 | $74.94 | 400 |
| 11:51 AM | $74.95 | Down $ -0.01 | $74.97 | $74.93 | 1,600 |
| 11:50 AM | $74.96 | Down $ -0.07 | $75.03 | $74.96 | 1,000 |
| 11:49 AM | $75.03 | Up $0.02 | $75.03 | $75.01 | 900 |
| 11:48 AM | $75.01 | Up $0.06 | $75.01 | $74.99 | 2,000 |
| 11:47 AM | $74.95 | Up $0.07 | $74.98 | $74.90 | 2,900 |
| 11:46 AM | $74.88 | Down $ -0.01 | $74.90 | $74.83 | 900 |
| 11:45 AM | $74.89 | Down $ -0.10 | $75.01 | $74.89 | 1,700 |
| 11:44 AM | $74.99 | Down $ -0.07 | $75.06 | $74.99 | 5,300 |
| 11:43 AM | $75.06 | Down $ -0.07 | $75.21 | $75.06 | 7,600 |
| 11:42 AM | $75.13 | Up $0.05 | $75.13 | $75.10 | 600 |
| 11:41 AM | $75.08 | Up $0.08 | $75.08 | $74.96 | 5,200 |
| 11:40 AM | $75.00 | Up $0.00 | $75.02 | $74.92 | 13,900 |
| 11:39 AM | $75.00 | Down $ -0.07 | $75.06 | $75.00 | 4,400 |
| 11:38 AM | $75.07 | Up $0.05 | $75.07 | $75.01 | 2,800 |
| 11:37 AM | $75.02 | Down $ -0.03 | $75.05 | $74.99 | 3,900 |
| 11:36 AM | $75.05 | Down $ -0.01 | $75.08 | $75.02 | 1,900 |
| 11:35 AM | $75.06 | Down $ -0.10 | $75.13 | $75.06 | 500 |
| 11:34 AM | $75.16 | Up $0.16 | $75.16 | $75.06 | 1,500 |
| 11:33 AM | $75.00 | Down $ -0.19 | $75.23 | $75.00 | 2,700 |
| 11:32 AM | $75.19 | Down $ -0.07 | $75.26 | $75.19 | 1,900 |
| 11:31 AM | $75.26 | Up $0.02 | $75.26 | $75.19 | 900 |
| 11:30 AM | $75.24 | Up $0.47 | $75.25 | $74.82 | 11,400 |
| 11:29 AM | $74.77 | Up $0.02 | $74.77 | $74.69 | 2,900 |
| 11:28 AM | $74.75 | Up $0.01 | $74.76 | $74.75 | 800 |
| 11:27 AM | $74.74 | Down $ -0.06 | $74.81 | $74.72 | 1,600 |
| 11:26 AM | $74.80 | Up $0.04 | $74.81 | $74.74 | 2,900 |
| 11:25 AM | $74.76 | Down $ -0.16 | $74.95 | $74.76 | 1,900 |
| 11:24 AM | $74.92 | Up $0.10 | $74.95 | $74.88 | 2,400 |
| 11:23 AM | $74.82 | Up $0.16 | $74.82 | $74.65 | 1,400 |
| 11:22 AM | $74.66 | Up $0.05 | $74.66 | $74.64 | 800 |
| 11:21 AM | $74.61 | Up $0.10 | $74.61 | $74.52 | 2,500 |
| 11:20 AM | $74.51 | Up $0.04 | $74.55 | $74.49 | 1,800 |
| 11:19 AM | $74.47 | Down $ -0.12 | $74.55 | $74.46 | 1,100 |
| 11:18 AM | $74.59 | Up $0.09 | $74.59 | $74.50 | 3,800 |
| 11:17 AM | $74.50 | Up $0.00 | $74.50 | $74.45 | 2,100 |
| 11:16 AM | $74.50 | Up $0.01 | $74.56 | $74.50 | 1,700 |
| 11:15 AM | $74.49 | Up $0.13 | $74.49 | $74.36 | 2,700 |
| 11:14 AM | $74.36 | Down $ -0.05 | $74.39 | $74.31 | 1,200 |
| 11:13 AM | $74.41 | Up $0.03 | $74.41 | $74.39 | 700 |
| 11:12 AM | $74.38 | Up $0.07 | $74.38 | $74.33 | 2,200 |
| 11:11 AM | $74.31 | Down $ -0.19 | $74.47 | $74.27 | 4,200 |
| 11:10 AM | $74.50 | Down $ -0.11 | $74.55 | $74.45 | 2,500 |
| 11:08 AM | $74.61 | Down $ -0.15 | $74.72 | $74.55 | 4,400 |
| 11:08 AM | $74.61 | Up $0.00 | $74.72 | $74.55 | 0 |
| 11:07 AM | $74.76 | Up $0.27 | $74.76 | $74.39 | 3,100 |
| 11:06 AM | $74.50 | Up $0.05 | $74.56 | $74.47 | 2,000 |
| 11:05 AM | $74.45 | Up $0.05 | $74.45 | $74.45 | 100 |
| 11:04 AM | $74.40 | Up $0.04 | $74.50 | $74.26 | 9,600 |
| 11:03 AM | $74.36 | Up $0.06 | $74.37 | $74.31 | 1,600 |
| 11:02 AM | $74.30 | Down $ -0.03 | $74.37 | $74.29 | 1,800 |
| 11:01 AM | $74.33 | Up $0.42 | $74.33 | $73.95 | 4,200 |
| 11:00 AM | $73.91 | Down $ -0.12 | $74.12 | $73.89 | 3,600 |
| 10:59 AM | $74.03 | Up $0.00 | $74.09 | $74.03 | 1,800 |
| 10:58 AM | $74.03 | Up $0.04 | $74.04 | $73.99 | 5,500 |
| 10:57 AM | $73.99 | Down $ -0.13 | $74.11 | $73.95 | 5,400 |
| 10:56 AM | $74.12 | Down $ -0.09 | $74.16 | $74.12 | 400 |
| 10:55 AM | $74.21 | Up $0.05 | $74.21 | $74.14 | 2,500 |
| 10:53 AM | $74.16 | Down $ -0.06 | $74.22 | $74.16 | 600 |
| 10:53 AM | $74.16 | Up $0.00 | $74.22 | $74.16 | 0 |
| 10:52 AM | $74.22 | Up $0.09 | $74.25 | $74.11 | 3,000 |
| 10:51 AM | $74.13 | Up $0.00 | $74.13 | $74.13 | 100 |
| 10:50 AM | $74.13 | Up $0.08 | $74.17 | $73.97 | 7,500 |
| 10:49 AM | $74.05 | Down $ -0.07 | $74.10 | $74.05 | 1,700 |
| 10:48 AM | $74.12 | Up $0.08 | $74.12 | $74.05 | 3,000 |
| 10:47 AM | $74.04 | Down $ -0.05 | $74.06 | $73.91 | 11,100 |
| 10:46 AM | $74.09 | Up $0.03 | $74.09 | $74.06 | 1,500 |
| 10:45 AM | $74.06 | Up $0.06 | $74.07 | $73.98 | 3,100 |
| 10:44 AM | $74.00 | Down $ -0.10 | $74.09 | $74.00 | 900 |
| 10:43 AM | $74.10 | Up $0.04 | $74.11 | $74.10 | 1,100 |
| 10:42 AM | $74.06 | Down $ -0.01 | $74.10 | $74.06 | 500 |
| 10:41 AM | $74.07 | Up $0.10 | $74.07 | $73.99 | 2,400 |
| 10:40 AM | $73.97 | Down $ -0.35 | $74.30 | $73.97 | 7,300 |
| 10:39 AM | $74.32 | Up $0.01 | $74.36 | $74.30 | 3,600 |
| 10:38 AM | $74.31 | Up $0.18 | $74.31 | $74.07 | 6,300 |
| 10:37 AM | $74.13 | Up $0.11 | $74.13 | $74.04 | 2,100 |
| 10:36 AM | $74.02 | Down $ -0.10 | $74.08 | $74.00 | 1,000 |
| 10:35 AM | $74.12 | Up $0.15 | $74.12 | $73.93 | 2,100 |
| 10:34 AM | $73.97 | Up $0.06 | $73.97 | $73.86 | 3,700 |
| 10:33 AM | $73.91 | Down $ -0.04 | $74.00 | $73.82 | 5,700 |
| 10:32 AM | $73.95 | Up $0.04 | $74.03 | $73.84 | 4,300 |
| 10:31 AM | $73.91 | Down $ -0.02 | $74.00 | $73.80 | 8,000 |
| 10:30 AM | $73.93 | Down $ -0.18 | $74.07 | $73.90 | 11,600 |
| 10:29 AM | $74.11 | Down $ -0.10 | $74.21 | $74.11 | 3,800 |
| 10:28 AM | $74.21 | Up $0.05 | $74.23 | $74.15 | 4,700 |
| 10:27 AM | $74.16 | Up $0.04 | $74.16 | $73.96 | 9,400 |
| 10:26 AM | $74.12 | Up $0.00 | $74.12 | $74.09 | 2,000 |
| 10:25 AM | $74.12 | Down $ -0.13 | $74.29 | $74.12 | 4,500 |
| 10:24 AM | $74.25 | Up $0.01 | $74.26 | $74.18 | 4,400 |
| 10:23 AM | $74.24 | Up $0.26 | $74.25 | $73.96 | 5,900 |
| 10:22 AM | $73.98 | Up $0.09 | $73.98 | $73.79 | 2,800 |
| 10:21 AM | $73.89 | Up $0.04 | $74.06 | $73.85 | 10,700 |
| 10:20 AM | $73.85 | Down $ -0.40 | $74.25 | $73.85 | 2,200 |
| 10:19 AM | $74.25 | Up $0.20 | $74.28 | $74.12 | 3,400 |
| 10:18 AM | $74.05 | Down $ -0.10 | $74.27 | $74.05 | 3,700 |
| 10:17 AM | $74.15 | Down $ -0.11 | $74.36 | $74.13 | 3,600 |
| 10:16 AM | $74.26 | Up $0.53 | $74.26 | $73.76 | 5,800 |
| 10:15 AM | $73.73 | Up $0.11 | $73.78 | $73.63 | 1,800 |
| 10:14 AM | $73.62 | Down $ -0.01 | $73.62 | $73.50 | 15,600 |
| 10:13 AM | $73.63 | Down $ -0.01 | $73.78 | $73.53 | 8,700 |
| 10:12 AM | $73.64 | Up $0.10 | $73.67 | $73.41 | 4,400 |
| 10:11 AM | $73.54 | Up $0.04 | $73.68 | $73.48 | 4,000 |
| 10:10 AM | $73.50 | Up $0.00 | $73.50 | $73.42 | 6,000 |
| 10:09 AM | $73.50 | Down $ -0.07 | $73.64 | $73.47 | 5,700 |
| 10:08 AM | $73.57 | Down $ -0.13 | $73.67 | $73.52 | 3,400 |
| 10:07 AM | $73.70 | Down $ -0.39 | $74.04 | $73.61 | 7,200 |
| 10:06 AM | $74.09 | Up $0.12 | $74.09 | $73.94 | 4,700 |
| 10:05 AM | $73.97 | Down $ -0.10 | $74.06 | $73.93 | 5,200 |
| 10:04 AM | $74.07 | Up $0.01 | $74.14 | $73.85 | 11,500 |
| 10:03 AM | $74.06 | Down $ -0.35 | $74.38 | $74.06 | 8,600 |
| 10:02 AM | $74.41 | Up $0.15 | $74.42 | $74.14 | 7,300 |
| 10:01 AM | $74.26 | Down $ -0.19 | $74.28 | $74.20 | 15,500 |
| 10:00 AM | $74.45 | Down $ -0.03 | $74.45 | $74.29 | 4,500 |
| 09:59 AM | $74.48 | Up $0.35 | $74.48 | $74.07 | 5,000 |
| 09:58 AM | $74.13 | Up $0.13 | $74.25 | $73.98 | 9,800 |
| 09:57 AM | $74.00 | Down $ -0.26 | $74.25 | $73.97 | 5,900 |
| 09:56 AM | $74.26 | Up $0.38 | $74.30 | $73.89 | 9,200 |
| 09:55 AM | $73.88 | Up $0.12 | $74.00 | $73.79 | 9,900 |
| 09:54 AM | $73.76 | Up $0.13 | $73.85 | $73.63 | 8,600 |
| 09:53 AM | $73.63 | Up $0.26 | $73.63 | $73.40 | 9,400 |
| 09:52 AM | $73.37 | Up $0.09 | $73.45 | $73.24 | 8,200 |
| 09:51 AM | $73.28 | Up $0.23 | $73.28 | $72.96 | 17,700 |
| 09:50 AM | $73.05 | Down $ -0.10 | $73.28 | $72.96 | 16,400 |
| 09:49 AM | $73.15 | Down $ -0.73 | $73.94 | $73.15 | 11,300 |
| 09:48 AM | $73.88 | Down $ -0.26 | $74.09 | $73.69 | 12,000 |
| 09:47 AM | $74.14 | Down $ -0.14 | $74.32 | $74.04 | 5,500 |
| 09:46 AM | $74.28 | Up $0.17 | $74.30 | $73.99 | 16,000 |
| 09:45 AM | $74.11 | Down $ -0.63 | $74.94 | $74.00 | 17,300 |
| 09:44 AM | $74.74 | Up $0.69 | $74.78 | $74.09 | 15,300 |
| 09:43 AM | $74.05 | Up $0.10 | $74.22 | $73.88 | 28,400 |
| 09:42 AM | $73.95 | Down $ -0.18 | $74.19 | $73.82 | 11,500 |
| 09:41 AM | $74.13 | Up $0.72 | $74.13 | $73.41 | 15,400 |
| 09:40 AM | $73.41 | Down $ -0.18 | $73.65 | $73.24 | 6,100 |
| 09:39 AM | $73.59 | Up $0.41 | $73.60 | $73.10 | 21,300 |
| 09:38 AM | $73.18 | Up $0.45 | $73.18 | $72.45 | 11,800 |
| 09:37 AM | $72.73 | Up $0.60 | $72.73 | $71.99 | 9,800 |
| 09:36 AM | $72.13 | Up $0.01 | $72.45 | $72.13 | 5,800 |
| 09:35 AM | $72.12 | Down $ -0.02 | $72.36 | $72.05 | 5,200 |
| 09:34 AM | $72.15 | Up $0.14 | $72.27 | $71.75 | 13,700 |
| 09:33 AM | $72.00 | Up $0.52 | $72.28 | $71.88 | 10,100 |
| 09:32 AM | $71.48 | Down $ -0.59 | $72.20 | $71.30 | 7,600 |
| 09:31 AM | $72.07 | Down $ -0.13 | $72.35 | $71.93 | 6,200 |
| 09:30 AM | $72.20 | Up $1.81 | $72.20 | $71.08 | 18,600 |
| Previous close | $70.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/06/2026 | $70.39 | $66.09 | $71.57 | $65.15 | 2,252,900 |
| 15/06/2026 | $86.63 | $86.83 | $87.16 | $85.65 | 572,000 |
| 12/06/2026 | $85.13 | $83.55 | $85.39 | $83.23 | 834,700 |
| 11/06/2026 | $83.31 | $80.15 | $83.43 | $80.15 | 768,700 |
| 10/06/2026 | $79.63 | $80.35 | $80.64 | $79.56 | 363,900 |
| 09/06/2026 | $82.54 | $81.70 | $83.32 | $81.29 | 266,600 |
| 08/06/2026 | $79.47 | $80.95 | $80.95 | $79.47 | 729,000 |
| 05/06/2026 | $80.34 | $79.79 | $80.57 | $79.57 | 238,900 |
| 04/06/2026 | $80.37 | $80.43 | $80.56 | $79.69 | 405,800 |
| 03/06/2026 | $80.93 | $81.60 | $81.82 | $80.44 | 272,500 |
| 02/06/2026 | $80.87 | $82.00 | $82.40 | $80.82 | 638,400 |
| 01/06/2026 | $81.83 | $81.61 | $82.46 | $81.28 | 255,200 |
| 29/05/2026 | $84.11 | $83.85 | $84.40 | $83.67 | 1,250,900 |
| 28/05/2026 | $84.35 | $84.78 | $84.88 | $84.14 | 653,800 |
| 27/05/2026 | $83.97 | $84.51 | $84.95 | $83.81 | 285,500 |
| 26/05/2026 | $82.65 | $82.74 | $82.81 | $81.93 | 283,100 |
| 25/05/2026 | $82.41 | $82.42 | $82.46 | $82.14 | 78,800 |
| 22/05/2026 | $80.33 | $80.46 | $80.79 | $80.06 | 207,200 |
| 21/05/2026 | $80.05 | $79.05 | $80.68 | $78.89 | 514,500 |
| 20/05/2026 | $78.45 | $78.17 | $78.81 | $78.17 | 451,500 |
| 19/05/2026 | $75.17 | $75.81 | $76.90 | $75.05 | 464,800 |
| 15/05/2026 | $77.71 | $78.29 | $78.55 | $77.61 | 342,000 |
| 14/05/2026 | $78.40 | $78.69 | $78.91 | $78.04 | 469,200 |
| 13/05/2026 | $77.74 | $78.19 | $78.42 | $77.50 | 313,300 |
| 12/05/2026 | $78.28 | $77.83 | $78.73 | $77.45 | 444,500 |
| 11/05/2026 | $78.87 | $79.47 | $79.98 | $78.74 | 274,800 |
| 08/05/2026 | $81.10 | $81.65 | $81.82 | $80.90 | 219,100 |
| 07/05/2026 | $81.04 | $82.26 | $82.37 | $80.93 | 444,300 |
| 06/05/2026 | $83.62 | $83.67 | $84.13 | $83.59 | 304,600 |
| 05/05/2026 | $81.36 | $80.92 | $81.82 | $80.75 | 401,000 |
Graphs are not available, please refer to the detailed table