Find a quote
GILDAN ACTIVEWEAR INC.
76.87 Up 0.71 (0.92 %)
Delayed : 2025/09/08 04:00:09
- Previous close $76.16
- Opening $76.32
- Today High $76.88
- Today Low $75.75
- Price Bid $75.75
- Price Ask $75.75
- 52 Weeks High $79.61
- 52 Weeks Low $52.77
- Size Bid 2
- Size Ask 1
- Volume 382,028
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $76.87 | Up $0.01 | $76.87 | $76.87 | 93,200 |
| 03:59 PM | $76.86 | Up $0.04 | $76.88 | $76.80 | 7,000 |
| 03:58 PM | $76.82 | Up $0.01 | $76.82 | $76.79 | 4,400 |
| 03:57 PM | $76.81 | Down $ -0.04 | $76.86 | $76.81 | 2,300 |
| 03:56 PM | $76.85 | Down $ -0.01 | $76.86 | $76.79 | 5,900 |
| 03:55 PM | $76.86 | Up $0.10 | $76.87 | $76.76 | 2,200 |
| 03:54 PM | $76.76 | Up $0.02 | $76.77 | $76.74 | 2,400 |
| 03:53 PM | $76.74 | Down $ -0.03 | $76.79 | $76.74 | 3,000 |
| 03:52 PM | $76.77 | Up $0.08 | $76.77 | $76.70 | 3,600 |
| 03:51 PM | $76.69 | Down $ -0.03 | $76.72 | $76.68 | 1,100 |
| 03:50 PM | $76.72 | Down $ -0.04 | $76.77 | $76.68 | 6,700 |
| 03:49 PM | $76.76 | Up $0.11 | $76.76 | $76.66 | 2,000 |
| 03:48 PM | $76.65 | Up $0.00 | $76.67 | $76.65 | 1,000 |
| 03:47 PM | $76.65 | Up $0.04 | $76.65 | $76.62 | 1,000 |
| 03:46 PM | $76.61 | Up $0.02 | $76.61 | $76.60 | 2,100 |
| 03:45 PM | $76.59 | Down $ -0.02 | $76.61 | $76.58 | 1,000 |
| 03:44 PM | $76.61 | Up $0.02 | $76.61 | $76.60 | 300 |
| 03:43 PM | $76.59 | Down $ -0.03 | $76.59 | $76.58 | 800 |
| 03:42 PM | $76.62 | Down $ -0.01 | $76.63 | $76.62 | 400 |
| 03:41 PM | $76.63 | Up $0.02 | $76.63 | $76.62 | 700 |
| 03:40 PM | $76.61 | Up $0.00 | $76.62 | $76.60 | 700 |
| 03:39 PM | $76.61 | Down $ -0.01 | $76.61 | $76.61 | 300 |
| 03:38 PM | $76.62 | Up $0.02 | $76.62 | $76.60 | 500 |
| 03:37 PM | $76.60 | Down $ -0.02 | $76.62 | $76.60 | 400 |
| 03:36 PM | $76.62 | Up $0.05 | $76.62 | $76.58 | 800 |
| 03:35 PM | $76.57 | Down $ -0.01 | $76.57 | $76.57 | 400 |
| 03:34 PM | $76.58 | Up $0.03 | $76.58 | $76.56 | 800 |
| 03:33 PM | $76.55 | Up $0.00 | $76.58 | $76.55 | 200 |
| 03:32 PM | $76.55 | Up $0.00 | $76.57 | $76.55 | 700 |
| 03:31 PM | $76.55 | Down $ -0.02 | $76.56 | $76.55 | 200 |
| 03:30 PM | $76.57 | Up $0.00 | $76.57 | $76.57 | 100 |
| 03:29 PM | $76.57 | Down $ -0.02 | $76.60 | $76.57 | 500 |
| 03:28 PM | $76.59 | Up $0.02 | $76.59 | $76.59 | 200 |
| 03:27 PM | $76.57 | Down $ -0.01 | $76.57 | $76.55 | 600 |
| 03:23 PM | $76.58 | Down $ -0.03 | $76.58 | $76.57 | 200 |
| 03:23 PM | $76.58 | Up $0.00 | $76.58 | $76.57 | 0 |
| 03:23 PM | $76.58 | Up $0.00 | $76.58 | $76.57 | 0 |
| 03:23 PM | $76.58 | Up $0.00 | $76.58 | $76.57 | 0 |
| 03:22 PM | $76.61 | Down $ -0.03 | $76.65 | $76.61 | 600 |
| 03:21 PM | $76.64 | Up $0.07 | $76.64 | $76.60 | 1,400 |
| 03:18 PM | $76.57 | Up $0.01 | $76.59 | $76.57 | 400 |
| 03:18 PM | $76.57 | Up $0.00 | $76.59 | $76.57 | 0 |
| 03:18 PM | $76.57 | Up $0.00 | $76.59 | $76.57 | 0 |
| 03:17 PM | $76.56 | Up $0.01 | $76.56 | $76.56 | 100 |
| 03:14 PM | $76.55 | Down $ -0.02 | $76.55 | $76.55 | 100 |
| 03:14 PM | $76.55 | Up $0.00 | $76.55 | $76.55 | 0 |
| 03:14 PM | $76.55 | Up $0.00 | $76.55 | $76.55 | 0 |
| 03:13 PM | $76.57 | Down $ -0.04 | $76.60 | $76.57 | 500 |
| 03:12 PM | $76.61 | Up $0.00 | $76.64 | $76.61 | 800 |
| 03:11 PM | $76.61 | Up $0.00 | $76.62 | $76.61 | 800 |
| 03:10 PM | $76.61 | Down $ -0.01 | $76.61 | $76.61 | 100 |
| 03:09 PM | $76.62 | Down $ -0.08 | $76.68 | $76.60 | 2,800 |
| 03:07 PM | $76.70 | Up $0.02 | $76.70 | $76.70 | 100 |
| 03:07 PM | $76.70 | Up $0.00 | $76.70 | $76.70 | 0 |
| 03:06 PM | $76.68 | Up $0.05 | $76.68 | $76.65 | 200 |
| 03:05 PM | $76.63 | Up $0.02 | $76.63 | $76.62 | 300 |
| 03:04 PM | $76.61 | Up $0.04 | $76.61 | $76.58 | 600 |
| 03:03 PM | $76.57 | Up $0.00 | $76.57 | $76.57 | 100 |
| 03:01 PM | $76.57 | Up $0.01 | $76.57 | $76.57 | 100 |
| 03:01 PM | $76.57 | Up $0.00 | $76.57 | $76.57 | 0 |
| 03:00 PM | $76.56 | Down $ -0.01 | $76.56 | $76.56 | 100 |
| 02:59 PM | $76.57 | Down $ -0.01 | $76.60 | $76.57 | 700 |
| 02:58 PM | $76.58 | Down $ -0.03 | $76.58 | $76.58 | 300 |
| 02:57 PM | $76.61 | Up $0.02 | $76.61 | $76.60 | 300 |
| 02:53 PM | $76.59 | Up $0.05 | $76.61 | $76.56 | 1,100 |
| 02:53 PM | $76.59 | Up $0.00 | $76.61 | $76.56 | 0 |
| 02:53 PM | $76.59 | Up $0.00 | $76.61 | $76.56 | 0 |
| 02:53 PM | $76.59 | Up $0.00 | $76.61 | $76.56 | 0 |
| 02:52 PM | $76.54 | Up $0.00 | $76.54 | $76.54 | 100 |
| 02:48 PM | $76.54 | Down $ -0.01 | $76.56 | $76.54 | 200 |
| 02:48 PM | $76.54 | Up $0.00 | $76.56 | $76.54 | 0 |
| 02:48 PM | $76.54 | Up $0.00 | $76.56 | $76.54 | 0 |
| 02:48 PM | $76.54 | Up $0.00 | $76.56 | $76.54 | 0 |
| 02:47 PM | $76.55 | Up $0.00 | $76.55 | $76.55 | 500 |
| 02:41 PM | $76.55 | Down $ -0.01 | $76.56 | $76.55 | 300 |
| 02:41 PM | $76.55 | Up $0.00 | $76.56 | $76.55 | 0 |
| 02:41 PM | $76.55 | Up $0.00 | $76.56 | $76.55 | 0 |
| 02:41 PM | $76.55 | Up $0.00 | $76.56 | $76.55 | 0 |
| 02:41 PM | $76.55 | Up $0.00 | $76.56 | $76.55 | 0 |
| 02:41 PM | $76.55 | Up $0.00 | $76.56 | $76.55 | 0 |
| 02:39 PM | $76.56 | Down $ -0.03 | $76.59 | $76.56 | 400 |
| 02:39 PM | $76.56 | Up $0.00 | $76.59 | $76.56 | 0 |
| 02:38 PM | $76.59 | Down $ -0.01 | $76.61 | $76.59 | 200 |
| 02:37 PM | $76.60 | Up $0.00 | $76.60 | $76.60 | 200 |
| 02:36 PM | $76.60 | Up $0.06 | $76.60 | $76.60 | 100 |
| 02:32 PM | $76.54 | Up $0.00 | $76.54 | $76.54 | 200 |
| 02:32 PM | $76.54 | Up $0.00 | $76.54 | $76.54 | 0 |
| 02:32 PM | $76.54 | Up $0.00 | $76.54 | $76.54 | 0 |
| 02:32 PM | $76.54 | Up $0.00 | $76.54 | $76.54 | 0 |
| 02:31 PM | $76.54 | Up $0.07 | $76.54 | $76.50 | 800 |
| 02:29 PM | $76.47 | Up $0.01 | $76.47 | $76.47 | 100 |
| 02:29 PM | $76.47 | Up $0.00 | $76.47 | $76.47 | 0 |
| 02:28 PM | $76.46 | Down $ -0.02 | $76.46 | $76.45 | 500 |
| 02:26 PM | $76.48 | Down $ -0.06 | $76.50 | $76.48 | 300 |
| 02:26 PM | $76.48 | Up $0.00 | $76.50 | $76.48 | 0 |
| 02:25 PM | $76.54 | Up $0.03 | $76.54 | $76.54 | 100 |
| 02:24 PM | $76.51 | Down $ -0.06 | $76.56 | $76.51 | 800 |
| 02:23 PM | $76.57 | Up $0.05 | $76.57 | $76.54 | 400 |
| 02:19 PM | $76.52 | Up $0.02 | $76.52 | $76.52 | 300 |
| 02:19 PM | $76.52 | Up $0.00 | $76.52 | $76.52 | 0 |
| 02:19 PM | $76.52 | Up $0.00 | $76.52 | $76.52 | 0 |
| 02:19 PM | $76.52 | Up $0.00 | $76.52 | $76.52 | 0 |
| 02:18 PM | $76.50 | Up $0.02 | $76.50 | $76.49 | 400 |
| 02:17 PM | $76.48 | Up $0.02 | $76.48 | $76.48 | 300 |
| 02:14 PM | $76.46 | Up $0.06 | $76.46 | $76.45 | 700 |
| 02:14 PM | $76.46 | Up $0.00 | $76.46 | $76.45 | 0 |
| 02:14 PM | $76.46 | Up $0.00 | $76.46 | $76.45 | 0 |
| 02:12 PM | $76.40 | Down $ -0.10 | $76.47 | $76.40 | 500 |
| 02:12 PM | $76.40 | Up $0.00 | $76.47 | $76.40 | 0 |
| 02:10 PM | $76.50 | Up $0.02 | $76.50 | $76.48 | 300 |
| 02:10 PM | $76.50 | Up $0.00 | $76.50 | $76.48 | 0 |
| 02:08 PM | $76.48 | Down $ -0.02 | $76.48 | $76.48 | 100 |
| 02:08 PM | $76.48 | Up $0.00 | $76.48 | $76.48 | 0 |
| 02:00 PM | $76.50 | Up $0.03 | $76.50 | $76.48 | 700 |
| 02:00 PM | $76.50 | Up $0.00 | $76.50 | $76.48 | 0 |
| 02:00 PM | $76.50 | Up $0.00 | $76.50 | $76.48 | 0 |
| 02:00 PM | $76.50 | Up $0.00 | $76.50 | $76.48 | 0 |
| 02:00 PM | $76.50 | Up $0.00 | $76.50 | $76.48 | 0 |
| 02:00 PM | $76.50 | Up $0.00 | $76.50 | $76.48 | 0 |
| 02:00 PM | $76.50 | Up $0.00 | $76.50 | $76.48 | 0 |
| 02:00 PM | $76.50 | Up $0.00 | $76.50 | $76.48 | 0 |
| 01:59 PM | $76.47 | Up $0.03 | $76.47 | $76.47 | 400 |
| 01:57 PM | $76.45 | Down $ -0.04 | $76.45 | $76.44 | 400 |
| 01:57 PM | $76.45 | Up $0.00 | $76.45 | $76.44 | 0 |
| 01:55 PM | $76.48 | Up $0.02 | $76.48 | $76.47 | 300 |
| 01:55 PM | $76.48 | Up $0.00 | $76.48 | $76.47 | 0 |
| 01:54 PM | $76.46 | Up $0.02 | $76.46 | $76.46 | 300 |
| 01:50 PM | $76.44 | Down $ -0.01 | $76.44 | $76.44 | 100 |
| 01:50 PM | $76.44 | Up $0.00 | $76.44 | $76.44 | 0 |
| 01:50 PM | $76.44 | Up $0.00 | $76.44 | $76.44 | 0 |
| 01:50 PM | $76.44 | Up $0.00 | $76.44 | $76.44 | 0 |
| 01:49 PM | $76.45 | Up $0.04 | $76.45 | $76.44 | 800 |
| 01:47 PM | $76.41 | Up $0.01 | $76.43 | $76.40 | 1,300 |
| 01:47 PM | $76.41 | Up $0.00 | $76.43 | $76.40 | 0 |
| 01:46 PM | $76.40 | Down $ -0.08 | $76.41 | $76.40 | 200 |
| 01:42 PM | $76.48 | Down $ -0.03 | $76.48 | $76.48 | 100 |
| 01:42 PM | $76.48 | Up $0.00 | $76.48 | $76.48 | 0 |
| 01:42 PM | $76.48 | Up $0.00 | $76.48 | $76.48 | 0 |
| 01:42 PM | $76.48 | Up $0.00 | $76.48 | $76.48 | 0 |
| 01:40 PM | $76.51 | Up $0.06 | $76.51 | $76.47 | 800 |
| 01:40 PM | $76.51 | Up $0.00 | $76.51 | $76.47 | 0 |
| 01:39 PM | $76.46 | Down $ -0.03 | $76.47 | $76.44 | 1,100 |
| 01:37 PM | $76.49 | Up $0.05 | $76.49 | $76.44 | 500 |
| 01:37 PM | $76.49 | Up $0.00 | $76.49 | $76.44 | 0 |
| 01:35 PM | $76.44 | Up $0.02 | $76.44 | $76.44 | 300 |
| 01:35 PM | $76.44 | Up $0.00 | $76.44 | $76.44 | 0 |
| 01:34 PM | $76.42 | Down $ -0.01 | $76.43 | $76.42 | 400 |
| 01:32 PM | $76.43 | Up $0.03 | $76.43 | $76.43 | 100 |
| 01:32 PM | $76.43 | Up $0.00 | $76.43 | $76.43 | 0 |
| 01:31 PM | $76.40 | Down $ -0.04 | $76.40 | $76.40 | 100 |
| 01:30 PM | $76.44 | Up $0.04 | $76.44 | $76.42 | 500 |
| 01:29 PM | $76.40 | Down $ -0.04 | $76.40 | $76.40 | 200 |
| 01:28 PM | $76.44 | Down $ -0.03 | $76.44 | $76.44 | 100 |
| 01:27 PM | $76.47 | Up $0.01 | $76.47 | $76.47 | 100 |
| 01:26 PM | $76.46 | Down $ -0.02 | $76.47 | $76.46 | 200 |
| 01:25 PM | $76.48 | Up $0.00 | $76.48 | $76.48 | 100 |
| 01:24 PM | $76.48 | Up $0.05 | $76.48 | $76.48 | 100 |
| 01:22 PM | $76.43 | Up $0.03 | $76.45 | $76.42 | 900 |
| 01:22 PM | $76.43 | Up $0.00 | $76.45 | $76.42 | 0 |
| 01:21 PM | $76.40 | Up $0.06 | $76.40 | $76.38 | 500 |
| 01:20 PM | $76.34 | Up $0.00 | $76.34 | $76.34 | 100 |
| 01:18 PM | $76.34 | Down $ -0.03 | $76.34 | $76.34 | 100 |
| 01:18 PM | $76.34 | Up $0.00 | $76.34 | $76.34 | 0 |
| 01:17 PM | $76.37 | Up $0.02 | $76.37 | $76.37 | 300 |
| 01:16 PM | $76.35 | Up $0.02 | $76.35 | $76.33 | 400 |
| 01:15 PM | $76.33 | Up $0.03 | $76.33 | $76.33 | 200 |
| 01:14 PM | $76.30 | Down $ -0.06 | $76.32 | $76.30 | 200 |
| 01:13 PM | $76.36 | Down $ -0.11 | $76.46 | $76.36 | 700 |
| 01:11 PM | $76.47 | Down $ -0.06 | $76.53 | $76.47 | 600 |
| 01:11 PM | $76.47 | Up $0.00 | $76.53 | $76.47 | 0 |
| 01:10 PM | $76.53 | Up $0.00 | $76.55 | $76.53 | 200 |
| 01:09 PM | $76.53 | Up $0.03 | $76.54 | $76.49 | 1,700 |
| 01:08 PM | $76.50 | Down $ -0.03 | $76.50 | $76.50 | 900 |
| 01:07 PM | $76.53 | Down $ -0.03 | $76.56 | $76.53 | 200 |
| 01:06 PM | $76.57 | Down $0.00 | $76.57 | $76.55 | 900 |
| 01:05 PM | $76.57 | Up $0.00 | $76.57 | $76.57 | 100 |
| 01:03 PM | $76.57 | Down $ -0.05 | $76.58 | $76.55 | 1,100 |
| 01:03 PM | $76.57 | Up $0.00 | $76.58 | $76.55 | 0 |
| 01:02 PM | $76.62 | Down $ -0.02 | $76.62 | $76.61 | 500 |
| 01:01 PM | $76.64 | Down $ -0.01 | $76.65 | $76.60 | 7,100 |
| 01:00 PM | $76.65 | Down $ -0.02 | $76.67 | $76.61 | 9,200 |
| 12:59 PM | $76.67 | Down $ -0.03 | $76.67 | $76.67 | 100 |
| 12:57 PM | $76.70 | Up $0.01 | $76.70 | $76.70 | 200 |
| 12:57 PM | $76.70 | Up $0.00 | $76.70 | $76.70 | 0 |
| 12:52 PM | $76.69 | Up $0.00 | $76.70 | $76.69 | 200 |
| 12:52 PM | $76.69 | Up $0.00 | $76.70 | $76.69 | 0 |
| 12:52 PM | $76.69 | Up $0.00 | $76.70 | $76.69 | 0 |
| 12:52 PM | $76.69 | Up $0.00 | $76.70 | $76.69 | 0 |
| 12:52 PM | $76.69 | Up $0.00 | $76.70 | $76.69 | 0 |
| 12:51 PM | $76.69 | Up $0.07 | $76.69 | $76.64 | 800 |
| 12:50 PM | $76.62 | Down $ -0.02 | $76.62 | $76.62 | 100 |
| 12:49 PM | $76.64 | Down $ -0.02 | $76.64 | $76.64 | 200 |
| 12:47 PM | $76.66 | Down $ -0.01 | $76.66 | $76.66 | 100 |
| 12:47 PM | $76.66 | Up $0.00 | $76.66 | $76.66 | 0 |
| 12:46 PM | $76.67 | Down $ -0.05 | $76.75 | $76.67 | 900 |
| 12:45 PM | $76.72 | Up $0.03 | $76.72 | $76.72 | 100 |
| 12:44 PM | $76.69 | Up $0.10 | $76.69 | $76.61 | 1,500 |
| 12:43 PM | $76.59 | Up $0.05 | $76.59 | $76.57 | 700 |
| 12:41 PM | $76.54 | Up $0.01 | $76.54 | $76.54 | 400 |
| 12:41 PM | $76.54 | Up $0.00 | $76.54 | $76.54 | 0 |
| 12:40 PM | $76.53 | Up $0.04 | $76.53 | $76.50 | 400 |
| 12:38 PM | $76.49 | Up $0.05 | $76.49 | $76.46 | 500 |
| 12:38 PM | $76.49 | Up $0.00 | $76.49 | $76.46 | 0 |
| 12:37 PM | $76.44 | Down $ -0.10 | $76.46 | $76.39 | 2,300 |
| 12:36 PM | $76.54 | Down $ -0.11 | $76.64 | $76.54 | 500 |
| 12:35 PM | $76.65 | Down $ -0.08 | $76.65 | $76.65 | 100 |
| 12:32 PM | $76.73 | Up $0.01 | $76.73 | $76.73 | 200 |
| 12:32 PM | $76.73 | Up $0.00 | $76.73 | $76.73 | 0 |
| 12:32 PM | $76.73 | Up $0.00 | $76.73 | $76.73 | 0 |
| 12:30 PM | $76.72 | Down $ -0.07 | $76.80 | $76.69 | 2,400 |
| 12:30 PM | $76.72 | Up $0.00 | $76.80 | $76.69 | 0 |
| 12:29 PM | $76.79 | Down $ -0.04 | $76.79 | $76.78 | 400 |
| 12:27 PM | $76.83 | Up $0.02 | $76.86 | $76.82 | 700 |
| 12:27 PM | $76.83 | Up $0.00 | $76.86 | $76.82 | 0 |
| 12:26 PM | $76.81 | Up $0.10 | $76.85 | $76.71 | 4,100 |
| 12:25 PM | $76.71 | Up $0.02 | $76.71 | $76.71 | 200 |
| 12:22 PM | $76.69 | Down $ -0.11 | $76.72 | $76.69 | 500 |
| 12:22 PM | $76.69 | Up $0.00 | $76.72 | $76.69 | 0 |
| 12:22 PM | $76.69 | Up $0.00 | $76.72 | $76.69 | 0 |
| 12:21 PM | $76.80 | Up $0.00 | $76.80 | $76.76 | 4,300 |
| 12:20 PM | $76.80 | Down $ -0.01 | $76.81 | $76.80 | 300 |
| 12:19 PM | $76.81 | Up $0.10 | $76.81 | $76.74 | 1,300 |
| 12:18 PM | $76.71 | Up $0.00 | $76.72 | $76.70 | 1,000 |
| 12:16 PM | $76.71 | Down $ -0.07 | $76.71 | $76.71 | 100 |
| 12:16 PM | $76.71 | Up $0.00 | $76.71 | $76.71 | 0 |
| 12:15 PM | $76.78 | Up $0.05 | $76.78 | $76.74 | 1,100 |
| 12:14 PM | $76.73 | Down $ -0.05 | $76.73 | $76.73 | 200 |
| 12:13 PM | $76.78 | Up $0.03 | $76.83 | $76.78 | 400 |
| 12:12 PM | $76.75 | Down $ -0.03 | $76.77 | $76.61 | 9,400 |
| 12:11 PM | $76.78 | Up $0.02 | $76.78 | $76.75 | 1,000 |
| 12:10 PM | $76.76 | Up $0.06 | $76.88 | $76.74 | 900 |
| 12:09 PM | $76.70 | Down $ -0.08 | $76.73 | $76.70 | 300 |
| 12:08 PM | $76.78 | Up $0.05 | $76.78 | $76.71 | 600 |
| 12:07 PM | $76.73 | Up $0.03 | $76.75 | $76.69 | 5,500 |
| 12:06 PM | $76.70 | Up $0.00 | $76.72 | $76.66 | 8,300 |
| 12:05 PM | $76.70 | Up $0.09 | $76.70 | $76.63 | 700 |
| 12:04 PM | $76.61 | Down $ -0.06 | $76.66 | $76.61 | 800 |
| 12:01 PM | $76.67 | Down $ -0.04 | $76.72 | $76.67 | 900 |
| 12:01 PM | $76.67 | Up $0.00 | $76.72 | $76.67 | 0 |
| 12:01 PM | $76.67 | Up $0.00 | $76.72 | $76.67 | 0 |
| 12:00 PM | $76.71 | Up $0.09 | $76.73 | $76.67 | 700 |
| 11:59 AM | $76.62 | Up $0.12 | $76.62 | $76.56 | 300 |
| 11:58 AM | $76.50 | Up $0.07 | $76.50 | $76.45 | 200 |
| 11:56 AM | $76.43 | Up $0.17 | $76.43 | $76.30 | 500 |
| 11:56 AM | $76.43 | Up $0.00 | $76.43 | $76.30 | 0 |
| 11:54 AM | $76.26 | Down $ -0.10 | $76.36 | $76.26 | 900 |
| 11:54 AM | $76.26 | Up $0.00 | $76.36 | $76.26 | 0 |
| 11:53 AM | $76.36 | Down $ -0.14 | $76.47 | $76.36 | 700 |
| 11:52 AM | $76.50 | Up $0.01 | $76.57 | $76.48 | 1,800 |
| 11:51 AM | $76.49 | Down $ -0.06 | $76.53 | $76.46 | 700 |
| 11:49 AM | $76.55 | Up $0.02 | $76.55 | $76.54 | 200 |
| 11:49 AM | $76.55 | Up $0.00 | $76.55 | $76.54 | 0 |
| 11:48 AM | $76.53 | Down $ -0.02 | $76.53 | $76.53 | 100 |
| 11:46 AM | $76.55 | Down $ -0.06 | $76.56 | $76.55 | 200 |
| 11:46 AM | $76.55 | Up $0.00 | $76.56 | $76.55 | 0 |
| 11:45 AM | $76.61 | Down $ -0.04 | $76.65 | $76.61 | 300 |
| 11:44 AM | $76.65 | Down $ -0.03 | $76.69 | $76.65 | 400 |
| 11:43 AM | $76.68 | Up $0.02 | $76.68 | $76.68 | 100 |
| 11:42 AM | $76.66 | Up $0.03 | $76.66 | $76.63 | 200 |
| 11:41 AM | $76.63 | Up $0.03 | $76.63 | $76.62 | 600 |
| 11:40 AM | $76.60 | Up $0.01 | $76.60 | $76.58 | 400 |
| 11:38 AM | $76.59 | Up $0.00 | $76.61 | $76.59 | 300 |
| 11:38 AM | $76.59 | Up $0.00 | $76.61 | $76.59 | 0 |
| 11:37 AM | $76.59 | Down $ -0.04 | $76.65 | $76.59 | 200 |
| 11:36 AM | $76.63 | Up $0.01 | $76.64 | $76.63 | 600 |
| 11:35 AM | $76.62 | Up $0.03 | $76.62 | $76.62 | 100 |
| 11:34 AM | $76.59 | Down $ -0.01 | $76.59 | $76.59 | 100 |
| 11:33 AM | $76.60 | Up $0.01 | $76.60 | $76.59 | 300 |
| 11:32 AM | $76.59 | Up $0.05 | $76.59 | $76.59 | 100 |
| 11:31 AM | $76.54 | Up $0.01 | $76.58 | $76.54 | 200 |
| 11:29 AM | $76.53 | Up $0.01 | $76.54 | $76.50 | 700 |
| 11:29 AM | $76.53 | Up $0.00 | $76.54 | $76.50 | 0 |
| 11:28 AM | $76.52 | Down $ -0.02 | $76.52 | $76.52 | 100 |
| 11:27 AM | $76.54 | Up $0.02 | $76.54 | $76.48 | 800 |
| 11:26 AM | $76.52 | Up $0.01 | $76.52 | $76.47 | 300 |
| 11:25 AM | $76.51 | Up $0.05 | $76.51 | $76.51 | 100 |
| 11:23 AM | $76.46 | Up $0.06 | $76.46 | $76.42 | 700 |
| 11:23 AM | $76.46 | Up $0.00 | $76.46 | $76.42 | 0 |
| 11:22 AM | $76.40 | Up $0.05 | $76.40 | $76.39 | 300 |
| 11:21 AM | $76.35 | Up $0.01 | $76.35 | $76.35 | 100 |
| 11:20 AM | $76.34 | Up $0.14 | $76.34 | $76.22 | 2,600 |
| 11:19 AM | $76.21 | Down $ -0.06 | $76.22 | $76.20 | 300 |
| 11:18 AM | $76.26 | Up $0.01 | $76.26 | $76.26 | 100 |
| 11:17 AM | $76.25 | Down $ -0.06 | $76.28 | $76.25 | 1,000 |
| 11:16 AM | $76.31 | Up $0.06 | $76.31 | $76.27 | 300 |
| 11:15 AM | $76.25 | Up $0.07 | $76.25 | $76.24 | 300 |
| 11:13 AM | $76.18 | Up $0.07 | $76.18 | $76.14 | 300 |
| 11:13 AM | $76.18 | Up $0.00 | $76.18 | $76.14 | 0 |
| 11:12 AM | $76.11 | Up $0.01 | $76.11 | $76.11 | 300 |
| 11:11 AM | $76.10 | Up $0.07 | $76.10 | $76.05 | 300 |
| 11:10 AM | $76.03 | Down $ -0.05 | $76.07 | $76.03 | 300 |
| 11:09 AM | $76.08 | Up $0.07 | $76.08 | $76.08 | 400 |
| 11:07 AM | $76.01 | Down $ -0.04 | $76.07 | $76.01 | 400 |
| 11:07 AM | $76.01 | Up $0.00 | $76.07 | $76.01 | 0 |
| 11:06 AM | $76.05 | Down $ -0.01 | $76.05 | $76.05 | 100 |
| 11:03 AM | $76.06 | Up $0.03 | $76.06 | $76.06 | 100 |
| 11:03 AM | $76.06 | Up $0.00 | $76.06 | $76.06 | 0 |
| 11:03 AM | $76.06 | Up $0.00 | $76.06 | $76.06 | 0 |
| 11:02 AM | $76.03 | Up $0.02 | $76.12 | $76.03 | 800 |
| 11:01 AM | $76.01 | Up $0.00 | $76.01 | $75.97 | 1,600 |
| 11:00 AM | $76.01 | Up $0.10 | $76.01 | $75.92 | 1,500 |
| 10:58 AM | $75.91 | Down $ -0.03 | $75.91 | $75.85 | 5,500 |
| 10:58 AM | $75.91 | Up $0.00 | $75.91 | $75.85 | 0 |
| 10:56 AM | $75.94 | Down $ -0.04 | $75.99 | $75.94 | 500 |
| 10:56 AM | $75.94 | Up $0.00 | $75.99 | $75.94 | 0 |
| 10:55 AM | $75.98 | Up $0.04 | $75.98 | $75.97 | 200 |
| 10:54 AM | $75.95 | Up $0.00 | $75.95 | $75.94 | 400 |
| 10:53 AM | $75.94 | Up $0.04 | $75.94 | $75.90 | 500 |
| 10:52 AM | $75.90 | Up $0.10 | $75.90 | $75.78 | 7,400 |
| 10:51 AM | $75.80 | Down $ -0.01 | $75.80 | $75.75 | 1,000 |
| 10:50 AM | $75.81 | Down $ -0.11 | $75.88 | $75.81 | 900 |
| 10:49 AM | $75.92 | Down $ -0.05 | $75.97 | $75.87 | 2,500 |
| 10:48 AM | $75.97 | Down $0.00 | $75.97 | $75.97 | 200 |
| 10:47 AM | $75.97 | Down $ -0.04 | $75.97 | $75.97 | 100 |
| 10:46 AM | $76.01 | Down $ -0.02 | $76.01 | $75.99 | 400 |
| 10:45 AM | $76.03 | Down $ -0.06 | $76.03 | $76.03 | 40,000 |
| 10:44 AM | $76.09 | Up $0.10 | $76.09 | $76.01 | 700 |
| 10:41 AM | $75.99 | Up $0.02 | $75.99 | $75.89 | 2,500 |
| 10:41 AM | $75.99 | Up $0.00 | $75.99 | $75.89 | 0 |
| 10:41 AM | $75.99 | Up $0.00 | $75.99 | $75.89 | 0 |
| 10:40 AM | $75.97 | Up $0.09 | $75.97 | $75.91 | 600 |
| 10:38 AM | $75.88 | Down $ -0.03 | $75.88 | $75.88 | 100 |
| 10:38 AM | $75.88 | Up $0.00 | $75.88 | $75.88 | 0 |
| 10:37 AM | $75.91 | Down $ -0.06 | $75.92 | $75.91 | 200 |
| 10:35 AM | $75.97 | Down $ -0.05 | $75.99 | $75.97 | 200 |
| 10:35 AM | $75.97 | Up $0.00 | $75.99 | $75.97 | 0 |
| 10:34 AM | $76.02 | Down $ -0.02 | $76.02 | $76.02 | 200 |
| 10:33 AM | $76.03 | Up $0.06 | $76.03 | $75.99 | 400 |
| 10:31 AM | $75.97 | Up $0.01 | $76.00 | $75.97 | 900 |
| 10:31 AM | $75.97 | Up $0.00 | $76.00 | $75.97 | 0 |
| 10:30 AM | $75.96 | Down $ -0.08 | $76.02 | $75.96 | 400 |
| 10:28 AM | $76.04 | Down $ -0.13 | $76.13 | $76.04 | 300 |
| 10:28 AM | $76.04 | Up $0.00 | $76.13 | $76.04 | 0 |
| 10:27 AM | $76.17 | Up $0.10 | $76.20 | $76.10 | 800 |
| 10:26 AM | $76.07 | Down $ -0.04 | $76.12 | $76.07 | 300 |
| 10:25 AM | $76.11 | Down $ -0.04 | $76.11 | $76.11 | 100 |
| 10:24 AM | $76.15 | Down $ -0.04 | $76.16 | $76.15 | 200 |
| 10:23 AM | $76.19 | Down $ -0.01 | $76.19 | $76.19 | 500 |
| 10:22 AM | $76.20 | Up $0.16 | $76.23 | $76.10 | 1,300 |
| 10:21 AM | $76.04 | Down $ -0.08 | $76.07 | $76.04 | 200 |
| 10:20 AM | $76.12 | Up $0.07 | $76.12 | $76.08 | 400 |
| 10:19 AM | $76.05 | Down $ -0.02 | $76.05 | $76.05 | 200 |
| 10:18 AM | $76.07 | Down $ -0.08 | $76.13 | $76.07 | 1,100 |
| 10:17 AM | $76.15 | Up $0.02 | $76.17 | $76.15 | 200 |
| 10:16 AM | $76.13 | Up $0.01 | $76.13 | $76.13 | 500 |
| 10:15 AM | $76.12 | Up $0.02 | $76.12 | $76.10 | 500 |
| 10:14 AM | $76.10 | Down $ -0.12 | $76.25 | $76.10 | 500 |
| 10:12 AM | $76.22 | Down $ -0.01 | $76.22 | $76.19 | 300 |
| 10:12 AM | $76.22 | Up $0.00 | $76.22 | $76.19 | 0 |
| 10:11 AM | $76.23 | Down $ -0.11 | $76.35 | $76.23 | 700 |
| 10:10 AM | $76.34 | Up $0.15 | $76.34 | $76.15 | 1,300 |
| 10:09 AM | $76.19 | Up $0.02 | $76.19 | $76.14 | 400 |
| 10:08 AM | $76.17 | Down $ -0.13 | $76.27 | $76.17 | 600 |
| 10:07 AM | $76.30 | Up $0.04 | $76.30 | $76.30 | 100 |
| 10:06 AM | $76.26 | Up $0.10 | $76.26 | $76.26 | 100 |
| 10:05 AM | $76.16 | Down $ -0.13 | $76.29 | $76.16 | 800 |
| 10:04 AM | $76.29 | Up $0.03 | $76.29 | $76.29 | 100 |
| 10:03 AM | $76.26 | Up $0.04 | $76.26 | $76.26 | 100 |
| 10:02 AM | $76.22 | Up $0.03 | $76.26 | $76.18 | 700 |
| 10:01 AM | $76.19 | Down $ -0.17 | $76.27 | $76.19 | 300 |
| 10:00 AM | $76.36 | Down $ -0.03 | $76.40 | $76.36 | 200 |
| 09:59 AM | $76.39 | Down $ -0.03 | $76.39 | $76.39 | 100 |
| 09:58 AM | $76.42 | Up $0.04 | $76.42 | $76.40 | 300 |
| 09:57 AM | $76.38 | Down $ -0.02 | $76.43 | $76.38 | 300 |
| 09:56 AM | $76.40 | Up $0.04 | $76.40 | $76.39 | 200 |
| 09:55 AM | $76.36 | Down $ -0.02 | $76.36 | $76.36 | 100 |
| 09:54 AM | $76.38 | Down $ -0.01 | $76.38 | $76.35 | 400 |
| 09:53 AM | $76.39 | Up $0.12 | $76.39 | $76.30 | 300 |
| 09:52 AM | $76.27 | Down $ -0.05 | $76.27 | $76.27 | 100 |
| 09:51 AM | $76.32 | Up $0.01 | $76.32 | $76.23 | 700 |
| 09:50 AM | $76.31 | Up $0.01 | $76.31 | $76.31 | 100 |
| 09:49 AM | $76.30 | Up $0.13 | $76.30 | $76.21 | 400 |
| 09:48 AM | $76.17 | Down $ -0.10 | $76.29 | $76.17 | 700 |
| 09:47 AM | $76.27 | Down $ -0.15 | $76.38 | $76.27 | 600 |
| 09:46 AM | $76.42 | Down $ -0.11 | $76.50 | $76.42 | 1,400 |
| 09:45 AM | $76.53 | Down $ -0.02 | $76.54 | $76.51 | 1,200 |
| 09:44 AM | $76.55 | Down $ -0.08 | $76.66 | $76.55 | 900 |
| 09:43 AM | $76.63 | Up $0.01 | $76.65 | $76.59 | 400 |
| 09:42 AM | $76.62 | Up $0.01 | $76.63 | $76.54 | 900 |
| 09:41 AM | $76.61 | Up $0.02 | $76.61 | $76.61 | 200 |
| 09:37 AM | $76.59 | Up $0.04 | $76.59 | $76.59 | 100 |
| 09:37 AM | $76.59 | Up $0.00 | $76.59 | $76.59 | 0 |
| 09:37 AM | $76.59 | Up $0.00 | $76.59 | $76.59 | 0 |
| 09:37 AM | $76.59 | Up $0.00 | $76.59 | $76.59 | 0 |
| 09:36 AM | $76.55 | Down $ -0.12 | $76.70 | $76.55 | 1,400 |
| 09:35 AM | $76.67 | Up $0.07 | $76.67 | $76.52 | 1,200 |
| 09:31 AM | $76.60 | Up $0.01 | $76.60 | $76.45 | 1,000 |
| 09:31 AM | $76.60 | Up $0.00 | $76.60 | $76.45 | 0 |
| 09:31 AM | $76.60 | Up $0.00 | $76.60 | $76.45 | 0 |
| 09:31 AM | $76.60 | Up $0.00 | $76.60 | $76.45 | 0 |
| 09:30 AM | $76.59 | Up $0.43 | $76.59 | $76.32 | 2,300 |
| Previous close | $76.16 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/09/2025 | $76.87 | $76.67 | $76.88 | $76.30 | 257,500 |
| 04/09/2025 | $76.16 | $75.54 | $76.20 | $75.45 | 243,900 |
| 03/09/2025 | $73.17 | $73.32 | $73.35 | $72.81 | 179,500 |
| 02/09/2025 | $72.31 | $73.25 | $73.63 | $72.28 | 308,300 |
| 29/08/2025 | $74.98 | $75.02 | $75.29 | $74.88 | 170,100 |
| 28/08/2025 | $75.55 | $75.38 | $75.93 | $75.36 | 311,900 |
| 27/08/2025 | $76.34 | $76.05 | $76.37 | $75.33 | 138,000 |
| 26/08/2025 | $75.83 | $75.84 | $75.92 | $75.51 | 420,700 |
| 25/08/2025 | $75.83 | $76.14 | $76.20 | $75.76 | 137,200 |
| 22/08/2025 | $77.05 | $76.83 | $77.39 | $76.83 | 251,300 |
| 21/08/2025 | $75.39 | $75.05 | $75.84 | $74.99 | 222,700 |
| 20/08/2025 | $75.75 | $76.54 | $76.83 | $75.58 | 271,600 |
| 19/08/2025 | $78.45 | $78.40 | $78.64 | $77.92 | 310,400 |
| 18/08/2025 | $78.01 | $78.66 | $78.80 | $77.57 | 477,200 |
| 15/08/2025 | $77.91 | $78.25 | $78.69 | $77.68 | 603,300 |
| 14/08/2025 | $77.75 | $78.22 | $78.42 | $76.66 | 800,800 |
| 13/08/2025 | $75.62 | $74.56 | $75.87 | $74.32 | 779,400 |
| 12/08/2025 | $67.65 | $66.85 | $67.78 | $66.39 | 277,700 |
| 11/08/2025 | $70.24 | $70.23 | $70.70 | $70.22 | 287,000 |
| 08/08/2025 | $70.96 | $71.54 | $71.73 | $70.79 | 214,900 |
| 07/08/2025 | $71.86 | $71.41 | $71.97 | $71.38 | 262,700 |
| 06/08/2025 | $72.67 | $72.52 | $73.06 | $72.50 | 446,700 |
| 05/08/2025 | $72.37 | $72.57 | $72.73 | $72.23 | 204,900 |
| 01/08/2025 | $70.55 | $71.21 | $71.26 | $70.04 | 195,000 |
| 31/07/2025 | $69.99 | $70.17 | $71.10 | $69.64 | 388,000 |
| 30/07/2025 | $71.44 | $71.79 | $72.08 | $71.11 | 199,400 |
| 29/07/2025 | $71.48 | $71.08 | $71.56 | $70.53 | 208,800 |
| 28/07/2025 | $72.13 | $72.43 | $72.54 | $71.88 | 234,300 |
| 25/07/2025 | $71.60 | $71.09 | $71.62 | $70.99 | 92,500 |
| 24/07/2025 | $71.14 | $72.00 | $72.16 | $71.12 | 336,100 |
Graphs are not available, please refer to the detailed table