Find a quote
ALPHABET CDR (CAD HEDGED)
58.80 Down -0.36 (-0.61 %)
Delayed : 2026/06/05 17:40:00
- Previous close $59.16
- Opening $58.22
- Today High $59.10
- Today Low $57.84
- Price Bid $58.39
- Price Ask $58.39
- 52 Weeks High $64.09
- 52 Weeks Low $26.81
- Size Bid 1
- Size Ask 1
- Volume 365,918
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $58.80 | Up $0.21 | $58.80 | $58.54 | 7,200 |
| 03:58 PM | $58.59 | Up $0.05 | $58.62 | $58.56 | 5,300 |
| 03:57 PM | $58.54 | Up $0.05 | $58.54 | $58.50 | 1,300 |
| 03:56 PM | $58.49 | Down $ -0.02 | $58.53 | $58.49 | 2,200 |
| 03:55 PM | $58.51 | Up $0.04 | $58.59 | $58.50 | 5,000 |
| 03:54 PM | $58.47 | Up $0.25 | $58.50 | $58.22 | 9,200 |
| 03:53 PM | $58.22 | Down $ -0.02 | $58.24 | $58.22 | 1,200 |
| 03:52 PM | $58.24 | Down $ -0.06 | $58.29 | $58.24 | 700 |
| 03:51 PM | $58.30 | Up $0.08 | $58.30 | $58.23 | 1,200 |
| 03:50 PM | $58.22 | Up $0.03 | $58.24 | $58.17 | 1,400 |
| 03:49 PM | $58.19 | Up $0.03 | $58.19 | $58.16 | 5,800 |
| 03:48 PM | $58.16 | Up $0.05 | $58.16 | $58.16 | 700 |
| 03:47 PM | $58.11 | Up $0.00 | $58.12 | $58.11 | 200 |
| 03:46 PM | $58.11 | Up $0.01 | $58.11 | $58.11 | 400 |
| 03:45 PM | $58.10 | Up $0.13 | $58.10 | $58.00 | 1,500 |
| 03:44 PM | $57.97 | Up $0.07 | $57.97 | $57.94 | 3,600 |
| 03:43 PM | $57.90 | Up $0.02 | $57.92 | $57.84 | 2,000 |
| 03:42 PM | $57.88 | Down $ -0.02 | $57.89 | $57.88 | 700 |
| 03:41 PM | $57.90 | Down $ -0.07 | $57.95 | $57.89 | 1,600 |
| 03:40 PM | $57.97 | Down $ -0.05 | $57.97 | $57.97 | 100 |
| 03:39 PM | $58.02 | Up $0.06 | $58.02 | $57.99 | 600 |
| 03:38 PM | $57.96 | Up $0.03 | $57.96 | $57.96 | 200 |
| 03:37 PM | $57.93 | Up $0.03 | $57.94 | $57.93 | 600 |
| 03:36 PM | $57.90 | Down $ -0.09 | $57.91 | $57.90 | 1,300 |
| 03:35 PM | $57.99 | Up $0.02 | $57.99 | $57.91 | 200 |
| 03:34 PM | $57.97 | Up $0.05 | $57.97 | $57.90 | 200 |
| 03:33 PM | $57.92 | Down $ -0.02 | $57.97 | $57.92 | 400 |
| 03:32 PM | $57.94 | Up $0.02 | $57.97 | $57.91 | 1,300 |
| 03:31 PM | $57.92 | Down $ -0.08 | $57.96 | $57.92 | 800 |
| 03:30 PM | $58.00 | Down $ -0.02 | $58.00 | $58.00 | 500 |
| 03:29 PM | $58.02 | Up $0.02 | $58.02 | $58.00 | 800 |
| 03:28 PM | $58.00 | Up $0.05 | $58.00 | $57.95 | 700 |
| 03:27 PM | $57.95 | Down $ -0.06 | $57.95 | $57.95 | 300 |
| 03:26 PM | $58.01 | Up $0.06 | $58.01 | $57.99 | 400 |
| 03:25 PM | $57.95 | Up $0.08 | $57.95 | $57.90 | 300 |
| 03:23 PM | $57.87 | Down $ -0.09 | $57.91 | $57.87 | 1,600 |
| 03:23 PM | $57.87 | Up $0.00 | $57.91 | $57.87 | 0 |
| 03:22 PM | $57.96 | Up $0.00 | $57.96 | $57.96 | 100 |
| 03:21 PM | $57.96 | Down $ -0.04 | $58.00 | $57.95 | 1,100 |
| 03:20 PM | $58.00 | Up $0.00 | $58.00 | $57.97 | 1,900 |
| 03:19 PM | $58.00 | Up $0.05 | $58.00 | $58.00 | 400 |
| 03:18 PM | $57.95 | Up $0.00 | $57.98 | $57.95 | 1,100 |
| 03:17 PM | $57.95 | Down $ -0.04 | $57.99 | $57.95 | 1,900 |
| 03:16 PM | $57.99 | Down $ -0.01 | $58.00 | $57.98 | 1,800 |
| 03:15 PM | $58.00 | Down $ -0.11 | $58.03 | $58.00 | 1,100 |
| 03:14 PM | $58.11 | Up $0.10 | $58.11 | $58.00 | 1,500 |
| 03:13 PM | $58.01 | Down $ -0.07 | $58.11 | $58.01 | 900 |
| 03:11 PM | $58.08 | Down $ -0.10 | $58.08 | $58.06 | 300 |
| 03:11 PM | $58.08 | Up $0.00 | $58.08 | $58.06 | 0 |
| 03:10 PM | $58.18 | Down $ -0.02 | $58.20 | $58.15 | 3,000 |
| 03:09 PM | $58.20 | Down $ -0.01 | $58.20 | $58.11 | 3,300 |
| 03:08 PM | $58.21 | Down $ -0.01 | $58.21 | $58.21 | 100 |
| 03:07 PM | $58.22 | Down $ -0.02 | $58.22 | $58.12 | 2,300 |
| 03:06 PM | $58.24 | Up $0.06 | $58.24 | $58.22 | 800 |
| 03:05 PM | $58.18 | Down $ -0.02 | $58.18 | $58.18 | 1,200 |
| 03:04 PM | $58.20 | Up $0.02 | $58.20 | $58.20 | 300 |
| 03:03 PM | $58.18 | Down $ -0.03 | $58.18 | $58.18 | 500 |
| 03:02 PM | $58.21 | Up $0.01 | $58.21 | $58.21 | 100 |
| 03:01 PM | $58.20 | Down $ -0.04 | $58.20 | $58.19 | 1,300 |
| 03:00 PM | $58.24 | Down $ -0.14 | $58.25 | $58.20 | 900 |
| 02:59 PM | $58.38 | Down $ -0.01 | $58.38 | $58.38 | 700 |
| 02:58 PM | $58.39 | Down $ -0.07 | $58.39 | $58.39 | 200 |
| 02:56 PM | $58.46 | Up $0.01 | $58.47 | $58.34 | 2,100 |
| 02:56 PM | $58.46 | Up $0.00 | $58.47 | $58.34 | 0 |
| 02:55 PM | $58.45 | Up $0.07 | $58.45 | $58.45 | 500 |
| 02:54 PM | $58.38 | Down $ -0.05 | $58.38 | $58.34 | 1,100 |
| 02:53 PM | $58.43 | Down $ -0.02 | $58.43 | $58.42 | 1,300 |
| 02:52 PM | $58.45 | Up $0.05 | $58.45 | $58.44 | 900 |
| 02:51 PM | $58.40 | Down $ -0.06 | $58.42 | $58.40 | 300 |
| 02:50 PM | $58.46 | Up $0.04 | $58.46 | $58.46 | 500 |
| 02:48 PM | $58.42 | Up $0.00 | $58.42 | $58.42 | 500 |
| 02:48 PM | $58.42 | Up $0.00 | $58.42 | $58.42 | 0 |
| 02:47 PM | $58.42 | Down $ -0.05 | $58.48 | $58.42 | 6,800 |
| 02:46 PM | $58.47 | Down $ -0.06 | $58.47 | $58.47 | 500 |
| 02:44 PM | $58.53 | Down $ -0.02 | $58.53 | $58.46 | 2,500 |
| 02:44 PM | $58.53 | Up $0.00 | $58.53 | $58.46 | 0 |
| 02:43 PM | $58.55 | Up $0.10 | $58.55 | $58.55 | 100 |
| 02:42 PM | $58.45 | Up $0.00 | $58.54 | $58.45 | 11,200 |
| 02:41 PM | $58.45 | Down $ -0.05 | $58.48 | $58.42 | 4,700 |
| 02:40 PM | $58.50 | Down $ -0.02 | $58.50 | $58.50 | 500 |
| 02:39 PM | $58.52 | Up $0.11 | $58.52 | $58.44 | 700 |
| 02:38 PM | $58.41 | Down $ -0.06 | $58.50 | $58.41 | 600 |
| 02:37 PM | $58.47 | Up $0.04 | $58.47 | $58.44 | 400 |
| 02:36 PM | $58.43 | Up $0.04 | $58.49 | $58.43 | 1,600 |
| 02:35 PM | $58.39 | Down $ -0.01 | $58.39 | $58.39 | 100 |
| 02:34 PM | $58.40 | Up $0.01 | $58.40 | $58.40 | 100 |
| 02:33 PM | $58.39 | Down $ -0.05 | $58.39 | $58.38 | 700 |
| 02:31 PM | $58.44 | Up $0.06 | $58.44 | $58.44 | 300 |
| 02:31 PM | $58.44 | Up $0.00 | $58.44 | $58.44 | 0 |
| 02:30 PM | $58.38 | Up $0.01 | $58.38 | $58.34 | 6,600 |
| 02:28 PM | $58.37 | Down $ -0.10 | $58.50 | $58.37 | 600 |
| 02:28 PM | $58.37 | Up $0.00 | $58.50 | $58.37 | 0 |
| 02:27 PM | $58.47 | Down $ -0.15 | $58.47 | $58.47 | 200 |
| 02:25 PM | $58.62 | Down $ -0.01 | $58.62 | $58.62 | 500 |
| 02:25 PM | $58.62 | Up $0.00 | $58.62 | $58.62 | 0 |
| 02:24 PM | $58.63 | Up $0.01 | $58.63 | $58.63 | 1,100 |
| 02:23 PM | $58.62 | Up $0.05 | $58.62 | $58.60 | 600 |
| 02:22 PM | $58.57 | Up $0.03 | $58.57 | $58.57 | 200 |
| 02:21 PM | $58.54 | Up $0.06 | $58.56 | $58.54 | 300 |
| 02:20 PM | $58.48 | Up $0.11 | $58.51 | $58.44 | 1,300 |
| 02:19 PM | $58.37 | Up $0.00 | $58.42 | $58.37 | 1,400 |
| 02:18 PM | $58.37 | Up $0.07 | $58.45 | $58.37 | 700 |
| 02:17 PM | $58.30 | Up $0.09 | $58.33 | $58.26 | 900 |
| 02:16 PM | $58.21 | Down $ -0.07 | $58.28 | $58.21 | 4,300 |
| 02:15 PM | $58.28 | Down $ -0.09 | $58.30 | $58.28 | 200 |
| 02:14 PM | $58.37 | Down $ -0.14 | $58.50 | $58.37 | 800 |
| 02:13 PM | $58.51 | Down $ -0.11 | $58.51 | $58.50 | 900 |
| 02:12 PM | $58.62 | Down $ -0.14 | $58.62 | $58.55 | 7,500 |
| 02:10 PM | $58.76 | Up $0.05 | $58.76 | $58.75 | 900 |
| 02:10 PM | $58.76 | Up $0.00 | $58.76 | $58.75 | 0 |
| 02:09 PM | $58.71 | Up $0.03 | $58.71 | $58.71 | 100 |
| 02:07 PM | $58.68 | Down $ -0.02 | $58.72 | $58.68 | 700 |
| 02:07 PM | $58.68 | Up $0.00 | $58.72 | $58.68 | 0 |
| 02:06 PM | $58.70 | Up $0.01 | $58.70 | $58.70 | 400 |
| 02:03 PM | $58.69 | Down $ -0.03 | $58.70 | $58.69 | 700 |
| 02:03 PM | $58.69 | Up $0.00 | $58.70 | $58.69 | 0 |
| 02:03 PM | $58.69 | Up $0.00 | $58.70 | $58.69 | 0 |
| 02:02 PM | $58.72 | Down $ -0.01 | $58.72 | $58.72 | 500 |
| 02:01 PM | $58.73 | Up $0.03 | $58.73 | $58.73 | 100 |
| 01:59 PM | $58.70 | Up $0.05 | $58.70 | $58.70 | 200 |
| 01:59 PM | $58.70 | Up $0.00 | $58.70 | $58.70 | 0 |
| 01:58 PM | $58.65 | Up $0.01 | $58.65 | $58.65 | 200 |
| 01:57 PM | $58.64 | Down $ -0.04 | $58.64 | $58.64 | 100 |
| 01:56 PM | $58.68 | Up $0.12 | $58.68 | $58.68 | 100 |
| 01:53 PM | $58.56 | Down $ -0.10 | $58.56 | $58.56 | 100 |
| 01:53 PM | $58.56 | Up $0.00 | $58.56 | $58.56 | 0 |
| 01:53 PM | $58.56 | Up $0.00 | $58.56 | $58.56 | 0 |
| 01:50 PM | $58.66 | Up $0.00 | $58.66 | $58.62 | 400 |
| 01:50 PM | $58.66 | Up $0.00 | $58.66 | $58.62 | 0 |
| 01:50 PM | $58.66 | Up $0.00 | $58.66 | $58.62 | 0 |
| 01:48 PM | $58.66 | Down $ -0.01 | $58.66 | $58.66 | 100 |
| 01:48 PM | $58.66 | Up $0.00 | $58.66 | $58.66 | 0 |
| 01:46 PM | $58.67 | Up $0.07 | $58.67 | $58.65 | 400 |
| 01:46 PM | $58.67 | Up $0.00 | $58.67 | $58.65 | 0 |
| 01:45 PM | $58.60 | Up $0.01 | $58.60 | $58.60 | 300 |
| 01:44 PM | $58.59 | Down $ -0.06 | $58.60 | $58.59 | 1,300 |
| 01:43 PM | $58.65 | Down $ -0.01 | $58.65 | $58.65 | 100 |
| 01:42 PM | $58.66 | Down $ -0.06 | $58.66 | $58.66 | 700 |
| 01:40 PM | $58.72 | Up $0.04 | $58.72 | $58.65 | 200 |
| 01:40 PM | $58.72 | Up $0.00 | $58.72 | $58.65 | 0 |
| 01:39 PM | $58.68 | Up $0.07 | $58.68 | $58.63 | 1,300 |
| 01:38 PM | $58.61 | Down $ -0.05 | $58.61 | $58.61 | 100 |
| 01:36 PM | $58.66 | Down $ -0.01 | $58.66 | $58.66 | 200 |
| 01:36 PM | $58.66 | Up $0.00 | $58.66 | $58.66 | 0 |
| 01:34 PM | $58.67 | Down $ -0.08 | $58.67 | $58.59 | 400 |
| 01:34 PM | $58.67 | Up $0.00 | $58.67 | $58.59 | 0 |
| 01:31 PM | $58.75 | Down $ -0.01 | $58.75 | $58.75 | 500 |
| 01:31 PM | $58.75 | Up $0.00 | $58.75 | $58.75 | 0 |
| 01:31 PM | $58.75 | Up $0.00 | $58.75 | $58.75 | 0 |
| 01:30 PM | $58.76 | Up $0.00 | $58.76 | $58.76 | 100 |
| 01:29 PM | $58.76 | Up $0.00 | $58.76 | $58.76 | 400 |
| 01:27 PM | $58.76 | Down $ -0.04 | $58.76 | $58.76 | 600 |
| 01:27 PM | $58.76 | Up $0.00 | $58.76 | $58.76 | 0 |
| 01:26 PM | $58.80 | Up $0.02 | $58.80 | $58.80 | 100 |
| 01:25 PM | $58.78 | Down $ -0.06 | $58.78 | $58.78 | 500 |
| 01:24 PM | $58.84 | Down $ -0.01 | $58.84 | $58.80 | 2,300 |
| 01:23 PM | $58.85 | Up $0.08 | $58.85 | $58.80 | 2,000 |
| 01:22 PM | $58.77 | Up $0.11 | $58.77 | $58.77 | 200 |
| 01:21 PM | $58.66 | Up $0.06 | $58.66 | $58.66 | 100 |
| 01:19 PM | $58.60 | Down $ -0.06 | $58.60 | $58.60 | 100 |
| 01:19 PM | $58.60 | Up $0.00 | $58.60 | $58.60 | 0 |
| 01:17 PM | $58.66 | Down $ -0.06 | $58.66 | $58.66 | 400 |
| 01:17 PM | $58.66 | Up $0.00 | $58.66 | $58.66 | 0 |
| 01:15 PM | $58.72 | Up $0.00 | $58.72 | $58.72 | 500 |
| 01:15 PM | $58.72 | Up $0.00 | $58.72 | $58.72 | 0 |
| 01:14 PM | $58.72 | Up $0.00 | $58.72 | $58.72 | 500 |
| 01:13 PM | $58.72 | Up $0.00 | $58.72 | $58.71 | 3,700 |
| 01:12 PM | $58.72 | Up $0.00 | $58.72 | $58.59 | 15,200 |
| 01:10 PM | $58.72 | Down $ -0.10 | $58.72 | $58.72 | 100 |
| 01:10 PM | $58.72 | Up $0.00 | $58.72 | $58.72 | 0 |
| 01:09 PM | $58.82 | Down $ -0.03 | $58.82 | $58.79 | 900 |
| 01:04 PM | $58.85 | Up $0.03 | $58.85 | $58.82 | 800 |
| 01:04 PM | $58.85 | Up $0.00 | $58.85 | $58.82 | 0 |
| 01:04 PM | $58.85 | Up $0.00 | $58.85 | $58.82 | 0 |
| 01:04 PM | $58.85 | Up $0.00 | $58.85 | $58.82 | 0 |
| 01:04 PM | $58.85 | Up $0.00 | $58.85 | $58.82 | 0 |
| 01:03 PM | $58.82 | Down $ -0.01 | $58.82 | $58.81 | 800 |
| 01:01 PM | $58.83 | Up $0.07 | $58.83 | $58.72 | 6,800 |
| 01:01 PM | $58.83 | Up $0.00 | $58.83 | $58.72 | 0 |
| 01:00 PM | $58.76 | Up $0.04 | $58.76 | $58.76 | 300 |
| 12:57 PM | $58.72 | Down $ -0.03 | $58.72 | $58.72 | 100 |
| 12:57 PM | $58.72 | Up $0.00 | $58.72 | $58.72 | 0 |
| 12:57 PM | $58.72 | Up $0.00 | $58.72 | $58.72 | 0 |
| 12:53 PM | $58.75 | Up $0.10 | $58.75 | $58.68 | 1,400 |
| 12:53 PM | $58.75 | Up $0.00 | $58.75 | $58.68 | 0 |
| 12:53 PM | $58.75 | Up $0.00 | $58.75 | $58.68 | 0 |
| 12:53 PM | $58.75 | Up $0.00 | $58.75 | $58.68 | 0 |
| 12:52 PM | $58.65 | Up $0.08 | $58.65 | $58.57 | 1,000 |
| 12:49 PM | $58.57 | Up $0.07 | $58.57 | $58.53 | 300 |
| 12:49 PM | $58.57 | Up $0.00 | $58.57 | $58.53 | 0 |
| 12:49 PM | $58.57 | Up $0.00 | $58.57 | $58.53 | 0 |
| 12:48 PM | $58.50 | Down $ -0.13 | $58.50 | $58.50 | 100 |
| 12:46 PM | $58.63 | Up $0.03 | $58.63 | $58.60 | 800 |
| 12:46 PM | $58.63 | Up $0.00 | $58.63 | $58.60 | 0 |
| 12:45 PM | $58.60 | Down $ -0.05 | $58.65 | $58.60 | 200 |
| 12:44 PM | $58.65 | Down $ -0.05 | $58.65 | $58.65 | 500 |
| 12:43 PM | $58.70 | Down $ -0.06 | $58.73 | $58.70 | 1,900 |
| 12:42 PM | $58.76 | Down $ -0.01 | $58.76 | $58.75 | 400 |
| 12:41 PM | $58.77 | Down $ -0.06 | $58.77 | $58.77 | 1,300 |
| 12:36 PM | $58.83 | Down $ -0.05 | $58.83 | $58.83 | 200 |
| 12:36 PM | $58.83 | Up $0.00 | $58.83 | $58.83 | 0 |
| 12:36 PM | $58.83 | Up $0.00 | $58.83 | $58.83 | 0 |
| 12:36 PM | $58.83 | Up $0.00 | $58.83 | $58.83 | 0 |
| 12:36 PM | $58.83 | Up $0.00 | $58.83 | $58.83 | 0 |
| 12:35 PM | $58.88 | Up $0.11 | $58.88 | $58.88 | 200 |
| 12:33 PM | $58.77 | Down $ -0.03 | $58.77 | $58.77 | 200 |
| 12:33 PM | $58.77 | Up $0.00 | $58.77 | $58.77 | 0 |
| 12:31 PM | $58.80 | Down $ -0.05 | $58.80 | $58.80 | 200 |
| 12:31 PM | $58.80 | Up $0.00 | $58.80 | $58.80 | 0 |
| 12:29 PM | $58.85 | Down $ -0.03 | $58.85 | $58.85 | 100 |
| 12:29 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 12:25 PM | $58.88 | Up $0.02 | $58.88 | $58.83 | 1,100 |
| 12:25 PM | $58.88 | Up $0.00 | $58.88 | $58.83 | 0 |
| 12:25 PM | $58.88 | Up $0.00 | $58.88 | $58.83 | 0 |
| 12:25 PM | $58.88 | Up $0.00 | $58.88 | $58.83 | 0 |
| 12:23 PM | $58.86 | Up $0.01 | $58.86 | $58.85 | 1,000 |
| 12:23 PM | $58.86 | Up $0.00 | $58.86 | $58.85 | 0 |
| 12:22 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 300 |
| 12:20 PM | $58.85 | Up $0.05 | $58.85 | $58.80 | 1,000 |
| 12:20 PM | $58.85 | Up $0.00 | $58.85 | $58.80 | 0 |
| 12:19 PM | $58.80 | Down $ -0.04 | $58.80 | $58.78 | 1,500 |
| 12:18 PM | $58.84 | Up $0.04 | $58.84 | $58.84 | 100 |
| 12:17 PM | $58.80 | Up $0.00 | $58.80 | $58.80 | 300 |
| 12:15 PM | $58.80 | Up $0.02 | $58.80 | $58.76 | 700 |
| 12:15 PM | $58.80 | Up $0.00 | $58.80 | $58.76 | 0 |
| 12:14 PM | $58.78 | Down $ -0.04 | $58.78 | $58.78 | 100 |
| 12:13 PM | $58.82 | Up $0.03 | $58.82 | $58.82 | 100 |
| 12:09 PM | $58.79 | Down $ -0.01 | $58.79 | $58.79 | 100 |
| 12:09 PM | $58.79 | Up $0.00 | $58.79 | $58.79 | 0 |
| 12:09 PM | $58.79 | Up $0.00 | $58.79 | $58.79 | 0 |
| 12:09 PM | $58.79 | Up $0.00 | $58.79 | $58.79 | 0 |
| 12:07 PM | $58.80 | Up $0.01 | $58.80 | $58.79 | 1,500 |
| 12:07 PM | $58.80 | Up $0.00 | $58.80 | $58.79 | 0 |
| 12:06 PM | $58.79 | Up $0.04 | $58.79 | $58.79 | 100 |
| 12:05 PM | $58.75 | Down $ -0.11 | $58.80 | $58.75 | 400 |
| 12:03 PM | $58.86 | Up $0.01 | $58.86 | $58.86 | 200 |
| 12:03 PM | $58.86 | Up $0.00 | $58.86 | $58.86 | 0 |
| 12:02 PM | $58.85 | Down $ -0.02 | $58.85 | $58.85 | 100 |
| 12:01 PM | $58.87 | Down $ -0.01 | $58.87 | $58.87 | 100 |
| 12:00 PM | $58.88 | Down $ -0.02 | $58.90 | $58.88 | 200 |
| 11:59 AM | $58.90 | Down $ -0.03 | $58.90 | $58.90 | 200 |
| 11:58 AM | $58.93 | Down $ -0.02 | $58.93 | $58.92 | 200 |
| 11:57 AM | $58.95 | Up $0.06 | $58.95 | $58.90 | 600 |
| 11:53 AM | $58.89 | Up $0.15 | $58.90 | $58.79 | 1,300 |
| 11:53 AM | $58.89 | Up $0.00 | $58.90 | $58.79 | 0 |
| 11:53 AM | $58.89 | Up $0.00 | $58.90 | $58.79 | 0 |
| 11:53 AM | $58.89 | Up $0.00 | $58.90 | $58.79 | 0 |
| 11:52 AM | $58.74 | Up $0.10 | $58.74 | $58.68 | 900 |
| 11:48 AM | $58.64 | Down $ -0.05 | $58.75 | $58.64 | 300 |
| 11:48 AM | $58.64 | Up $0.00 | $58.75 | $58.64 | 0 |
| 11:48 AM | $58.64 | Up $0.00 | $58.75 | $58.64 | 0 |
| 11:48 AM | $58.64 | Up $0.00 | $58.75 | $58.64 | 0 |
| 11:46 AM | $58.69 | Down $ -0.03 | $58.69 | $58.69 | 100 |
| 11:46 AM | $58.69 | Up $0.00 | $58.69 | $58.69 | 0 |
| 11:45 AM | $58.72 | Down $ -0.02 | $58.72 | $58.72 | 200 |
| 11:44 AM | $58.74 | Down $ -0.03 | $58.74 | $58.74 | 100 |
| 11:43 AM | $58.77 | Up $0.03 | $58.77 | $58.77 | 700 |
| 11:42 AM | $58.74 | Up $0.06 | $58.74 | $58.74 | 500 |
| 11:39 AM | $58.68 | Down $ -0.04 | $58.69 | $58.68 | 300 |
| 11:39 AM | $58.68 | Up $0.00 | $58.69 | $58.68 | 0 |
| 11:39 AM | $58.68 | Up $0.00 | $58.69 | $58.68 | 0 |
| 11:37 AM | $58.72 | Down $ -0.08 | $58.80 | $58.72 | 600 |
| 11:37 AM | $58.72 | Up $0.00 | $58.80 | $58.72 | 0 |
| 11:35 AM | $58.80 | Up $0.03 | $58.80 | $58.77 | 800 |
| 11:35 AM | $58.80 | Up $0.00 | $58.80 | $58.77 | 0 |
| 11:34 AM | $58.77 | Down $ -0.05 | $58.77 | $58.77 | 100 |
| 11:31 AM | $58.82 | Up $0.04 | $58.82 | $58.80 | 200 |
| 11:31 AM | $58.82 | Up $0.00 | $58.82 | $58.80 | 0 |
| 11:31 AM | $58.82 | Up $0.00 | $58.82 | $58.80 | 0 |
| 11:29 AM | $58.78 | Up $0.13 | $58.82 | $58.75 | 800 |
| 11:29 AM | $58.78 | Up $0.00 | $58.82 | $58.75 | 0 |
| 11:26 AM | $58.65 | Down $ -0.04 | $58.74 | $58.65 | 200 |
| 11:26 AM | $58.65 | Up $0.00 | $58.74 | $58.65 | 0 |
| 11:26 AM | $58.65 | Up $0.00 | $58.74 | $58.65 | 0 |
| 11:25 AM | $58.69 | Down $ -0.07 | $58.69 | $58.69 | 500 |
| 11:23 AM | $58.76 | Up $0.11 | $58.76 | $58.74 | 3,300 |
| 11:23 AM | $58.76 | Up $0.00 | $58.76 | $58.74 | 0 |
| 11:19 AM | $58.65 | Up $0.04 | $58.67 | $58.65 | 500 |
| 11:19 AM | $58.65 | Up $0.00 | $58.67 | $58.65 | 0 |
| 11:19 AM | $58.65 | Up $0.00 | $58.67 | $58.65 | 0 |
| 11:19 AM | $58.65 | Up $0.00 | $58.67 | $58.65 | 0 |
| 11:17 AM | $58.61 | Up $0.01 | $58.61 | $58.61 | 200 |
| 11:17 AM | $58.61 | Up $0.00 | $58.61 | $58.61 | 0 |
| 11:15 AM | $58.60 | Down $ -0.01 | $58.60 | $58.60 | 1,600 |
| 11:15 AM | $58.60 | Up $0.00 | $58.60 | $58.60 | 0 |
| 11:14 AM | $58.61 | Down $ -0.19 | $58.61 | $58.61 | 100 |
| 11:13 AM | $58.80 | Up $0.03 | $58.80 | $58.80 | 100 |
| 11:12 AM | $58.77 | Down $ -0.11 | $58.77 | $58.77 | 300 |
| 11:11 AM | $58.88 | Up $0.00 | $58.88 | $58.88 | 200 |
| 11:10 AM | $58.88 | Up $0.05 | $58.88 | $58.77 | 700 |
| 11:09 AM | $58.83 | Up $0.08 | $58.83 | $58.83 | 200 |
| 11:08 AM | $58.75 | Up $0.08 | $58.75 | $58.75 | 300 |
| 11:07 AM | $58.67 | Up $0.03 | $58.67 | $58.66 | 400 |
| 11:06 AM | $58.64 | Down $ -0.06 | $58.65 | $58.64 | 400 |
| 11:05 AM | $58.70 | Down $ -0.05 | $58.70 | $58.70 | 100 |
| 11:03 AM | $58.75 | Down $ -0.08 | $58.75 | $58.75 | 100 |
| 11:03 AM | $58.75 | Up $0.00 | $58.75 | $58.75 | 0 |
| 10:57 AM | $58.83 | Up $0.11 | $58.83 | $58.83 | 100 |
| 10:57 AM | $58.83 | Up $0.00 | $58.83 | $58.83 | 0 |
| 10:57 AM | $58.83 | Up $0.00 | $58.83 | $58.83 | 0 |
| 10:57 AM | $58.83 | Up $0.00 | $58.83 | $58.83 | 0 |
| 10:57 AM | $58.83 | Up $0.00 | $58.83 | $58.83 | 0 |
| 10:57 AM | $58.83 | Up $0.00 | $58.83 | $58.83 | 0 |
| 10:56 AM | $58.72 | Up $0.04 | $58.72 | $58.72 | 100 |
| 10:55 AM | $58.68 | Up $0.03 | $58.68 | $58.65 | 200 |
| 10:54 AM | $58.65 | Up $0.00 | $58.65 | $58.65 | 200 |
| 10:50 AM | $58.65 | Up $0.03 | $58.65 | $58.65 | 200 |
| 10:50 AM | $58.65 | Up $0.00 | $58.65 | $58.65 | 0 |
| 10:50 AM | $58.65 | Up $0.00 | $58.65 | $58.65 | 0 |
| 10:50 AM | $58.65 | Up $0.00 | $58.65 | $58.65 | 0 |
| 10:49 AM | $58.62 | Up $0.04 | $58.62 | $58.60 | 200 |
| 10:48 AM | $58.58 | Down $ -0.02 | $58.60 | $58.58 | 200 |
| 10:45 AM | $58.60 | Up $0.09 | $58.60 | $58.59 | 1,400 |
| 10:45 AM | $58.60 | Up $0.00 | $58.60 | $58.59 | 0 |
| 10:45 AM | $58.60 | Up $0.00 | $58.60 | $58.59 | 0 |
| 10:44 AM | $58.51 | Down $ -0.04 | $58.53 | $58.51 | 600 |
| 10:43 AM | $58.55 | Down $ -0.08 | $58.58 | $58.55 | 400 |
| 10:39 AM | $58.63 | Down $ -0.09 | $58.63 | $58.63 | 100 |
| 10:39 AM | $58.63 | Up $0.00 | $58.63 | $58.63 | 0 |
| 10:39 AM | $58.63 | Up $0.00 | $58.63 | $58.63 | 0 |
| 10:39 AM | $58.63 | Up $0.00 | $58.63 | $58.63 | 0 |
| 10:38 AM | $58.72 | Up $0.03 | $58.72 | $58.72 | 1,400 |
| 10:37 AM | $58.69 | Down $ -0.10 | $58.69 | $58.69 | 300 |
| 10:35 AM | $58.79 | Up $0.02 | $58.79 | $58.79 | 1,000 |
| 10:35 AM | $58.79 | Up $0.00 | $58.79 | $58.79 | 0 |
| 10:33 AM | $58.77 | Down $ -0.13 | $58.77 | $58.77 | 300 |
| 10:33 AM | $58.77 | Up $0.00 | $58.77 | $58.77 | 0 |
| 10:32 AM | $58.90 | Up $0.06 | $58.90 | $58.90 | 400 |
| 10:31 AM | $58.84 | Down $ -0.04 | $58.84 | $58.80 | 500 |
| 10:30 AM | $58.88 | Up $0.05 | $58.88 | $58.86 | 200 |
| 10:29 AM | $58.83 | Up $0.10 | $58.83 | $58.83 | 500 |
| 10:28 AM | $58.73 | Down $ -0.07 | $58.75 | $58.73 | 400 |
| 10:26 AM | $58.80 | Down $ -0.02 | $58.81 | $58.80 | 300 |
| 10:26 AM | $58.80 | Up $0.00 | $58.81 | $58.80 | 0 |
| 10:25 AM | $58.82 | Down $ -0.08 | $58.90 | $58.82 | 2,900 |
| 10:23 AM | $58.90 | Down $ -0.10 | $58.92 | $58.90 | 2,100 |
| 10:23 AM | $58.90 | Up $0.00 | $58.92 | $58.90 | 0 |
| 10:22 AM | $59.00 | Up $0.05 | $59.00 | $58.96 | 600 |
| 10:21 AM | $58.95 | Up $0.04 | $58.95 | $58.89 | 200 |
| 10:20 AM | $58.91 | Up $0.00 | $58.91 | $58.91 | 100 |
| 10:19 AM | $58.91 | Down $ -0.05 | $58.91 | $58.89 | 1,700 |
| 10:18 AM | $58.96 | Down $ -0.02 | $58.96 | $58.91 | 600 |
| 10:17 AM | $58.98 | Down $ -0.07 | $58.98 | $58.98 | 200 |
| 10:16 AM | $59.05 | Up $0.08 | $59.10 | $59.05 | 400 |
| 10:15 AM | $58.97 | Up $0.01 | $59.03 | $58.97 | 400 |
| 10:14 AM | $58.96 | Down $ -0.02 | $58.98 | $58.96 | 800 |
| 10:13 AM | $58.98 | Up $0.11 | $58.98 | $58.97 | 600 |
| 10:11 AM | $58.87 | Down $ -0.11 | $58.87 | $58.87 | 400 |
| 10:11 AM | $58.87 | Up $0.00 | $58.87 | $58.87 | 0 |
| 10:10 AM | $58.98 | Up $0.16 | $59.00 | $58.96 | 1,000 |
| 10:09 AM | $58.82 | Up $0.09 | $58.82 | $58.82 | 500 |
| 10:08 AM | $58.73 | Down $ -0.22 | $58.77 | $58.73 | 600 |
| 10:07 AM | $58.95 | Up $0.15 | $58.95 | $58.85 | 3,600 |
| 10:06 AM | $58.80 | Up $0.12 | $58.80 | $58.76 | 400 |
| 10:05 AM | $58.68 | Down $ -0.02 | $58.68 | $58.66 | 5,900 |
| 10:04 AM | $58.70 | Down $ -0.09 | $58.78 | $58.70 | 600 |
| 10:02 AM | $58.79 | Up $0.19 | $58.80 | $58.63 | 4,300 |
| 10:02 AM | $58.79 | Up $0.00 | $58.80 | $58.63 | 0 |
| 10:01 AM | $58.60 | Down $ -0.21 | $58.61 | $58.60 | 600 |
| 10:00 AM | $58.81 | Up $0.04 | $58.81 | $58.81 | 100 |
| 09:59 AM | $58.77 | Down $ -0.11 | $58.78 | $58.77 | 700 |
| 09:56 AM | $58.88 | Up $0.03 | $58.88 | $58.88 | 1,000 |
| 09:56 AM | $58.88 | Up $0.00 | $58.88 | $58.88 | 0 |
| 09:56 AM | $58.88 | Up $0.00 | $58.88 | $58.88 | 0 |
| 09:55 AM | $58.85 | Down $ -0.03 | $58.95 | $58.75 | 2,100 |
| 09:53 AM | $58.88 | Up $0.17 | $58.88 | $58.85 | 900 |
| 09:53 AM | $58.88 | Up $0.00 | $58.88 | $58.85 | 0 |
| 09:52 AM | $58.71 | Up $0.02 | $58.71 | $58.62 | 8,600 |
| 09:51 AM | $58.69 | Down $ -0.01 | $58.75 | $58.69 | 3,600 |
| 09:49 AM | $58.70 | Down $ -0.09 | $58.77 | $58.70 | 500 |
| 09:49 AM | $58.70 | Up $0.00 | $58.77 | $58.70 | 0 |
| 09:48 AM | $58.79 | Up $0.06 | $58.79 | $58.70 | 6,300 |
| 09:47 AM | $58.73 | Down $ -0.15 | $58.82 | $58.70 | 1,700 |
| 09:46 AM | $58.88 | Down $ -0.13 | $58.91 | $58.88 | 500 |
| 09:45 AM | $59.01 | Up $0.08 | $59.01 | $58.90 | 1,800 |
| 09:44 AM | $58.93 | Down $ -0.01 | $58.98 | $58.93 | 1,200 |
| 09:43 AM | $58.94 | Up $0.09 | $58.94 | $58.83 | 900 |
| 09:42 AM | $58.85 | Up $0.10 | $58.85 | $58.85 | 600 |
| 09:41 AM | $58.75 | Up $0.12 | $58.78 | $58.72 | 1,600 |
| 09:40 AM | $58.63 | Up $0.04 | $58.70 | $58.62 | 6,600 |
| 09:39 AM | $58.59 | Down $ -0.01 | $58.60 | $58.58 | 700 |
| 09:38 AM | $58.60 | Up $0.05 | $58.60 | $58.60 | 100 |
| 09:37 AM | $58.55 | Up $0.05 | $58.55 | $58.55 | 500 |
| 09:36 AM | $58.50 | Up $0.12 | $58.50 | $58.40 | 300 |
| 09:35 AM | $58.38 | Down $ -0.07 | $58.40 | $58.36 | 600 |
| 09:34 AM | $58.45 | Up $0.19 | $58.50 | $58.45 | 600 |
| 09:33 AM | $58.26 | Down $ -0.13 | $58.34 | $58.26 | 300 |
| 09:32 AM | $58.39 | Down $ -0.07 | $58.44 | $58.32 | 1,800 |
| 09:31 AM | $58.46 | Up $0.35 | $58.50 | $58.29 | 17,400 |
| 09:30 AM | $58.11 | Down $ -1.05 | $58.22 | $57.93 | 17,900 |
| Previous close | $59.16 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2026 | $58.80 | $58.90 | $58.90 | $57.84 | 218,700 |
| 04/06/2026 | $59.16 | $58.73 | $59.20 | $58.70 | 174,400 |
| 03/06/2026 | $57.14 | $57.02 | $57.37 | $56.79 | 243,200 |
| 02/06/2026 | $57.65 | $58.15 | $58.52 | $57.33 | 328,600 |
| 01/06/2026 | $59.93 | $59.53 | $59.99 | $59.38 | 202,100 |
| 29/05/2026 | $60.48 | $60.70 | $60.92 | $60.06 | 256,600 |
| 28/05/2026 | $62.10 | $61.86 | $62.10 | $61.55 | 143,700 |
| 27/05/2026 | $61.64 | $62.00 | $62.42 | $61.61 | 107,300 |
| 26/05/2026 | $61.70 | $61.25 | $61.70 | $61.15 | 93,200 |
| 25/05/2026 | $62.25 | $62.20 | $62.35 | $62.04 | 47,300 |
| 22/05/2026 | $60.98 | $61.35 | $61.39 | $60.62 | 175,100 |
| 21/05/2026 | $61.47 | $61.82 | $62.24 | $61.27 | 143,300 |
| 20/05/2026 | $61.73 | $61.44 | $61.73 | $61.10 | 193,700 |
| 19/05/2026 | $61.71 | $61.50 | $62.54 | $61.39 | 144,900 |
| 15/05/2026 | $62.96 | $62.94 | $63.16 | $62.72 | 54,700 |
| 14/05/2026 | $63.64 | $63.90 | $63.96 | $63.40 | 107,700 |
| 13/05/2026 | $64.00 | $63.23 | $64.09 | $63.21 | 262,400 |
| 12/05/2026 | $61.59 | $61.51 | $61.65 | $60.90 | 140,700 |
| 11/05/2026 | $62.00 | $62.72 | $62.78 | $61.97 | 167,700 |
| 08/05/2026 | $63.68 | $63.42 | $63.86 | $63.15 | 247,600 |
| 07/05/2026 | $63.50 | $62.90 | $63.50 | $62.60 | 188,500 |
| 06/05/2026 | $63.43 | $63.20 | $63.57 | $62.84 | 162,400 |
| 05/05/2026 | $61.62 | $61.54 | $61.67 | $61.00 | 114,300 |
| 04/05/2026 | $60.87 | $60.93 | $61.21 | $60.68 | 109,800 |
| 01/05/2026 | $61.20 | $61.00 | $61.45 | $60.78 | 88,900 |
| 30/04/2026 | $61.30 | $59.42 | $61.32 | $59.33 | 345,400 |
| 29/04/2026 | $55.84 | $55.94 | $56.06 | $55.47 | 156,200 |
| 28/04/2026 | $55.74 | $55.66 | $55.94 | $55.53 | 103,100 |
| 27/04/2026 | $56.00 | $56.10 | $56.33 | $55.96 | 166,500 |
| 24/04/2026 | $54.98 | $54.85 | $55.16 | $54.71 | 142,000 |
Graphs are not available, please refer to the detailed table