Find a quote
ALPHABET CDR (CAD HEDGED)
62.96 Down -0.68 (-1.08 %)
Delayed : 2026/05/15 17:40:00
- Previous close $63.64
- Opening $63.04
- Today High $63.49
- Today Low $62.50
- Price Bid $62.86
- Price Ask $62.86
- 52 Weeks High $64.09
- 52 Weeks Low $26.81
- Size Bid 1
- Size Ask 52
- Volume 152,719
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $62.96 | Down $ -0.04 | $63.06 | $62.96 | 2,100 |
| 03:58 PM | $63.00 | Up $0.00 | $63.00 | $63.00 | 200 |
| 03:57 PM | $63.00 | Up $0.03 | $63.00 | $62.96 | 500 |
| 03:56 PM | $62.97 | Up $0.04 | $62.97 | $62.97 | 600 |
| 03:55 PM | $62.93 | Up $0.09 | $62.93 | $62.89 | 600 |
| 03:54 PM | $62.84 | Down $ -0.12 | $62.96 | $62.84 | 1,500 |
| 03:53 PM | $62.96 | Down $ -0.04 | $63.01 | $62.95 | 1,300 |
| 03:52 PM | $63.00 | Up $0.03 | $63.00 | $62.99 | 2,000 |
| 03:51 PM | $62.97 | Down $ -0.01 | $62.97 | $62.95 | 300 |
| 03:50 PM | $62.98 | Down $ -0.03 | $63.00 | $62.97 | 2,000 |
| 03:49 PM | $63.01 | Up $0.01 | $63.01 | $63.01 | 2,000 |
| 03:48 PM | $63.00 | Down $ -0.02 | $63.01 | $63.00 | 700 |
| 03:47 PM | $63.02 | Up $0.02 | $63.02 | $63.01 | 800 |
| 03:46 PM | $63.00 | Down $ -0.01 | $63.02 | $63.00 | 500 |
| 03:45 PM | $63.01 | Up $0.05 | $63.01 | $62.94 | 700 |
| 03:44 PM | $62.96 | Up $0.00 | $62.96 | $62.96 | 400 |
| 03:43 PM | $62.96 | Down $ -0.01 | $62.96 | $62.96 | 300 |
| 03:42 PM | $62.97 | Up $0.00 | $62.97 | $62.97 | 300 |
| 03:41 PM | $62.97 | Up $0.04 | $62.97 | $62.96 | 600 |
| 03:38 PM | $62.93 | Up $0.01 | $62.93 | $62.93 | 300 |
| 03:38 PM | $62.93 | Up $0.00 | $62.93 | $62.93 | 0 |
| 03:38 PM | $62.93 | Up $0.00 | $62.93 | $62.93 | 0 |
| 03:37 PM | $62.92 | Up $0.01 | $62.94 | $62.92 | 600 |
| 03:35 PM | $62.91 | Up $0.00 | $62.91 | $62.91 | 1,000 |
| 03:35 PM | $62.91 | Up $0.00 | $62.91 | $62.91 | 0 |
| 03:33 PM | $62.91 | Down $ -0.01 | $62.93 | $62.91 | 500 |
| 03:33 PM | $62.91 | Up $0.00 | $62.93 | $62.91 | 0 |
| 03:32 PM | $62.92 | Up $0.03 | $62.92 | $62.92 | 200 |
| 03:30 PM | $62.89 | Up $0.06 | $62.89 | $62.89 | 100 |
| 03:30 PM | $62.89 | Up $0.00 | $62.89 | $62.89 | 0 |
| 03:27 PM | $62.83 | Down $ -0.05 | $62.83 | $62.82 | 300 |
| 03:27 PM | $62.83 | Up $0.00 | $62.83 | $62.82 | 0 |
| 03:27 PM | $62.83 | Up $0.00 | $62.83 | $62.82 | 0 |
| 03:25 PM | $62.88 | Down $ -0.02 | $62.88 | $62.83 | 400 |
| 03:25 PM | $62.88 | Up $0.00 | $62.88 | $62.83 | 0 |
| 03:22 PM | $62.90 | Up $0.01 | $62.90 | $62.90 | 300 |
| 03:22 PM | $62.90 | Up $0.00 | $62.90 | $62.90 | 0 |
| 03:22 PM | $62.90 | Up $0.00 | $62.90 | $62.90 | 0 |
| 03:21 PM | $62.89 | Up $0.03 | $62.90 | $62.88 | 1,300 |
| 03:19 PM | $62.86 | Up $0.01 | $62.86 | $62.86 | 100 |
| 03:19 PM | $62.86 | Up $0.00 | $62.86 | $62.86 | 0 |
| 03:18 PM | $62.85 | Down $ -0.02 | $62.85 | $62.85 | 1,000 |
| 03:14 PM | $62.87 | Down $ -0.02 | $62.87 | $62.87 | 200 |
| 03:14 PM | $62.87 | Up $0.00 | $62.87 | $62.87 | 0 |
| 03:14 PM | $62.87 | Up $0.00 | $62.87 | $62.87 | 0 |
| 03:14 PM | $62.87 | Up $0.00 | $62.87 | $62.87 | 0 |
| 03:13 PM | $62.89 | Up $0.00 | $62.90 | $62.89 | 500 |
| 03:12 PM | $62.89 | Up $0.00 | $62.89 | $62.88 | 300 |
| 03:10 PM | $62.89 | Up $0.00 | $62.89 | $62.89 | 700 |
| 03:10 PM | $62.89 | Up $0.00 | $62.89 | $62.89 | 0 |
| 03:09 PM | $62.89 | Up $0.04 | $62.89 | $62.88 | 200 |
| 03:06 PM | $62.85 | Up $0.01 | $62.85 | $62.85 | 100 |
| 03:06 PM | $62.85 | Up $0.00 | $62.85 | $62.85 | 0 |
| 03:06 PM | $62.85 | Up $0.00 | $62.85 | $62.85 | 0 |
| 03:04 PM | $62.84 | Down $ -0.07 | $62.90 | $62.84 | 400 |
| 03:04 PM | $62.84 | Up $0.00 | $62.90 | $62.84 | 0 |
| 03:03 PM | $62.91 | Up $0.00 | $62.91 | $62.91 | 100 |
| 03:01 PM | $62.91 | Down $ -0.02 | $62.91 | $62.91 | 100 |
| 03:01 PM | $62.91 | Up $0.00 | $62.91 | $62.91 | 0 |
| 03:00 PM | $62.93 | Up $0.03 | $62.93 | $62.93 | 100 |
| 02:58 PM | $62.90 | Up $0.00 | $62.90 | $62.90 | 200 |
| 02:58 PM | $62.90 | Up $0.00 | $62.90 | $62.90 | 0 |
| 02:55 PM | $62.90 | Up $0.02 | $62.90 | $62.90 | 200 |
| 02:55 PM | $62.90 | Up $0.00 | $62.90 | $62.90 | 0 |
| 02:55 PM | $62.90 | Up $0.00 | $62.90 | $62.90 | 0 |
| 02:53 PM | $62.88 | Up $0.08 | $62.88 | $62.88 | 200 |
| 02:53 PM | $62.88 | Up $0.00 | $62.88 | $62.88 | 0 |
| 02:51 PM | $62.80 | Down $ -0.04 | $62.82 | $62.80 | 300 |
| 02:51 PM | $62.80 | Up $0.00 | $62.82 | $62.80 | 0 |
| 02:50 PM | $62.84 | Up $0.00 | $62.84 | $62.84 | 200 |
| 02:48 PM | $62.84 | Up $0.05 | $62.84 | $62.84 | 200 |
| 02:48 PM | $62.84 | Up $0.00 | $62.84 | $62.84 | 0 |
| 02:47 PM | $62.79 | Down $ -0.02 | $62.79 | $62.79 | 200 |
| 02:46 PM | $62.81 | Down $ -0.01 | $62.81 | $62.81 | 100 |
| 02:45 PM | $62.82 | Up $0.01 | $62.85 | $62.82 | 1,300 |
| 02:43 PM | $62.81 | Up $0.06 | $62.81 | $62.81 | 400 |
| 02:43 PM | $62.81 | Up $0.00 | $62.81 | $62.81 | 0 |
| 02:42 PM | $62.75 | Down $ -0.08 | $62.76 | $62.75 | 1,500 |
| 02:40 PM | $62.83 | Up $0.03 | $62.83 | $62.80 | 400 |
| 02:40 PM | $62.83 | Up $0.00 | $62.83 | $62.80 | 0 |
| 02:39 PM | $62.80 | Down $ -0.03 | $62.81 | $62.80 | 200 |
| 02:38 PM | $62.83 | Up $0.04 | $62.83 | $62.83 | 300 |
| 02:37 PM | $62.79 | Down $ -0.05 | $62.83 | $62.79 | 300 |
| 02:36 PM | $62.84 | Up $0.06 | $62.84 | $62.78 | 700 |
| 02:35 PM | $62.78 | Down $ -0.01 | $62.78 | $62.78 | 100 |
| 02:34 PM | $62.79 | Up $0.05 | $62.80 | $62.75 | 700 |
| 02:33 PM | $62.74 | Up $0.02 | $62.75 | $62.74 | 300 |
| 02:32 PM | $62.72 | Down $ -0.06 | $62.75 | $62.72 | 300 |
| 02:31 PM | $62.78 | Down $ -0.02 | $62.81 | $62.78 | 500 |
| 02:30 PM | $62.80 | Down $ -0.02 | $62.80 | $62.80 | 400 |
| 02:29 PM | $62.82 | Down $ -0.02 | $62.82 | $62.82 | 100 |
| 02:27 PM | $62.84 | Down $ -0.04 | $62.84 | $62.84 | 100 |
| 02:27 PM | $62.84 | Up $0.00 | $62.84 | $62.84 | 0 |
| 02:26 PM | $62.88 | Down $ -0.03 | $62.88 | $62.87 | 900 |
| 02:24 PM | $62.91 | Down $ -0.04 | $62.91 | $62.91 | 100 |
| 02:24 PM | $62.91 | Up $0.00 | $62.91 | $62.91 | 0 |
| 02:23 PM | $62.95 | Up $0.05 | $62.95 | $62.95 | 100 |
| 02:22 PM | $62.90 | Up $0.02 | $62.90 | $62.90 | 100 |
| 02:20 PM | $62.88 | Up $0.03 | $62.88 | $62.88 | 100 |
| 02:20 PM | $62.88 | Up $0.00 | $62.88 | $62.88 | 0 |
| 02:19 PM | $62.85 | Down $ -0.05 | $62.86 | $62.85 | 300 |
| 02:18 PM | $62.90 | Down $ -0.05 | $62.90 | $62.90 | 100 |
| 02:16 PM | $62.95 | Down $ -0.05 | $62.95 | $62.95 | 100 |
| 02:16 PM | $62.95 | Up $0.00 | $62.95 | $62.95 | 0 |
| 02:15 PM | $63.00 | Down $ -0.01 | $63.00 | $63.00 | 200 |
| 02:14 PM | $63.01 | Down $ -0.04 | $63.01 | $63.01 | 1,000 |
| 02:12 PM | $63.05 | Up $0.00 | $63.05 | $63.05 | 100 |
| 02:12 PM | $63.05 | Up $0.00 | $63.05 | $63.05 | 0 |
| 02:10 PM | $63.05 | Down $ -0.06 | $63.05 | $63.05 | 200 |
| 02:10 PM | $63.05 | Up $0.00 | $63.05 | $63.05 | 0 |
| 02:08 PM | $63.11 | Up $0.05 | $63.11 | $63.11 | 100 |
| 02:08 PM | $63.11 | Up $0.00 | $63.11 | $63.11 | 0 |
| 02:07 PM | $63.06 | Up $0.04 | $63.06 | $63.06 | 200 |
| 02:05 PM | $63.02 | Down $ -0.05 | $63.02 | $63.02 | 200 |
| 02:05 PM | $63.02 | Up $0.00 | $63.02 | $63.02 | 0 |
| 02:04 PM | $63.07 | Up $0.07 | $63.07 | $63.07 | 100 |
| 02:00 PM | $63.00 | Up $0.00 | $63.00 | $63.00 | 100 |
| 02:00 PM | $63.00 | Up $0.00 | $63.00 | $63.00 | 0 |
| 02:00 PM | $63.00 | Up $0.00 | $63.00 | $63.00 | 0 |
| 02:00 PM | $63.00 | Up $0.00 | $63.00 | $63.00 | 0 |
| 01:59 PM | $63.00 | Up $0.00 | $63.00 | $63.00 | 100 |
| 01:58 PM | $63.00 | Up $0.01 | $63.00 | $63.00 | 300 |
| 01:57 PM | $62.99 | Up $0.01 | $62.99 | $62.99 | 100 |
| 01:55 PM | $62.98 | Down $ -0.05 | $62.99 | $62.98 | 400 |
| 01:55 PM | $62.98 | Up $0.00 | $62.99 | $62.98 | 0 |
| 01:54 PM | $63.03 | Up $0.08 | $63.03 | $62.98 | 200 |
| 01:48 PM | $62.95 | Down $ -0.07 | $62.95 | $62.95 | 300 |
| 01:48 PM | $62.95 | Up $0.00 | $62.95 | $62.95 | 0 |
| 01:48 PM | $62.95 | Up $0.00 | $62.95 | $62.95 | 0 |
| 01:48 PM | $62.95 | Up $0.00 | $62.95 | $62.95 | 0 |
| 01:48 PM | $62.95 | Up $0.00 | $62.95 | $62.95 | 0 |
| 01:48 PM | $62.95 | Up $0.00 | $62.95 | $62.95 | 0 |
| 01:46 PM | $63.02 | Down $ -0.01 | $63.02 | $63.02 | 200 |
| 01:46 PM | $63.02 | Up $0.00 | $63.02 | $63.02 | 0 |
| 01:43 PM | $63.03 | Down $ -0.01 | $63.03 | $63.03 | 100 |
| 01:43 PM | $63.03 | Up $0.00 | $63.03 | $63.03 | 0 |
| 01:43 PM | $63.03 | Up $0.00 | $63.03 | $63.03 | 0 |
| 01:42 PM | $63.04 | Down $ -0.02 | $63.04 | $63.04 | 100 |
| 01:41 PM | $63.06 | Down $ -0.04 | $63.06 | $63.06 | 200 |
| 01:37 PM | $63.10 | Down $ -0.06 | $63.14 | $63.10 | 500 |
| 01:37 PM | $63.10 | Up $0.00 | $63.14 | $63.10 | 0 |
| 01:37 PM | $63.10 | Up $0.00 | $63.14 | $63.10 | 0 |
| 01:37 PM | $63.10 | Up $0.00 | $63.14 | $63.10 | 0 |
| 01:36 PM | $63.16 | Up $0.03 | $63.16 | $63.16 | 100 |
| 01:34 PM | $63.13 | Up $0.05 | $63.13 | $63.13 | 100 |
| 01:34 PM | $63.13 | Up $0.00 | $63.13 | $63.13 | 0 |
| 01:33 PM | $63.08 | Up $0.01 | $63.08 | $63.08 | 100 |
| 01:30 PM | $63.07 | Down $ -0.03 | $63.07 | $63.07 | 100 |
| 01:30 PM | $63.07 | Up $0.00 | $63.07 | $63.07 | 0 |
| 01:30 PM | $63.07 | Up $0.00 | $63.07 | $63.07 | 0 |
| 01:28 PM | $63.10 | Up $0.03 | $63.10 | $63.10 | 100 |
| 01:28 PM | $63.10 | Up $0.00 | $63.10 | $63.10 | 0 |
| 01:27 PM | $63.07 | Up $0.01 | $63.07 | $63.07 | 100 |
| 01:26 PM | $63.06 | Up $0.03 | $63.06 | $63.06 | 200 |
| 01:23 PM | $63.03 | Down $ -0.05 | $63.04 | $63.03 | 1,700 |
| 01:23 PM | $63.03 | Up $0.00 | $63.04 | $63.03 | 0 |
| 01:23 PM | $63.03 | Up $0.00 | $63.04 | $63.03 | 0 |
| 01:21 PM | $63.08 | Up $0.06 | $63.08 | $63.08 | 100 |
| 01:21 PM | $63.08 | Up $0.00 | $63.08 | $63.08 | 0 |
| 01:18 PM | $63.02 | Down $ -0.01 | $63.03 | $63.02 | 600 |
| 01:18 PM | $63.02 | Up $0.00 | $63.03 | $63.02 | 0 |
| 01:18 PM | $63.02 | Up $0.00 | $63.03 | $63.02 | 0 |
| 01:17 PM | $63.03 | Down $ -0.03 | $63.04 | $63.03 | 400 |
| 01:15 PM | $63.06 | Up $0.00 | $63.06 | $63.06 | 200 |
| 01:15 PM | $63.06 | Up $0.00 | $63.06 | $63.06 | 0 |
| 01:12 PM | $63.06 | Up $0.00 | $63.06 | $63.06 | 100 |
| 01:12 PM | $63.06 | Up $0.00 | $63.06 | $63.06 | 0 |
| 01:12 PM | $63.06 | Up $0.00 | $63.06 | $63.06 | 0 |
| 01:11 PM | $63.06 | Up $0.04 | $63.06 | $63.06 | 100 |
| 01:09 PM | $63.02 | Up $0.02 | $63.02 | $63.02 | 300 |
| 01:09 PM | $63.02 | Up $0.00 | $63.02 | $63.02 | 0 |
| 01:07 PM | $63.00 | Up $0.02 | $63.00 | $63.00 | 100 |
| 01:07 PM | $63.00 | Up $0.00 | $63.00 | $63.00 | 0 |
| 01:06 PM | $62.98 | Up $0.07 | $62.98 | $62.98 | 200 |
| 01:04 PM | $62.91 | Up $0.00 | $62.91 | $62.91 | 100 |
| 01:04 PM | $62.91 | Up $0.00 | $62.91 | $62.91 | 0 |
| 01:03 PM | $62.91 | Up $0.03 | $62.91 | $62.91 | 100 |
| 01:01 PM | $62.88 | Up $0.03 | $62.88 | $62.88 | 100 |
| 01:01 PM | $62.88 | Up $0.00 | $62.88 | $62.88 | 0 |
| 12:59 PM | $62.85 | Down $ -0.03 | $62.85 | $62.85 | 100 |
| 12:59 PM | $62.85 | Up $0.00 | $62.85 | $62.85 | 0 |
| 12:57 PM | $62.88 | Down $ -0.02 | $62.89 | $62.88 | 300 |
| 12:57 PM | $62.88 | Up $0.00 | $62.89 | $62.88 | 0 |
| 12:54 PM | $62.90 | Up $0.00 | $62.90 | $62.90 | 100 |
| 12:54 PM | $62.90 | Up $0.00 | $62.90 | $62.90 | 0 |
| 12:54 PM | $62.90 | Up $0.00 | $62.90 | $62.90 | 0 |
| 12:53 PM | $62.90 | Down $ -0.04 | $62.90 | $62.90 | 200 |
| 12:52 PM | $62.94 | Down $ -0.02 | $62.94 | $62.94 | 100 |
| 12:46 PM | $62.96 | Up $0.04 | $62.96 | $62.96 | 200 |
| 12:46 PM | $62.96 | Up $0.00 | $62.96 | $62.96 | 0 |
| 12:46 PM | $62.96 | Up $0.00 | $62.96 | $62.96 | 0 |
| 12:46 PM | $62.96 | Up $0.00 | $62.96 | $62.96 | 0 |
| 12:46 PM | $62.96 | Up $0.00 | $62.96 | $62.96 | 0 |
| 12:46 PM | $62.96 | Up $0.00 | $62.96 | $62.96 | 0 |
| 12:44 PM | $62.92 | Down $ -0.09 | $62.95 | $62.92 | 200 |
| 12:44 PM | $62.92 | Up $0.00 | $62.95 | $62.92 | 0 |
| 12:41 PM | $63.01 | Up $0.05 | $63.01 | $62.98 | 200 |
| 12:41 PM | $63.01 | Up $0.00 | $63.01 | $62.98 | 0 |
| 12:41 PM | $63.01 | Up $0.00 | $63.01 | $62.98 | 0 |
| 12:38 PM | $62.96 | Down $ -0.06 | $63.04 | $62.96 | 500 |
| 12:38 PM | $62.96 | Up $0.00 | $63.04 | $62.96 | 0 |
| 12:38 PM | $62.96 | Up $0.00 | $63.04 | $62.96 | 0 |
| 12:37 PM | $63.02 | Down $ -0.02 | $63.02 | $63.02 | 100 |
| 12:35 PM | $63.04 | Down $ -0.02 | $63.04 | $63.03 | 200 |
| 12:35 PM | $63.04 | Up $0.00 | $63.04 | $63.03 | 0 |
| 12:33 PM | $63.06 | Up $0.01 | $63.06 | $63.06 | 100 |
| 12:33 PM | $63.06 | Up $0.00 | $63.06 | $63.06 | 0 |
| 12:32 PM | $63.05 | Up $0.04 | $63.05 | $63.05 | 100 |
| 12:30 PM | $63.01 | Down $ -0.06 | $63.01 | $63.01 | 100 |
| 12:30 PM | $63.01 | Up $0.00 | $63.01 | $63.01 | 0 |
| 12:27 PM | $63.07 | Up $0.06 | $63.07 | $62.97 | 500 |
| 12:27 PM | $63.07 | Up $0.00 | $63.07 | $62.97 | 0 |
| 12:27 PM | $63.07 | Up $0.00 | $63.07 | $62.97 | 0 |
| 12:26 PM | $63.01 | Up $0.09 | $63.01 | $63.01 | 200 |
| 12:23 PM | $62.92 | Up $0.06 | $62.92 | $62.92 | 200 |
| 12:23 PM | $62.92 | Up $0.00 | $62.92 | $62.92 | 0 |
| 12:23 PM | $62.92 | Up $0.00 | $62.92 | $62.92 | 0 |
| 12:20 PM | $62.86 | Down $ -0.04 | $62.86 | $62.86 | 500 |
| 12:20 PM | $62.86 | Up $0.00 | $62.86 | $62.86 | 0 |
| 12:20 PM | $62.86 | Up $0.00 | $62.86 | $62.86 | 0 |
| 12:19 PM | $62.90 | Up $0.04 | $62.90 | $62.90 | 200 |
| 12:18 PM | $62.86 | Up $0.00 | $62.86 | $62.86 | 100 |
| 12:15 PM | $62.86 | Down $ -0.04 | $62.86 | $62.86 | 200 |
| 12:15 PM | $62.86 | Up $0.00 | $62.86 | $62.86 | 0 |
| 12:15 PM | $62.86 | Up $0.00 | $62.86 | $62.86 | 0 |
| 12:14 PM | $62.90 | Up $0.01 | $62.90 | $62.90 | 100 |
| 12:13 PM | $62.89 | Up $0.01 | $62.89 | $62.89 | 300 |
| 12:12 PM | $62.88 | Down $ -0.04 | $62.88 | $62.88 | 100 |
| 12:10 PM | $62.92 | Up $0.02 | $62.92 | $62.92 | 1,100 |
| 12:10 PM | $62.92 | Up $0.00 | $62.92 | $62.92 | 0 |
| 12:09 PM | $62.90 | Up $0.09 | $62.90 | $62.90 | 200 |
| 12:07 PM | $62.81 | Down $ -0.04 | $62.81 | $62.81 | 100 |
| 12:07 PM | $62.81 | Up $0.00 | $62.81 | $62.81 | 0 |
| 12:06 PM | $62.85 | Down $ -0.05 | $62.86 | $62.85 | 600 |
| 12:03 PM | $62.90 | Down $ -0.01 | $62.91 | $62.90 | 300 |
| 12:03 PM | $62.90 | Up $0.00 | $62.91 | $62.90 | 0 |
| 12:03 PM | $62.90 | Up $0.00 | $62.91 | $62.90 | 0 |
| 12:01 PM | $62.91 | Down $ -0.03 | $62.93 | $62.91 | 400 |
| 12:01 PM | $62.91 | Up $0.00 | $62.93 | $62.91 | 0 |
| 12:00 PM | $62.94 | Up $0.05 | $62.94 | $62.94 | 300 |
| 11:59 AM | $62.89 | Up $0.04 | $62.89 | $62.87 | 600 |
| 11:57 AM | $62.85 | Up $0.00 | $62.86 | $62.85 | 200 |
| 11:57 AM | $62.85 | Up $0.00 | $62.86 | $62.85 | 0 |
| 11:56 AM | $62.85 | Up $0.06 | $62.85 | $62.85 | 500 |
| 11:53 AM | $62.79 | Up $0.15 | $62.79 | $62.79 | 300 |
| 11:53 AM | $62.79 | Up $0.00 | $62.79 | $62.79 | 0 |
| 11:53 AM | $62.79 | Up $0.00 | $62.79 | $62.79 | 0 |
| 11:51 AM | $62.64 | Down $ -0.04 | $62.67 | $62.64 | 800 |
| 11:51 AM | $62.64 | Up $0.00 | $62.67 | $62.64 | 0 |
| 11:50 AM | $62.68 | Down $ -0.05 | $62.70 | $62.68 | 2,100 |
| 11:49 AM | $62.73 | Down $ -0.11 | $62.73 | $62.73 | 100 |
| 11:48 AM | $62.84 | Up $0.01 | $62.84 | $62.82 | 200 |
| 11:47 AM | $62.83 | Up $0.00 | $62.85 | $62.83 | 200 |
| 11:46 AM | $62.83 | Down $ -0.05 | $62.83 | $62.83 | 100 |
| 11:43 AM | $62.88 | Down $ -0.06 | $62.94 | $62.88 | 400 |
| 11:43 AM | $62.88 | Up $0.00 | $62.94 | $62.88 | 0 |
| 11:43 AM | $62.88 | Up $0.00 | $62.94 | $62.88 | 0 |
| 11:42 AM | $62.94 | Down $ -0.04 | $62.94 | $62.94 | 100 |
| 11:40 AM | $62.98 | Down $ -0.12 | $62.98 | $62.98 | 100 |
| 11:40 AM | $62.98 | Up $0.00 | $62.98 | $62.98 | 0 |
| 11:38 AM | $63.10 | Up $0.11 | $63.10 | $63.10 | 100 |
| 11:38 AM | $63.10 | Up $0.00 | $63.10 | $63.10 | 0 |
| 11:35 AM | $62.99 | Down $ -0.06 | $62.99 | $62.99 | 1,500 |
| 11:35 AM | $62.99 | Up $0.00 | $62.99 | $62.99 | 0 |
| 11:35 AM | $62.99 | Up $0.00 | $62.99 | $62.99 | 0 |
| 11:33 AM | $63.05 | Down $ -0.04 | $63.05 | $63.05 | 200 |
| 11:33 AM | $63.05 | Up $0.00 | $63.05 | $63.05 | 0 |
| 11:32 AM | $63.09 | Down $ -0.02 | $63.10 | $63.05 | 12,000 |
| 11:30 AM | $63.11 | Up $0.08 | $63.11 | $63.11 | 100 |
| 11:30 AM | $63.11 | Up $0.00 | $63.11 | $63.11 | 0 |
| 11:29 AM | $63.03 | Up $0.00 | $63.03 | $63.03 | 100 |
| 11:28 AM | $63.03 | Down $ -0.02 | $63.03 | $63.03 | 100 |
| 11:23 AM | $63.05 | Down $ -0.09 | $63.05 | $63.05 | 300 |
| 11:23 AM | $63.05 | Up $0.00 | $63.05 | $63.05 | 0 |
| 11:23 AM | $63.05 | Up $0.00 | $63.05 | $63.05 | 0 |
| 11:23 AM | $63.05 | Up $0.00 | $63.05 | $63.05 | 0 |
| 11:23 AM | $63.05 | Up $0.00 | $63.05 | $63.05 | 0 |
| 11:21 AM | $63.14 | Up $0.01 | $63.14 | $63.14 | 100 |
| 11:21 AM | $63.14 | Up $0.00 | $63.14 | $63.14 | 0 |
| 11:18 AM | $63.13 | Up $0.02 | $63.13 | $63.13 | 100 |
| 11:18 AM | $63.13 | Up $0.00 | $63.13 | $63.13 | 0 |
| 11:18 AM | $63.13 | Up $0.00 | $63.13 | $63.13 | 0 |
| 11:15 AM | $63.11 | Down $ -0.11 | $63.11 | $63.11 | 300 |
| 11:15 AM | $63.11 | Up $0.00 | $63.11 | $63.11 | 0 |
| 11:15 AM | $63.11 | Up $0.00 | $63.11 | $63.11 | 0 |
| 11:14 AM | $63.22 | Up $0.05 | $63.22 | $63.22 | 100 |
| 11:12 AM | $63.17 | Up $0.09 | $63.17 | $63.17 | 500 |
| 11:12 AM | $63.17 | Up $0.00 | $63.17 | $63.17 | 0 |
| 11:06 AM | $63.08 | Down $ -0.06 | $63.09 | $63.08 | 1,000 |
| 11:06 AM | $63.08 | Up $0.00 | $63.09 | $63.08 | 0 |
| 11:06 AM | $63.08 | Up $0.00 | $63.09 | $63.08 | 0 |
| 11:06 AM | $63.08 | Up $0.00 | $63.09 | $63.08 | 0 |
| 11:06 AM | $63.08 | Up $0.00 | $63.09 | $63.08 | 0 |
| 11:06 AM | $63.08 | Up $0.00 | $63.09 | $63.08 | 0 |
| 11:05 AM | $63.14 | Up $0.01 | $63.14 | $63.14 | 500 |
| 11:04 AM | $63.13 | Up $0.02 | $63.13 | $63.13 | 300 |
| 11:03 AM | $63.11 | Down $ -0.04 | $63.11 | $63.11 | 100 |
| 11:01 AM | $63.15 | Up $0.06 | $63.15 | $63.15 | 13,600 |
| 11:01 AM | $63.15 | Up $0.00 | $63.15 | $63.15 | 0 |
| 10:56 AM | $63.09 | Up $0.03 | $63.09 | $63.09 | 200 |
| 10:56 AM | $63.09 | Up $0.00 | $63.09 | $63.09 | 0 |
| 10:56 AM | $63.09 | Up $0.00 | $63.09 | $63.09 | 0 |
| 10:56 AM | $63.09 | Up $0.00 | $63.09 | $63.09 | 0 |
| 10:56 AM | $63.09 | Up $0.00 | $63.09 | $63.09 | 0 |
| 10:54 AM | $63.06 | Up $0.05 | $63.06 | $63.06 | 300 |
| 10:54 AM | $63.06 | Up $0.00 | $63.06 | $63.06 | 0 |
| 10:52 AM | $63.01 | Up $0.01 | $63.01 | $63.01 | 100 |
| 10:52 AM | $63.01 | Up $0.00 | $63.01 | $63.01 | 0 |
| 10:51 AM | $63.00 | Up $0.00 | $63.00 | $63.00 | 500 |
| 10:50 AM | $63.00 | Up $0.00 | $63.00 | $63.00 | 100 |
| 10:49 AM | $63.00 | Down $ -0.08 | $63.00 | $63.00 | 100 |
| 10:48 AM | $63.08 | Up $0.05 | $63.08 | $63.03 | 300 |
| 10:47 AM | $63.03 | Down $ -0.07 | $63.03 | $63.03 | 100 |
| 10:44 AM | $63.10 | Down $ -0.05 | $63.10 | $63.10 | 100 |
| 10:44 AM | $63.10 | Up $0.00 | $63.10 | $63.10 | 0 |
| 10:44 AM | $63.10 | Up $0.00 | $63.10 | $63.10 | 0 |
| 10:43 AM | $63.15 | Down $ -0.04 | $63.15 | $63.15 | 500 |
| 10:42 AM | $63.19 | Up $0.06 | $63.19 | $63.17 | 400 |
| 10:41 AM | $63.13 | Up $0.00 | $63.13 | $63.13 | 300 |
| 10:40 AM | $63.13 | Up $0.01 | $63.13 | $63.13 | 100 |
| 10:37 AM | $63.12 | Down $ -0.06 | $63.12 | $63.12 | 200 |
| 10:37 AM | $63.12 | Up $0.00 | $63.12 | $63.12 | 0 |
| 10:37 AM | $63.12 | Up $0.00 | $63.12 | $63.12 | 0 |
| 10:36 AM | $63.18 | Down $ -0.04 | $63.18 | $63.18 | 100 |
| 10:35 AM | $63.22 | Down $ -0.02 | $63.22 | $63.22 | 300 |
| 10:33 AM | $63.24 | Down $ -0.03 | $63.24 | $63.24 | 100 |
| 10:33 AM | $63.24 | Up $0.00 | $63.24 | $63.24 | 0 |
| 10:32 AM | $63.27 | Down $ -0.03 | $63.30 | $63.27 | 300 |
| 10:30 AM | $63.30 | Up $0.10 | $63.30 | $63.30 | 1,000 |
| 10:30 AM | $63.30 | Up $0.00 | $63.30 | $63.30 | 0 |
| 10:29 AM | $63.20 | Down $ -0.07 | $63.25 | $63.20 | 700 |
| 10:28 AM | $63.27 | Up $0.04 | $63.27 | $63.27 | 600 |
| 10:26 AM | $63.23 | Up $0.03 | $63.23 | $63.23 | 100 |
| 10:26 AM | $63.23 | Up $0.00 | $63.23 | $63.23 | 0 |
| 10:25 AM | $63.20 | Down $ -0.09 | $63.20 | $63.20 | 600 |
| 10:24 AM | $63.29 | Down $ -0.05 | $63.29 | $63.29 | 300 |
| 10:20 AM | $63.34 | Down $ -0.01 | $63.34 | $63.34 | 2,000 |
| 10:20 AM | $63.34 | Up $0.00 | $63.34 | $63.34 | 0 |
| 10:20 AM | $63.34 | Up $0.00 | $63.34 | $63.34 | 0 |
| 10:20 AM | $63.34 | Up $0.00 | $63.34 | $63.34 | 0 |
| 10:19 AM | $63.35 | Down $ -0.03 | $63.38 | $63.35 | 2,000 |
| 10:17 AM | $63.38 | Down $ -0.04 | $63.38 | $63.38 | 300 |
| 10:17 AM | $63.38 | Up $0.00 | $63.38 | $63.38 | 0 |
| 10:16 AM | $63.42 | Down $ -0.07 | $63.42 | $63.40 | 500 |
| 10:15 AM | $63.49 | Up $0.17 | $63.49 | $63.49 | 100 |
| 10:14 AM | $63.32 | Down $ -0.07 | $63.36 | $63.32 | 700 |
| 10:13 AM | $63.39 | Up $0.06 | $63.39 | $63.38 | 200 |
| 10:12 AM | $63.33 | Up $0.05 | $63.35 | $63.33 | 700 |
| 10:11 AM | $63.28 | Down $ -0.09 | $63.28 | $63.28 | 100 |
| 10:10 AM | $63.37 | Up $0.17 | $63.37 | $63.36 | 400 |
| 10:08 AM | $63.20 | Down $ -0.08 | $63.20 | $63.20 | 300 |
| 10:08 AM | $63.20 | Up $0.00 | $63.20 | $63.20 | 0 |
| 10:05 AM | $63.28 | Up $0.01 | $63.28 | $63.28 | 100 |
| 10:05 AM | $63.28 | Up $0.00 | $63.28 | $63.28 | 0 |
| 10:05 AM | $63.28 | Up $0.00 | $63.28 | $63.28 | 0 |
| 10:03 AM | $63.27 | Up $0.13 | $63.27 | $63.27 | 100 |
| 10:03 AM | $63.27 | Up $0.00 | $63.27 | $63.27 | 0 |
| 10:02 AM | $63.14 | Up $0.05 | $63.14 | $63.13 | 300 |
| 10:01 AM | $63.09 | Down $ -0.09 | $63.16 | $63.09 | 200 |
| 09:59 AM | $63.18 | Down $ -0.20 | $63.25 | $63.18 | 2,100 |
| 09:59 AM | $63.18 | Up $0.00 | $63.25 | $63.18 | 0 |
| 09:57 AM | $63.38 | Up $0.04 | $63.38 | $63.38 | 200 |
| 09:57 AM | $63.38 | Up $0.00 | $63.38 | $63.38 | 0 |
| 09:56 AM | $63.34 | Down $ -0.03 | $63.37 | $63.30 | 600 |
| 09:55 AM | $63.37 | Up $0.03 | $63.37 | $63.37 | 100 |
| 09:54 AM | $63.34 | Up $0.28 | $63.34 | $63.31 | 300 |
| 09:51 AM | $63.06 | Down $ -0.09 | $63.12 | $63.06 | 2,600 |
| 09:51 AM | $63.06 | Up $0.00 | $63.12 | $63.06 | 0 |
| 09:51 AM | $63.06 | Up $0.00 | $63.12 | $63.06 | 0 |
| 09:50 AM | $63.15 | Up $0.04 | $63.15 | $63.10 | 400 |
| 09:49 AM | $63.11 | Up $0.11 | $63.11 | $63.05 | 3,100 |
| 09:48 AM | $63.00 | Up $0.19 | $63.00 | $62.99 | 1,100 |
| 09:47 AM | $62.81 | Up $0.14 | $62.82 | $62.81 | 200 |
| 09:46 AM | $62.67 | Down $ -0.06 | $62.67 | $62.52 | 800 |
| 09:45 AM | $62.73 | Down $ -0.17 | $62.73 | $62.73 | 300 |
| 09:44 AM | $62.90 | Up $0.00 | $62.90 | $62.77 | 500 |
| 09:43 AM | $62.90 | Up $0.09 | $62.90 | $62.88 | 200 |
| 09:42 AM | $62.81 | Up $0.00 | $62.81 | $62.72 | 600 |
| 09:41 AM | $62.81 | Up $0.12 | $62.81 | $62.75 | 200 |
| 09:40 AM | $62.69 | Up $0.03 | $62.69 | $62.55 | 1,500 |
| 09:39 AM | $62.66 | Up $0.01 | $62.66 | $62.57 | 500 |
| 09:38 AM | $62.65 | Down $ -0.04 | $62.65 | $62.56 | 800 |
| 09:37 AM | $62.69 | Up $0.03 | $62.69 | $62.63 | 2,800 |
| 09:36 AM | $62.66 | Up $0.16 | $62.66 | $62.66 | 600 |
| 09:35 AM | $62.50 | Down $ -0.07 | $62.50 | $62.50 | 800 |
| 09:34 AM | $62.57 | Up $0.00 | $62.58 | $62.50 | 4,000 |
| 09:33 AM | $62.57 | Down $ -0.33 | $62.60 | $62.57 | 200 |
| 09:32 AM | $62.90 | Down $ -0.01 | $62.90 | $62.86 | 1,800 |
| 09:31 AM | $62.91 | Up $0.31 | $62.91 | $62.67 | 1,400 |
| 09:30 AM | $62.60 | Down $ -1.04 | $63.04 | $62.60 | 11,700 |
| Previous close | $63.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 23/04/2026 | $54.35 | $54.37 | $54.55 | $53.81 | 85,900 |
| 22/04/2026 | $54.30 | $53.90 | $54.30 | $53.75 | 87,400 |
| 21/04/2026 | $53.12 | $53.81 | $53.81 | $52.94 | 127,300 |
| 20/04/2026 | $54.07 | $54.00 | $54.14 | $53.78 | 97,700 |
| 17/04/2026 | $54.60 | $53.89 | $54.60 | $53.89 | 174,200 |
| 16/04/2026 | $53.49 | $53.80 | $53.95 | $53.29 | 97,200 |
| 15/04/2026 | $53.74 | $53.14 | $53.83 | $53.13 | 233,900 |
| 14/04/2026 | $53.13 | $52.99 | $53.20 | $52.87 | 242,100 |
| 13/04/2026 | $51.35 | $50.91 | $51.35 | $50.79 | 97,400 |
| 10/04/2026 | $50.75 | $50.71 | $50.78 | $50.55 | 64,000 |
| 09/04/2026 | $50.87 | $50.69 | $51.00 | $50.67 | 105,800 |
| 08/04/2026 | $50.57 | $50.71 | $50.98 | $50.45 | 114,000 |
| 07/04/2026 | $48.89 | $48.26 | $48.99 | $48.21 | 115,900 |
| 06/04/2026 | $47.94 | $47.63 | $48.00 | $47.57 | 49,700 |
Graphs are not available, please refer to the detailed table