Find a quote
GREAT-WEST LIFECO INC
65.15 Up 1.31 (2.01 %)
Delayed : 2026/03/31 17:40:00
- Previous close $63.84
- Opening $63.98
- Today High $65.29
- Today Low $63.95
- Price Bid $64.81
- Price Ask $64.81
- 52 Weeks High $68.56
- 52 Weeks Low $49.54
- Size Bid 2
- Size Ask 1
- Volume 1,344,797
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $65.15 | Up $0.06 | $65.15 | $65.15 | 529,300 |
| 03:59 PM | $65.09 | Down $0.00 | $65.14 | $65.08 | 37,200 |
| 03:58 PM | $65.10 | Up $0.02 | $65.11 | $65.07 | 7,500 |
| 03:57 PM | $65.08 | Down $ -0.02 | $65.11 | $65.08 | 3,100 |
| 03:56 PM | $65.10 | Down $ -0.05 | $65.12 | $65.10 | 4,000 |
| 03:55 PM | $65.15 | Up $0.01 | $65.18 | $65.14 | 10,500 |
| 03:54 PM | $65.14 | Down $ -0.03 | $65.18 | $65.14 | 9,000 |
| 03:53 PM | $65.18 | Up $0.02 | $65.18 | $65.15 | 8,000 |
| 03:52 PM | $65.16 | Down $ -0.12 | $65.28 | $65.14 | 16,300 |
| 03:51 PM | $65.28 | Down $0.00 | $65.28 | $65.27 | 9,900 |
| 03:50 PM | $65.28 | Up $0.07 | $65.29 | $65.22 | 16,400 |
| 03:49 PM | $65.21 | Up $0.00 | $65.23 | $65.21 | 10,700 |
| 03:48 PM | $65.21 | Up $0.00 | $65.21 | $65.19 | 4,500 |
| 03:47 PM | $65.20 | Up $0.01 | $65.21 | $65.19 | 2,700 |
| 03:46 PM | $65.20 | Down $ -0.02 | $65.21 | $65.14 | 5,900 |
| 03:45 PM | $65.21 | Up $0.10 | $65.21 | $65.10 | 4,100 |
| 03:44 PM | $65.11 | Down $ -0.03 | $65.13 | $65.11 | 800 |
| 03:43 PM | $65.14 | Down $ -0.03 | $65.18 | $65.13 | 4,000 |
| 03:42 PM | $65.17 | Up $0.00 | $65.17 | $65.16 | 1,500 |
| 03:41 PM | $65.17 | Down $ -0.01 | $65.18 | $65.17 | 700 |
| 03:40 PM | $65.18 | Up $0.05 | $65.18 | $65.14 | 3,800 |
| 03:39 PM | $65.13 | Up $0.05 | $65.13 | $65.09 | 1,500 |
| 03:38 PM | $65.08 | Up $0.05 | $65.08 | $65.03 | 2,600 |
| 03:37 PM | $65.03 | Down $ -0.02 | $65.08 | $65.03 | 4,700 |
| 03:36 PM | $65.05 | Up $0.01 | $65.05 | $65.03 | 900 |
| 03:35 PM | $65.04 | Up $0.10 | $65.05 | $64.94 | 5,400 |
| 03:34 PM | $64.94 | Down $ -0.02 | $64.96 | $64.94 | 1,800 |
| 03:33 PM | $64.96 | Down $ -0.02 | $64.97 | $64.96 | 1,500 |
| 03:32 PM | $64.98 | Down $ -0.05 | $65.02 | $64.98 | 600 |
| 03:31 PM | $65.03 | Down $ -0.02 | $65.05 | $65.03 | 2,100 |
| 03:30 PM | $65.05 | Down $ -0.01 | $65.09 | $65.04 | 6,500 |
| 03:29 PM | $65.06 | Up $0.01 | $65.06 | $65.05 | 500 |
| 03:28 PM | $65.05 | Up $0.07 | $65.05 | $65.01 | 1,000 |
| 03:27 PM | $64.98 | Down $ -0.06 | $65.02 | $64.98 | 700 |
| 03:26 PM | $65.04 | Down $ -0.03 | $65.06 | $65.01 | 2,100 |
| 03:25 PM | $65.07 | Down $ -0.06 | $65.12 | $65.07 | 3,100 |
| 03:24 PM | $65.13 | Up $0.02 | $65.13 | $65.12 | 800 |
| 03:23 PM | $65.12 | Up $0.00 | $65.13 | $65.11 | 3,400 |
| 03:21 PM | $65.11 | Up $0.01 | $65.11 | $65.11 | 3,200 |
| 03:21 PM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 03:20 PM | $65.10 | Up $0.00 | $65.10 | $65.10 | 300 |
| 03:18 PM | $65.10 | Up $0.02 | $65.10 | $65.08 | 2,800 |
| 03:18 PM | $65.10 | Up $0.00 | $65.10 | $65.08 | 0 |
| 03:17 PM | $65.08 | Up $0.00 | $65.08 | $65.08 | 100 |
| 03:16 PM | $65.08 | Up $0.01 | $65.08 | $65.07 | 1,300 |
| 03:15 PM | $65.07 | Up $0.00 | $65.07 | $65.07 | 300 |
| 03:13 PM | $65.07 | Up $0.00 | $65.07 | $65.04 | 400 |
| 03:13 PM | $65.07 | Up $0.00 | $65.07 | $65.04 | 0 |
| 03:12 PM | $65.07 | Up $0.01 | $65.07 | $65.07 | 100 |
| 03:11 PM | $65.06 | Down $ -0.04 | $65.10 | $65.06 | 900 |
| 03:10 PM | $65.10 | Up $0.07 | $65.10 | $65.04 | 14,300 |
| 03:09 PM | $65.03 | Up $0.00 | $65.04 | $65.03 | 5,000 |
| 03:06 PM | $65.03 | Down $ -0.01 | $65.04 | $65.01 | 10,300 |
| 03:06 PM | $65.03 | Up $0.00 | $65.04 | $65.01 | 0 |
| 03:06 PM | $65.03 | Up $0.00 | $65.04 | $65.01 | 0 |
| 03:05 PM | $65.04 | Down $ -0.02 | $65.05 | $65.04 | 700 |
| 03:04 PM | $65.06 | Up $0.00 | $65.08 | $65.06 | 3,300 |
| 03:03 PM | $65.06 | Up $0.06 | $65.06 | $65.00 | 3,300 |
| 03:02 PM | $65.00 | Up $0.00 | $65.01 | $65.00 | 5,700 |
| 03:01 PM | $65.00 | Up $0.00 | $65.00 | $64.99 | 6,300 |
| 03:00 PM | $65.00 | Up $0.00 | $65.00 | $65.00 | 3,100 |
| 02:59 PM | $65.00 | Down $0.00 | $65.00 | $64.97 | 800 |
| 02:58 PM | $65.00 | Up $0.01 | $65.00 | $64.99 | 300 |
| 02:57 PM | $64.99 | Up $0.01 | $65.01 | $64.98 | 8,500 |
| 02:56 PM | $64.98 | Up $0.03 | $64.98 | $64.98 | 100 |
| 02:55 PM | $64.95 | Up $0.01 | $64.97 | $64.95 | 500 |
| 02:54 PM | $64.95 | Down $ -0.03 | $64.96 | $64.92 | 1,100 |
| 02:53 PM | $64.97 | Up $0.01 | $64.97 | $64.96 | 300 |
| 02:52 PM | $64.96 | Up $0.01 | $64.96 | $64.96 | 200 |
| 02:51 PM | $64.95 | Up $0.02 | $64.95 | $64.95 | 100 |
| 02:50 PM | $64.93 | Up $0.06 | $64.93 | $64.90 | 2,100 |
| 02:49 PM | $64.87 | Down $ -0.06 | $64.93 | $64.87 | 1,300 |
| 02:48 PM | $64.93 | Down $ -0.06 | $64.96 | $64.93 | 900 |
| 02:46 PM | $64.99 | Down $ -0.01 | $64.99 | $64.98 | 800 |
| 02:46 PM | $64.99 | Up $0.00 | $64.99 | $64.98 | 0 |
| 02:45 PM | $65.00 | Up $0.02 | $65.02 | $64.98 | 9,300 |
| 02:44 PM | $64.98 | Up $0.01 | $64.98 | $64.98 | 300 |
| 02:42 PM | $64.97 | Up $0.00 | $64.97 | $64.95 | 2,200 |
| 02:42 PM | $64.97 | Up $0.00 | $64.97 | $64.95 | 0 |
| 02:41 PM | $64.97 | Up $0.01 | $64.97 | $64.97 | 300 |
| 02:40 PM | $64.96 | Up $0.03 | $64.96 | $64.94 | 600 |
| 02:38 PM | $64.93 | Up $0.00 | $64.93 | $64.91 | 2,000 |
| 02:38 PM | $64.93 | Up $0.00 | $64.93 | $64.91 | 0 |
| 02:37 PM | $64.93 | Down $0.00 | $64.94 | $64.92 | 2,300 |
| 02:36 PM | $64.94 | Down $0.00 | $64.94 | $64.93 | 2,200 |
| 02:35 PM | $64.94 | Up $0.01 | $64.94 | $64.93 | 200 |
| 02:34 PM | $64.93 | Up $0.01 | $64.93 | $64.93 | 800 |
| 02:33 PM | $64.92 | Up $0.02 | $64.92 | $64.91 | 400 |
| 02:32 PM | $64.90 | Up $0.01 | $64.90 | $64.90 | 900 |
| 02:31 PM | $64.90 | Down $ -0.03 | $64.92 | $64.90 | 1,200 |
| 02:30 PM | $64.92 | Up $0.00 | $64.93 | $64.90 | 1,600 |
| 02:29 PM | $64.92 | Up $0.05 | $64.95 | $64.87 | 6,200 |
| 02:28 PM | $64.87 | Up $0.05 | $64.88 | $64.85 | 2,600 |
| 02:27 PM | $64.82 | Up $0.12 | $64.82 | $64.71 | 2,400 |
| 02:26 PM | $64.70 | Up $0.00 | $64.70 | $64.70 | 100 |
| 02:25 PM | $64.70 | Down $ -0.02 | $64.70 | $64.69 | 500 |
| 02:24 PM | $64.72 | Up $0.00 | $64.72 | $64.71 | 800 |
| 02:20 PM | $64.72 | Down $ -0.02 | $64.74 | $64.72 | 1,400 |
| 02:20 PM | $64.72 | Up $0.00 | $64.74 | $64.72 | 0 |
| 02:20 PM | $64.72 | Up $0.00 | $64.74 | $64.72 | 0 |
| 02:20 PM | $64.72 | Up $0.00 | $64.74 | $64.72 | 0 |
| 02:18 PM | $64.74 | Up $0.01 | $64.74 | $64.72 | 1,100 |
| 02:18 PM | $64.74 | Up $0.00 | $64.74 | $64.72 | 0 |
| 02:16 PM | $64.73 | Down $ -0.01 | $64.73 | $64.73 | 100 |
| 02:16 PM | $64.73 | Up $0.00 | $64.73 | $64.73 | 0 |
| 02:15 PM | $64.74 | Up $0.04 | $64.74 | $64.73 | 400 |
| 02:13 PM | $64.70 | Up $0.02 | $64.70 | $64.70 | 400 |
| 02:13 PM | $64.70 | Up $0.00 | $64.70 | $64.70 | 0 |
| 02:12 PM | $64.68 | Down $ -0.04 | $64.71 | $64.68 | 1,100 |
| 02:11 PM | $64.72 | Down $ -0.02 | $64.73 | $64.72 | 1,000 |
| 02:10 PM | $64.74 | Up $0.01 | $64.74 | $64.74 | 900 |
| 02:09 PM | $64.73 | Up $0.02 | $64.73 | $64.73 | 2,300 |
| 02:08 PM | $64.71 | Down $ -0.03 | $64.73 | $64.71 | 800 |
| 02:07 PM | $64.74 | Up $0.00 | $64.74 | $64.74 | 400 |
| 02:03 PM | $64.74 | Up $0.00 | $64.74 | $64.72 | 1,700 |
| 02:03 PM | $64.74 | Up $0.00 | $64.74 | $64.72 | 0 |
| 02:03 PM | $64.74 | Up $0.00 | $64.74 | $64.72 | 0 |
| 02:03 PM | $64.74 | Up $0.00 | $64.74 | $64.72 | 0 |
| 02:02 PM | $64.74 | Up $0.03 | $64.74 | $64.72 | 1,200 |
| 02:01 PM | $64.71 | Up $0.02 | $64.71 | $64.70 | 600 |
| 02:00 PM | $64.69 | Down $0.00 | $64.69 | $64.69 | 100 |
| 01:58 PM | $64.69 | Up $0.02 | $64.69 | $64.68 | 400 |
| 01:58 PM | $64.69 | Up $0.00 | $64.69 | $64.68 | 0 |
| 01:57 PM | $64.67 | Up $0.01 | $64.67 | $64.67 | 1,200 |
| 01:56 PM | $64.66 | Up $0.01 | $64.66 | $64.65 | 400 |
| 01:55 PM | $64.65 | Down $ -0.03 | $64.67 | $64.65 | 1,000 |
| 01:54 PM | $64.68 | Up $0.00 | $64.68 | $64.67 | 200 |
| 01:53 PM | $64.68 | Down $ -0.01 | $64.68 | $64.68 | 500 |
| 01:51 PM | $64.69 | Up $0.02 | $64.69 | $64.69 | 500 |
| 01:51 PM | $64.69 | Up $0.00 | $64.69 | $64.69 | 0 |
| 01:50 PM | $64.67 | Up $0.00 | $64.67 | $64.67 | 200 |
| 01:49 PM | $64.67 | Down $ -0.03 | $64.70 | $64.67 | 900 |
| 01:48 PM | $64.70 | Up $0.02 | $64.70 | $64.68 | 1,700 |
| 01:47 PM | $64.68 | Up $0.00 | $64.68 | $64.68 | 400 |
| 01:46 PM | $64.68 | Up $0.03 | $64.68 | $64.65 | 900 |
| 01:45 PM | $64.65 | Down $ -0.04 | $64.68 | $64.65 | 900 |
| 01:44 PM | $64.69 | Down $ -0.03 | $64.71 | $64.69 | 800 |
| 01:41 PM | $64.72 | Up $0.06 | $64.72 | $64.69 | 800 |
| 01:41 PM | $64.72 | Up $0.00 | $64.72 | $64.69 | 0 |
| 01:41 PM | $64.72 | Up $0.00 | $64.72 | $64.69 | 0 |
| 01:37 PM | $64.66 | Up $0.00 | $64.69 | $64.66 | 700 |
| 01:37 PM | $64.66 | Up $0.00 | $64.69 | $64.66 | 0 |
| 01:37 PM | $64.66 | Up $0.00 | $64.69 | $64.66 | 0 |
| 01:37 PM | $64.66 | Up $0.00 | $64.69 | $64.66 | 0 |
| 01:36 PM | $64.66 | Down $ -0.06 | $64.70 | $64.66 | 1,200 |
| 01:35 PM | $64.72 | Up $0.02 | $64.72 | $64.72 | 400 |
| 01:34 PM | $64.70 | Up $0.03 | $64.71 | $64.66 | 1,300 |
| 01:33 PM | $64.67 | Down $ -0.04 | $64.67 | $64.67 | 300 |
| 01:32 PM | $64.71 | Up $0.01 | $64.71 | $64.68 | 1,000 |
| 01:31 PM | $64.70 | Down $ -0.01 | $64.70 | $64.69 | 400 |
| 01:30 PM | $64.71 | Down $ -0.01 | $64.71 | $64.71 | 100 |
| 01:29 PM | $64.72 | Up $0.00 | $64.72 | $64.70 | 700 |
| 01:28 PM | $64.72 | Down $ -0.02 | $64.73 | $64.72 | 400 |
| 01:27 PM | $64.74 | Down $ -0.04 | $64.77 | $64.74 | 900 |
| 01:26 PM | $64.78 | Up $0.01 | $64.78 | $64.78 | 400 |
| 01:25 PM | $64.77 | Down $ -0.01 | $64.78 | $64.75 | 1,400 |
| 01:24 PM | $64.78 | Down $ -0.01 | $64.78 | $64.78 | 100 |
| 01:23 PM | $64.79 | Up $0.06 | $64.79 | $64.76 | 400 |
| 01:22 PM | $64.74 | Up $0.02 | $64.74 | $64.74 | 100 |
| 01:20 PM | $64.72 | Down $ -0.05 | $64.74 | $64.72 | 900 |
| 01:20 PM | $64.72 | Up $0.00 | $64.74 | $64.72 | 0 |
| 01:19 PM | $64.77 | Up $0.04 | $64.77 | $64.73 | 600 |
| 01:18 PM | $64.73 | Up $0.05 | $64.73 | $64.67 | 2,100 |
| 01:17 PM | $64.68 | Down $ -0.03 | $64.69 | $64.68 | 600 |
| 01:14 PM | $64.71 | Up $0.06 | $64.71 | $64.67 | 600 |
| 01:14 PM | $64.71 | Up $0.00 | $64.71 | $64.67 | 0 |
| 01:14 PM | $64.71 | Up $0.00 | $64.71 | $64.67 | 0 |
| 01:13 PM | $64.65 | Down $ -0.02 | $64.65 | $64.65 | 100 |
| 01:12 PM | $64.67 | Up $0.07 | $64.67 | $64.61 | 1,500 |
| 01:11 PM | $64.60 | Up $0.00 | $64.60 | $64.59 | 600 |
| 01:10 PM | $64.60 | Down $ -0.07 | $64.66 | $64.60 | 1,200 |
| 01:09 PM | $64.67 | Up $0.03 | $64.75 | $64.63 | 19,500 |
| 01:08 PM | $64.64 | Up $0.14 | $64.64 | $64.51 | 2,000 |
| 01:05 PM | $64.50 | Down $ -0.07 | $64.56 | $64.50 | 1,200 |
| 01:05 PM | $64.50 | Up $0.00 | $64.56 | $64.50 | 0 |
| 01:05 PM | $64.50 | Up $0.00 | $64.56 | $64.50 | 0 |
| 01:03 PM | $64.57 | Up $0.11 | $64.57 | $64.48 | 400 |
| 01:03 PM | $64.57 | Up $0.00 | $64.57 | $64.48 | 0 |
| 01:02 PM | $64.46 | Up $0.05 | $64.49 | $64.41 | 3,000 |
| 01:01 PM | $64.41 | Up $0.00 | $64.41 | $64.41 | 100 |
| 01:00 PM | $64.40 | Up $0.00 | $64.41 | $64.40 | 1,900 |
| 12:59 PM | $64.40 | Up $0.01 | $64.42 | $64.40 | 2,300 |
| 12:58 PM | $64.40 | Up $0.02 | $64.40 | $64.38 | 2,200 |
| 12:57 PM | $64.37 | Down $ -0.03 | $64.41 | $64.37 | 2,200 |
| 12:56 PM | $64.40 | Down $ -0.06 | $64.44 | $64.39 | 3,100 |
| 12:54 PM | $64.46 | Down $ -0.05 | $64.49 | $64.46 | 800 |
| 12:54 PM | $64.46 | Up $0.00 | $64.49 | $64.46 | 0 |
| 12:53 PM | $64.51 | Down $ -0.02 | $64.54 | $64.50 | 1,100 |
| 12:52 PM | $64.53 | Down $ -0.02 | $64.55 | $64.52 | 900 |
| 12:51 PM | $64.55 | Up $0.03 | $64.55 | $64.51 | 1,100 |
| 12:50 PM | $64.52 | Up $0.02 | $64.52 | $64.50 | 400 |
| 12:49 PM | $64.51 | Up $0.00 | $64.51 | $64.50 | 800 |
| 12:48 PM | $64.50 | Down $ -0.01 | $64.50 | $64.50 | 100 |
| 12:47 PM | $64.51 | Down $ -0.01 | $64.52 | $64.51 | 500 |
| 12:46 PM | $64.52 | Down $ -0.03 | $64.52 | $64.52 | 100 |
| 12:45 PM | $64.55 | Down $ -0.04 | $64.58 | $64.53 | 3,900 |
| 12:44 PM | $64.59 | Down $ -0.05 | $64.62 | $64.59 | 600 |
| 12:43 PM | $64.64 | Up $0.00 | $64.68 | $64.60 | 2,800 |
| 12:42 PM | $64.64 | Down $ -0.04 | $64.72 | $64.64 | 6,600 |
| 12:41 PM | $64.68 | Up $0.05 | $64.68 | $64.62 | 1,000 |
| 12:40 PM | $64.63 | Up $0.03 | $64.63 | $64.62 | 300 |
| 12:39 PM | $64.60 | Up $0.06 | $64.61 | $64.53 | 1,700 |
| 12:38 PM | $64.54 | Up $0.05 | $64.54 | $64.50 | 1,000 |
| 12:37 PM | $64.49 | Up $0.02 | $64.49 | $64.46 | 500 |
| 12:35 PM | $64.47 | Up $0.01 | $64.47 | $64.47 | 200 |
| 12:35 PM | $64.47 | Up $0.00 | $64.47 | $64.47 | 0 |
| 12:34 PM | $64.46 | Up $0.01 | $64.46 | $64.44 | 400 |
| 12:33 PM | $64.45 | Down $ -0.07 | $64.52 | $64.45 | 1,000 |
| 12:32 PM | $64.52 | Down $ -0.01 | $64.52 | $64.52 | 100 |
| 12:31 PM | $64.53 | Up $0.01 | $64.53 | $64.53 | 600 |
| 12:30 PM | $64.52 | Down $ -0.05 | $64.53 | $64.52 | 400 |
| 12:29 PM | $64.57 | Down $ -0.12 | $64.67 | $64.56 | 3,000 |
| 12:26 PM | $64.69 | Up $0.01 | $64.69 | $64.69 | 700 |
| 12:26 PM | $64.69 | Up $0.00 | $64.69 | $64.69 | 0 |
| 12:26 PM | $64.69 | Up $0.00 | $64.69 | $64.69 | 0 |
| 12:25 PM | $64.68 | Up $0.02 | $64.68 | $64.67 | 1,800 |
| 12:24 PM | $64.66 | Up $0.03 | $64.66 | $64.63 | 2,100 |
| 12:21 PM | $64.63 | Up $0.02 | $64.63 | $64.62 | 800 |
| 12:21 PM | $64.63 | Up $0.00 | $64.63 | $64.62 | 0 |
| 12:21 PM | $64.63 | Up $0.00 | $64.63 | $64.62 | 0 |
| 12:20 PM | $64.61 | Down $ -0.04 | $64.63 | $64.61 | 1,300 |
| 12:19 PM | $64.65 | Up $0.01 | $64.65 | $64.65 | 100 |
| 12:17 PM | $64.64 | Down $ -0.02 | $64.66 | $64.64 | 700 |
| 12:17 PM | $64.64 | Up $0.00 | $64.66 | $64.64 | 0 |
| 12:16 PM | $64.66 | Up $0.06 | $64.68 | $64.60 | 13,300 |
| 12:15 PM | $64.60 | Up $0.01 | $64.60 | $64.60 | 1,100 |
| 12:14 PM | $64.59 | Up $0.04 | $64.59 | $64.57 | 2,100 |
| 12:13 PM | $64.55 | Up $0.00 | $64.55 | $64.55 | 100 |
| 12:12 PM | $64.55 | Up $0.00 | $64.55 | $64.55 | 900 |
| 12:11 PM | $64.55 | Down $ -0.03 | $64.59 | $64.55 | 2,700 |
| 12:10 PM | $64.58 | Down $ -0.01 | $64.59 | $64.56 | 2,400 |
| 12:09 PM | $64.59 | Up $0.01 | $64.59 | $64.59 | 1,300 |
| 12:08 PM | $64.58 | Up $0.01 | $64.58 | $64.58 | 400 |
| 12:07 PM | $64.57 | Up $0.01 | $64.57 | $64.57 | 900 |
| 12:05 PM | $64.56 | Up $0.02 | $64.56 | $64.55 | 700 |
| 12:05 PM | $64.56 | Up $0.00 | $64.56 | $64.55 | 0 |
| 12:04 PM | $64.54 | Up $0.01 | $64.54 | $64.51 | 1,600 |
| 12:01 PM | $64.53 | Up $0.03 | $64.53 | $64.53 | 100 |
| 12:01 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 0 |
| 12:01 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 0 |
| 12:00 PM | $64.50 | Down $ -0.05 | $64.53 | $64.50 | 1,100 |
| 11:59 AM | $64.55 | Up $0.02 | $64.55 | $64.52 | 1,800 |
| 11:57 AM | $64.53 | Up $0.06 | $64.53 | $64.46 | 4,200 |
| 11:57 AM | $64.53 | Up $0.00 | $64.53 | $64.46 | 0 |
| 11:55 AM | $64.47 | Down $ -0.05 | $64.51 | $64.47 | 700 |
| 11:55 AM | $64.47 | Up $0.00 | $64.51 | $64.47 | 0 |
| 11:54 AM | $64.52 | Down $ -0.03 | $64.54 | $64.51 | 2,100 |
| 11:53 AM | $64.55 | Up $0.03 | $64.55 | $64.54 | 1,000 |
| 11:51 AM | $64.52 | Up $0.01 | $64.57 | $64.52 | 2,700 |
| 11:51 AM | $64.52 | Up $0.00 | $64.57 | $64.52 | 0 |
| 11:50 AM | $64.51 | Up $0.11 | $64.51 | $64.42 | 4,400 |
| 11:49 AM | $64.41 | Up $0.02 | $64.42 | $64.39 | 7,000 |
| 11:48 AM | $64.39 | Up $0.01 | $64.39 | $64.39 | 300 |
| 11:47 AM | $64.38 | Down $ -0.01 | $64.38 | $64.38 | 300 |
| 11:45 AM | $64.39 | Down $0.00 | $64.39 | $64.37 | 4,900 |
| 11:45 AM | $64.39 | Up $0.00 | $64.39 | $64.37 | 0 |
| 11:44 AM | $64.39 | Up $0.03 | $64.39 | $64.37 | 8,400 |
| 11:43 AM | $64.36 | Up $0.01 | $64.36 | $64.35 | 7,100 |
| 11:42 AM | $64.35 | Up $0.03 | $64.35 | $64.33 | 500 |
| 11:41 AM | $64.32 | Up $0.03 | $64.32 | $64.30 | 1,000 |
| 11:40 AM | $64.29 | Up $0.03 | $64.29 | $64.27 | 600 |
| 11:39 AM | $64.26 | Down $ -0.22 | $64.48 | $64.26 | 9,300 |
| 11:38 AM | $64.48 | Up $0.06 | $64.49 | $64.46 | 1,700 |
| 11:34 AM | $64.42 | Up $0.06 | $64.42 | $64.39 | 400 |
| 11:34 AM | $64.42 | Up $0.00 | $64.42 | $64.39 | 0 |
| 11:34 AM | $64.42 | Up $0.00 | $64.42 | $64.39 | 0 |
| 11:34 AM | $64.42 | Up $0.00 | $64.42 | $64.39 | 0 |
| 11:33 AM | $64.36 | Up $0.05 | $64.36 | $64.31 | 3,400 |
| 11:32 AM | $64.32 | Up $0.00 | $64.32 | $64.32 | 1,400 |
| 11:31 AM | $64.31 | Down $ -0.02 | $64.32 | $64.31 | 200 |
| 11:30 AM | $64.33 | Down $ -0.04 | $64.36 | $64.32 | 2,000 |
| 11:29 AM | $64.37 | Up $0.03 | $64.37 | $64.36 | 600 |
| 11:28 AM | $64.34 | Up $0.00 | $64.36 | $64.34 | 300 |
| 11:27 AM | $64.34 | Down $ -0.05 | $64.37 | $64.34 | 1,400 |
| 11:26 AM | $64.39 | Up $0.06 | $64.39 | $64.32 | 3,200 |
| 11:24 AM | $64.33 | Down $ -0.06 | $64.36 | $64.33 | 600 |
| 11:24 AM | $64.33 | Up $0.00 | $64.36 | $64.33 | 0 |
| 11:23 AM | $64.39 | Down $ -0.05 | $64.49 | $64.39 | 3,800 |
| 11:22 AM | $64.44 | Up $0.02 | $64.44 | $64.44 | 300 |
| 11:21 AM | $64.42 | Up $0.02 | $64.42 | $64.42 | 1,300 |
| 11:20 AM | $64.40 | Up $0.01 | $64.40 | $64.40 | 200 |
| 11:19 AM | $64.39 | Up $0.05 | $64.39 | $64.36 | 2,100 |
| 11:18 AM | $64.34 | Up $0.02 | $64.34 | $64.32 | 2,100 |
| 11:17 AM | $64.32 | Up $0.06 | $64.32 | $64.27 | 1,300 |
| 11:16 AM | $64.26 | Up $0.03 | $64.26 | $64.23 | 800 |
| 11:15 AM | $64.23 | Up $0.02 | $64.23 | $64.23 | 100 |
| 11:13 AM | $64.21 | Up $0.02 | $64.21 | $64.21 | 300 |
| 11:13 AM | $64.21 | Up $0.00 | $64.21 | $64.21 | 0 |
| 11:12 AM | $64.19 | Up $0.02 | $64.20 | $64.19 | 500 |
| 11:11 AM | $64.17 | Up $0.00 | $64.17 | $64.17 | 400 |
| 11:10 AM | $64.17 | Up $0.00 | $64.17 | $64.16 | 400 |
| 11:09 AM | $64.17 | Up $0.00 | $64.17 | $64.17 | 600 |
| 11:08 AM | $64.17 | Up $0.01 | $64.19 | $64.15 | 1,800 |
| 11:06 AM | $64.16 | Up $0.11 | $64.16 | $64.07 | 3,700 |
| 11:06 AM | $64.16 | Up $0.00 | $64.16 | $64.07 | 0 |
| 11:05 AM | $64.05 | Up $0.01 | $64.07 | $64.05 | 300 |
| 11:03 AM | $64.04 | Up $0.02 | $64.05 | $64.02 | 500 |
| 11:03 AM | $64.04 | Up $0.00 | $64.05 | $64.02 | 0 |
| 11:02 AM | $64.02 | Up $0.01 | $64.02 | $64.01 | 1,200 |
| 11:01 AM | $64.01 | Up $0.02 | $64.01 | $64.01 | 200 |
| 11:00 AM | $63.99 | Up $0.01 | $63.99 | $63.99 | 800 |
| 10:59 AM | $63.98 | Up $0.01 | $63.98 | $63.97 | 500 |
| 10:58 AM | $63.97 | Up $0.01 | $63.97 | $63.97 | 200 |
| 10:57 AM | $63.96 | Down $ -0.03 | $64.00 | $63.96 | 700 |
| 10:56 AM | $63.99 | Down $ -0.01 | $64.03 | $63.99 | 1,600 |
| 10:55 AM | $64.00 | Down $ -0.06 | $64.03 | $64.00 | 900 |
| 10:54 AM | $64.06 | Up $0.05 | $64.06 | $64.04 | 600 |
| 10:53 AM | $64.01 | Down $ -0.02 | $64.02 | $64.01 | 500 |
| 10:52 AM | $64.03 | Down $ -0.02 | $64.04 | $64.03 | 400 |
| 10:51 AM | $64.05 | Up $0.04 | $64.05 | $64.02 | 800 |
| 10:50 AM | $64.01 | Up $0.01 | $64.01 | $63.99 | 200 |
| 10:49 AM | $64.00 | Up $0.03 | $64.03 | $63.98 | 2,400 |
| 10:48 AM | $63.97 | Up $0.00 | $63.98 | $63.97 | 200 |
| 10:47 AM | $63.97 | Down $ -0.07 | $64.04 | $63.97 | 1,300 |
| 10:46 AM | $64.04 | Up $0.04 | $64.07 | $64.00 | 3,500 |
| 10:45 AM | $64.00 | Up $0.03 | $64.00 | $64.00 | 200 |
| 10:43 AM | $63.97 | Down $ -0.06 | $64.04 | $63.97 | 1,300 |
| 10:43 AM | $63.97 | Up $0.00 | $64.04 | $63.97 | 0 |
| 10:42 AM | $64.03 | Up $0.01 | $64.03 | $63.95 | 4,500 |
| 10:41 AM | $64.02 | Down $ -0.03 | $64.02 | $64.02 | 300 |
| 10:40 AM | $64.05 | Down $ -0.05 | $64.07 | $64.04 | 1,000 |
| 10:39 AM | $64.10 | Up $0.00 | $64.10 | $64.10 | 800 |
| 10:38 AM | $64.10 | Down $ -0.01 | $64.10 | $64.08 | 200 |
| 10:37 AM | $64.11 | Down $ -0.04 | $64.14 | $64.11 | 600 |
| 10:36 AM | $64.15 | Down $ -0.05 | $64.20 | $64.15 | 1,700 |
| 10:35 AM | $64.20 | Down $ -0.03 | $64.23 | $64.20 | 1,000 |
| 10:34 AM | $64.23 | Down $ -0.02 | $64.25 | $64.23 | 2,100 |
| 10:33 AM | $64.25 | Up $0.07 | $64.25 | $64.19 | 2,900 |
| 10:32 AM | $64.18 | Up $0.07 | $64.18 | $64.13 | 2,100 |
| 10:31 AM | $64.11 | Down $ -0.01 | $64.12 | $64.11 | 900 |
| 10:30 AM | $64.12 | Up $0.04 | $64.12 | $64.09 | 800 |
| 10:29 AM | $64.08 | Up $0.05 | $64.08 | $64.02 | 1,800 |
| 10:28 AM | $64.03 | Down $ -0.05 | $64.06 | $64.03 | 900 |
| 10:27 AM | $64.08 | Down $ -0.03 | $64.11 | $64.08 | 700 |
| 10:26 AM | $64.11 | Up $0.00 | $64.11 | $64.10 | 300 |
| 10:25 AM | $64.11 | Down $ -0.09 | $64.19 | $64.11 | 3,200 |
| 10:24 AM | $64.20 | Up $0.02 | $64.20 | $64.19 | 800 |
| 10:22 AM | $64.18 | Up $0.01 | $64.18 | $64.12 | 3,900 |
| 10:22 AM | $64.18 | Up $0.00 | $64.18 | $64.12 | 0 |
| 10:20 AM | $64.17 | Down $ -0.10 | $64.25 | $64.16 | 2,500 |
| 10:20 AM | $64.17 | Up $0.00 | $64.25 | $64.16 | 0 |
| 10:18 AM | $64.27 | Up $0.00 | $64.27 | $64.22 | 2,600 |
| 10:18 AM | $64.27 | Up $0.00 | $64.27 | $64.22 | 0 |
| 10:15 AM | $64.27 | Down $ -0.07 | $64.35 | $64.26 | 3,500 |
| 10:15 AM | $64.27 | Up $0.00 | $64.35 | $64.26 | 0 |
| 10:15 AM | $64.27 | Up $0.00 | $64.35 | $64.26 | 0 |
| 10:14 AM | $64.34 | Up $0.06 | $64.34 | $64.27 | 3,600 |
| 10:13 AM | $64.28 | Up $0.06 | $64.29 | $64.25 | 2,800 |
| 10:12 AM | $64.22 | Up $0.05 | $64.22 | $64.18 | 5,700 |
| 10:10 AM | $64.18 | Down $ -0.03 | $64.20 | $64.18 | 1,300 |
| 10:10 AM | $64.18 | Up $0.00 | $64.20 | $64.18 | 0 |
| 10:09 AM | $64.21 | Up $0.04 | $64.21 | $64.19 | 11,300 |
| 10:08 AM | $64.17 | Down $ -0.01 | $64.17 | $64.17 | 100 |
| 10:07 AM | $64.18 | Up $0.02 | $64.19 | $64.15 | 1,900 |
| 10:06 AM | $64.16 | Up $0.01 | $64.16 | $64.16 | 100 |
| 10:05 AM | $64.15 | Up $0.06 | $64.15 | $64.08 | 1,000 |
| 10:04 AM | $64.09 | Down $ -0.16 | $64.20 | $64.09 | 900 |
| 10:03 AM | $64.25 | Up $0.01 | $64.25 | $64.23 | 400 |
| 10:02 AM | $64.24 | Down $ -0.02 | $64.26 | $64.24 | 900 |
| 10:01 AM | $64.26 | Down $ -0.02 | $64.30 | $64.25 | 2,700 |
| 10:00 AM | $64.28 | Up $0.00 | $64.28 | $64.26 | 1,300 |
| 09:59 AM | $64.28 | Down $ -0.10 | $64.37 | $64.28 | 2,000 |
| 09:58 AM | $64.38 | Up $0.00 | $64.41 | $64.38 | 1,800 |
| 09:57 AM | $64.38 | Up $0.00 | $64.39 | $64.38 | 500 |
| 09:55 AM | $64.38 | Down $ -0.03 | $64.41 | $64.38 | 1,000 |
| 09:55 AM | $64.38 | Up $0.00 | $64.41 | $64.38 | 0 |
| 09:54 AM | $64.41 | Up $0.03 | $64.42 | $64.40 | 2,100 |
| 09:53 AM | $64.38 | Up $0.06 | $64.38 | $64.35 | 500 |
| 09:52 AM | $64.32 | Up $0.05 | $64.32 | $64.25 | 3,000 |
| 09:51 AM | $64.27 | Up $0.04 | $64.27 | $64.24 | 400 |
| 09:50 AM | $64.23 | Up $0.01 | $64.23 | $64.20 | 2,800 |
| 09:49 AM | $64.22 | Down $ -0.08 | $64.29 | $64.19 | 2,000 |
| 09:48 AM | $64.30 | Down $ -0.10 | $64.41 | $64.30 | 4,600 |
| 09:47 AM | $64.40 | Up $0.03 | $64.40 | $64.40 | 200 |
| 09:46 AM | $64.37 | Down $ -0.14 | $64.49 | $64.37 | 1,900 |
| 09:45 AM | $64.51 | Up $0.10 | $64.53 | $64.45 | 1,600 |
| 09:43 AM | $64.41 | Down $ -0.07 | $64.47 | $64.41 | 2,000 |
| 09:43 AM | $64.41 | Up $0.00 | $64.47 | $64.41 | 0 |
| 09:42 AM | $64.48 | Up $0.11 | $64.48 | $64.39 | 1,200 |
| 09:41 AM | $64.37 | Up $0.03 | $64.37 | $64.27 | 1,800 |
| 09:40 AM | $64.34 | Up $0.09 | $64.34 | $64.24 | 1,000 |
| 09:39 AM | $64.25 | Up $0.04 | $64.27 | $64.22 | 700 |
| 09:38 AM | $64.21 | Up $0.05 | $64.21 | $64.17 | 3,100 |
| 09:37 AM | $64.16 | Down $ -0.10 | $64.25 | $64.15 | 1,900 |
| 09:35 AM | $64.26 | Up $0.00 | $64.26 | $64.18 | 500 |
| 09:35 AM | $64.26 | Up $0.00 | $64.26 | $64.18 | 0 |
| 09:34 AM | $64.26 | Down $ -0.06 | $64.42 | $64.15 | 1,900 |
| 09:32 AM | $64.32 | Down $ -0.05 | $64.43 | $64.31 | 4,000 |
| 09:32 AM | $64.32 | Up $0.00 | $64.43 | $64.31 | 0 |
| 09:31 AM | $64.37 | Up $0.31 | $64.37 | $64.16 | 800 |
| 09:30 AM | $64.06 | Up $0.22 | $64.07 | $63.95 | 14,600 |
| Previous close | $63.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31/03/2026 | $65.15 | $64.52 | $65.29 | $64.37 | 1,092,500 |
| 30/03/2026 | $63.84 | $64.55 | $64.69 | $63.42 | 1,138,900 |
| 27/03/2026 | $63.47 | $63.78 | $63.78 | $63.28 | 525,500 |
| 26/03/2026 | $64.27 | $64.24 | $64.52 | $64.09 | 1,334,100 |
| 25/03/2026 | $64.74 | $64.70 | $64.86 | $64.51 | 878,500 |
| 24/03/2026 | $63.78 | $63.50 | $63.94 | $63.48 | 1,177,400 |
| 23/03/2026 | $63.21 | $63.40 | $63.57 | $62.98 | 1,489,400 |
| 20/03/2026 | $62.95 | $63.26 | $63.38 | $62.95 | 2,717,600 |
| 19/03/2026 | $62.82 | $62.63 | $63.05 | $62.48 | 958,600 |
| 18/03/2026 | $64.56 | $64.61 | $64.94 | $64.53 | 1,063,800 |
| 17/03/2026 | $64.18 | $64.84 | $64.87 | $64.15 | 931,200 |
| 16/03/2026 | $64.00 | $63.86 | $64.35 | $63.62 | 1,470,500 |
| 13/03/2026 | $63.26 | $63.18 | $63.58 | $63.18 | 1,403,800 |
| 12/03/2026 | $62.38 | $62.44 | $62.62 | $62.19 | 1,622,500 |
| 11/03/2026 | $62.51 | $62.55 | $62.82 | $62.41 | 2,330,400 |
| 10/03/2026 | $62.55 | $63.18 | $63.32 | $62.53 | 1,689,400 |
| 09/03/2026 | $61.73 | $61.29 | $61.95 | $61.24 | 2,452,800 |
| 06/03/2026 | $62.04 | $62.61 | $62.68 | $62.00 | 2,028,700 |
| 05/03/2026 | $63.25 | $62.97 | $63.58 | $62.86 | 1,219,900 |
| 04/03/2026 | $63.02 | $63.64 | $63.69 | $62.98 | 981,800 |
| 03/03/2026 | $63.35 | $63.23 | $63.64 | $63.06 | 1,055,400 |
| 02/03/2026 | $65.50 | $65.17 | $65.70 | $65.01 | 1,285,600 |
| 27/02/2026 | $65.90 | $66.02 | $66.23 | $65.78 | 3,978,000 |
| 26/02/2026 | $65.99 | $65.89 | $66.29 | $65.75 | 1,939,700 |
| 25/02/2026 | $64.56 | $64.24 | $64.64 | $64.23 | 1,284,500 |
| 24/02/2026 | $63.93 | $63.10 | $64.03 | $62.95 | 1,912,700 |
| 23/02/2026 | $64.89 | $64.58 | $65.00 | $64.20 | 2,200,900 |
| 20/02/2026 | $63.84 | $64.24 | $64.24 | $63.64 | 1,778,500 |
| 19/02/2026 | $63.76 | $63.67 | $64.04 | $63.58 | 2,250,200 |
| 18/02/2026 | $63.32 | $62.92 | $63.85 | $62.87 | 3,659,800 |
Graphs are not available, please refer to the detailed table