Find a quote
GREAT-WEST LIFECO INC
81.87 Up 1.49 (1.82 %)
Delayed : 2026/06/05 17:40:00
- Previous close $80.38
- Opening $80.52
- Today High $82.00
- Today Low $80.38
- Price Bid $81.00
- Price Ask $81.00
- 52 Weeks High $82.00
- 52 Weeks Low $49.78
- Size Bid 1
- Size Ask 8
- Volume 7,809,781
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $81.87 | Up $0.01 | $81.87 | $81.87 | 1,357,500 |
| 03:59 PM | $81.86 | Up $0.00 | $81.89 | $81.85 | 8,200 |
| 03:58 PM | $81.86 | Down $ -0.04 | $81.90 | $81.86 | 21,000 |
| 03:57 PM | $81.90 | Up $0.03 | $81.90 | $81.86 | 7,400 |
| 03:56 PM | $81.87 | Up $0.05 | $81.88 | $81.82 | 6,700 |
| 03:55 PM | $81.82 | Up $0.04 | $81.84 | $81.78 | 12,900 |
| 03:54 PM | $81.78 | Down $ -0.06 | $81.87 | $81.78 | 7,800 |
| 03:53 PM | $81.84 | Up $0.00 | $81.86 | $81.84 | 1,500 |
| 03:52 PM | $81.84 | Down $ -0.01 | $81.84 | $81.82 | 3,600 |
| 03:51 PM | $81.85 | Up $0.04 | $81.85 | $81.81 | 8,300 |
| 03:50 PM | $81.81 | Down $ -0.03 | $81.85 | $81.80 | 7,200 |
| 03:49 PM | $81.84 | Up $0.01 | $81.87 | $81.81 | 12,900 |
| 03:48 PM | $81.83 | Up $0.04 | $81.83 | $81.81 | 12,800 |
| 03:47 PM | $81.79 | Up $0.00 | $81.81 | $81.79 | 1,800 |
| 03:46 PM | $81.79 | Down $ -0.03 | $81.83 | $81.79 | 3,600 |
| 03:45 PM | $81.82 | Up $0.02 | $81.83 | $81.80 | 2,400 |
| 03:44 PM | $81.80 | Down $ -0.02 | $81.84 | $81.80 | 2,100 |
| 03:43 PM | $81.82 | Down $ -0.02 | $81.85 | $81.82 | 1,400 |
| 03:42 PM | $81.84 | Up $0.04 | $81.84 | $81.82 | 2,200 |
| 03:41 PM | $81.80 | Down $ -0.03 | $81.82 | $81.80 | 700 |
| 03:40 PM | $81.83 | Up $0.03 | $81.85 | $81.81 | 4,400 |
| 03:39 PM | $81.80 | Down $ -0.04 | $81.85 | $81.80 | 900 |
| 03:38 PM | $81.84 | Down $ -0.01 | $81.87 | $81.84 | 900 |
| 03:37 PM | $81.85 | Up $0.00 | $81.87 | $81.85 | 4,400 |
| 03:36 PM | $81.85 | Down $ -0.01 | $81.88 | $81.85 | 3,600 |
| 03:35 PM | $81.86 | Down $ -0.04 | $81.92 | $81.86 | 2,000 |
| 03:34 PM | $81.90 | Up $0.02 | $81.91 | $81.90 | 400 |
| 03:33 PM | $81.88 | Down $ -0.02 | $81.90 | $81.88 | 1,500 |
| 03:32 PM | $81.90 | Up $0.05 | $81.90 | $81.87 | 1,200 |
| 03:31 PM | $81.85 | Up $0.00 | $81.86 | $81.85 | 800 |
| 03:30 PM | $81.85 | Down $ -0.06 | $81.89 | $81.83 | 1,600 |
| 03:29 PM | $81.91 | Down $ -0.01 | $81.93 | $81.90 | 700 |
| 03:28 PM | $81.92 | Up $0.02 | $81.95 | $81.92 | 900 |
| 03:26 PM | $81.90 | Down $ -0.04 | $81.93 | $81.90 | 700 |
| 03:26 PM | $81.90 | Up $0.00 | $81.93 | $81.90 | 0 |
| 03:25 PM | $81.94 | Up $0.01 | $81.96 | $81.92 | 900 |
| 03:24 PM | $81.93 | Up $0.01 | $81.94 | $81.93 | 700 |
| 03:23 PM | $81.92 | Up $0.02 | $81.93 | $81.90 | 700 |
| 03:22 PM | $81.90 | Up $0.07 | $81.93 | $81.83 | 5,800 |
| 03:21 PM | $81.83 | Up $0.02 | $81.83 | $81.81 | 1,700 |
| 03:20 PM | $81.81 | Up $0.01 | $81.81 | $81.81 | 600 |
| 03:19 PM | $81.80 | Up $0.00 | $81.80 | $81.80 | 2,500 |
| 03:18 PM | $81.80 | Up $0.11 | $81.80 | $81.69 | 2,600 |
| 03:17 PM | $81.69 | Down $ -0.04 | $81.71 | $81.69 | 500 |
| 03:16 PM | $81.73 | Up $0.00 | $81.73 | $81.69 | 700 |
| 03:15 PM | $81.73 | Up $0.08 | $81.73 | $81.66 | 1,700 |
| 03:13 PM | $81.65 | Down $ -0.08 | $81.69 | $81.64 | 1,500 |
| 03:13 PM | $81.65 | Up $0.00 | $81.69 | $81.64 | 0 |
| 03:12 PM | $81.73 | Down $ -0.01 | $81.73 | $81.71 | 800 |
| 03:11 PM | $81.74 | Up $0.00 | $81.77 | $81.74 | 700 |
| 03:09 PM | $81.74 | Down $ -0.06 | $81.80 | $81.73 | 1,700 |
| 03:09 PM | $81.74 | Up $0.00 | $81.80 | $81.73 | 0 |
| 03:08 PM | $81.80 | Up $0.02 | $81.81 | $81.79 | 1,200 |
| 03:06 PM | $81.78 | Up $0.02 | $81.78 | $81.78 | 100 |
| 03:06 PM | $81.78 | Up $0.00 | $81.78 | $81.78 | 0 |
| 03:05 PM | $81.76 | Down $ -0.01 | $81.76 | $81.73 | 1,800 |
| 03:04 PM | $81.77 | Down $ -0.01 | $81.77 | $81.76 | 600 |
| 03:03 PM | $81.78 | Up $0.03 | $81.78 | $81.78 | 200 |
| 03:02 PM | $81.75 | Up $0.03 | $81.75 | $81.73 | 200 |
| 03:01 PM | $81.72 | Up $0.02 | $81.72 | $81.72 | 400 |
| 03:00 PM | $81.70 | Up $0.01 | $81.72 | $81.70 | 700 |
| 02:59 PM | $81.69 | Down $ -0.06 | $81.73 | $81.69 | 1,000 |
| 02:58 PM | $81.75 | Down $ -0.02 | $81.76 | $81.75 | 300 |
| 02:57 PM | $81.77 | Down $ -0.03 | $81.78 | $81.76 | 700 |
| 02:56 PM | $81.80 | Up $0.00 | $81.80 | $81.76 | 1,500 |
| 02:55 PM | $81.80 | Up $0.03 | $81.80 | $81.77 | 1,200 |
| 02:54 PM | $81.77 | Up $0.00 | $81.77 | $81.77 | 100 |
| 02:53 PM | $81.76 | Down $ -0.02 | $81.77 | $81.76 | 500 |
| 02:52 PM | $81.78 | Down $ -0.01 | $81.78 | $81.78 | 300 |
| 02:51 PM | $81.79 | Down $ -0.02 | $81.79 | $81.79 | 200 |
| 02:50 PM | $81.81 | Down $ -0.02 | $81.82 | $81.80 | 7,200 |
| 02:49 PM | $81.83 | Up $0.06 | $81.83 | $81.79 | 800 |
| 02:47 PM | $81.77 | Down $ -0.02 | $81.77 | $81.76 | 900 |
| 02:47 PM | $81.77 | Up $0.00 | $81.77 | $81.76 | 0 |
| 02:45 PM | $81.79 | Up $0.02 | $81.79 | $81.79 | 100 |
| 02:45 PM | $81.79 | Up $0.00 | $81.79 | $81.79 | 0 |
| 02:44 PM | $81.77 | Down $ -0.01 | $81.79 | $81.77 | 300 |
| 02:43 PM | $81.78 | Down $ -0.01 | $81.78 | $81.74 | 1,000 |
| 02:42 PM | $81.79 | Down $ -0.01 | $81.83 | $81.79 | 800 |
| 02:41 PM | $81.80 | Up $0.00 | $81.80 | $81.79 | 600 |
| 02:40 PM | $81.80 | Up $0.01 | $81.80 | $81.80 | 100 |
| 02:39 PM | $81.79 | Up $0.01 | $81.79 | $81.78 | 200 |
| 02:37 PM | $81.78 | Up $0.02 | $81.79 | $81.78 | 200 |
| 02:37 PM | $81.78 | Up $0.00 | $81.79 | $81.78 | 0 |
| 02:36 PM | $81.76 | Up $0.10 | $81.79 | $81.70 | 4,100 |
| 02:35 PM | $81.66 | Down $ -0.01 | $81.70 | $81.66 | 500 |
| 02:34 PM | $81.67 | Down $ -0.03 | $81.68 | $81.64 | 2,300 |
| 02:33 PM | $81.70 | Up $0.01 | $81.70 | $81.69 | 2,700 |
| 02:32 PM | $81.69 | Up $0.03 | $81.69 | $81.68 | 400 |
| 02:31 PM | $81.66 | Up $0.00 | $81.70 | $81.66 | 1,100 |
| 02:28 PM | $81.66 | Up $0.00 | $81.66 | $81.66 | 600 |
| 02:28 PM | $81.66 | Up $0.00 | $81.66 | $81.66 | 0 |
| 02:28 PM | $81.66 | Up $0.00 | $81.66 | $81.66 | 0 |
| 02:27 PM | $81.66 | Down $ -0.02 | $81.68 | $81.65 | 1,500 |
| 02:24 PM | $81.68 | Down $ -0.02 | $81.68 | $81.68 | 500 |
| 02:24 PM | $81.68 | Up $0.00 | $81.68 | $81.68 | 0 |
| 02:24 PM | $81.68 | Up $0.00 | $81.68 | $81.68 | 0 |
| 02:22 PM | $81.70 | Up $0.02 | $81.71 | $81.70 | 200 |
| 02:22 PM | $81.70 | Up $0.00 | $81.71 | $81.70 | 0 |
| 02:21 PM | $81.68 | Down $ -0.03 | $81.70 | $81.68 | 900 |
| 02:20 PM | $81.71 | Up $0.07 | $81.72 | $81.65 | 1,500 |
| 02:19 PM | $81.64 | Up $0.00 | $81.64 | $81.64 | 100 |
| 02:18 PM | $81.64 | Up $0.00 | $81.66 | $81.64 | 500 |
| 02:17 PM | $81.64 | Up $0.06 | $81.64 | $81.57 | 1,900 |
| 02:15 PM | $81.58 | Down $ -0.04 | $81.59 | $81.58 | 400 |
| 02:15 PM | $81.58 | Up $0.00 | $81.59 | $81.58 | 0 |
| 02:13 PM | $81.62 | Down $ -0.06 | $81.66 | $81.62 | 1,500 |
| 02:13 PM | $81.62 | Up $0.00 | $81.66 | $81.62 | 0 |
| 02:12 PM | $81.68 | Up $0.04 | $81.69 | $81.65 | 1,000 |
| 02:11 PM | $81.64 | Down $ -0.02 | $81.64 | $81.64 | 100 |
| 02:08 PM | $81.66 | Down $ -0.02 | $81.66 | $81.66 | 400 |
| 02:08 PM | $81.66 | Up $0.00 | $81.66 | $81.66 | 0 |
| 02:08 PM | $81.66 | Up $0.00 | $81.66 | $81.66 | 0 |
| 02:07 PM | $81.68 | Down $ -0.02 | $81.68 | $81.68 | 100 |
| 02:06 PM | $81.69 | Down $ -0.06 | $81.72 | $81.69 | 1,200 |
| 02:05 PM | $81.75 | Up $0.03 | $81.75 | $81.75 | 200 |
| 02:04 PM | $81.72 | Down $ -0.01 | $81.73 | $81.72 | 1,400 |
| 02:02 PM | $81.73 | Up $0.01 | $81.75 | $81.73 | 700 |
| 02:02 PM | $81.73 | Up $0.00 | $81.75 | $81.73 | 0 |
| 01:59 PM | $81.72 | Down $ -0.01 | $81.72 | $81.72 | 200 |
| 01:59 PM | $81.72 | Up $0.00 | $81.72 | $81.72 | 0 |
| 01:59 PM | $81.72 | Up $0.00 | $81.72 | $81.72 | 0 |
| 01:58 PM | $81.73 | Up $0.00 | $81.75 | $81.69 | 1,700 |
| 01:57 PM | $81.73 | Up $0.02 | $81.73 | $81.72 | 200 |
| 01:56 PM | $81.71 | Up $0.02 | $81.71 | $81.71 | 200 |
| 01:55 PM | $81.69 | Up $0.01 | $81.69 | $81.65 | 1,100 |
| 01:51 PM | $81.68 | Up $0.00 | $81.69 | $81.68 | 400 |
| 01:51 PM | $81.68 | Up $0.00 | $81.69 | $81.68 | 0 |
| 01:51 PM | $81.68 | Up $0.00 | $81.69 | $81.68 | 0 |
| 01:51 PM | $81.68 | Up $0.00 | $81.69 | $81.68 | 0 |
| 01:50 PM | $81.68 | Up $0.00 | $81.68 | $81.65 | 1,100 |
| 01:49 PM | $81.68 | Down $ -0.02 | $81.70 | $81.68 | 800 |
| 01:48 PM | $81.70 | Down $ -0.03 | $81.70 | $81.65 | 1,900 |
| 01:47 PM | $81.73 | Up $0.04 | $81.73 | $81.69 | 1,800 |
| 01:46 PM | $81.69 | Up $0.03 | $81.69 | $81.69 | 200 |
| 01:45 PM | $81.66 | Down $ -0.06 | $81.73 | $81.66 | 2,000 |
| 01:43 PM | $81.72 | Down $ -0.05 | $81.76 | $81.72 | 1,200 |
| 01:43 PM | $81.72 | Up $0.00 | $81.76 | $81.72 | 0 |
| 01:42 PM | $81.77 | Up $0.01 | $81.77 | $81.77 | 100 |
| 01:37 PM | $81.76 | Down $ -0.03 | $81.76 | $81.76 | 100 |
| 01:37 PM | $81.76 | Up $0.00 | $81.76 | $81.76 | 0 |
| 01:37 PM | $81.76 | Up $0.00 | $81.76 | $81.76 | 0 |
| 01:37 PM | $81.76 | Up $0.00 | $81.76 | $81.76 | 0 |
| 01:37 PM | $81.76 | Up $0.00 | $81.76 | $81.76 | 0 |
| 01:36 PM | $81.79 | Down $ -0.01 | $81.81 | $81.79 | 500 |
| 01:35 PM | $81.80 | Up $0.03 | $81.80 | $81.79 | 300 |
| 01:34 PM | $81.77 | Up $0.07 | $81.77 | $81.72 | 800 |
| 01:33 PM | $81.70 | Down $ -0.01 | $81.70 | $81.70 | 800 |
| 01:29 PM | $81.71 | Down $ -0.05 | $81.74 | $81.71 | 400 |
| 01:29 PM | $81.71 | Up $0.00 | $81.74 | $81.71 | 0 |
| 01:29 PM | $81.71 | Up $0.00 | $81.74 | $81.71 | 0 |
| 01:29 PM | $81.71 | Up $0.00 | $81.74 | $81.71 | 0 |
| 01:28 PM | $81.76 | Up $0.04 | $81.76 | $81.73 | 1,000 |
| 01:27 PM | $81.72 | Down $ -0.01 | $81.72 | $81.70 | 400 |
| 01:26 PM | $81.73 | Down $ -0.07 | $81.80 | $81.73 | 1,500 |
| 01:25 PM | $81.80 | Up $0.02 | $81.80 | $81.74 | 2,500 |
| 01:24 PM | $81.78 | Up $0.01 | $81.78 | $81.78 | 100 |
| 01:23 PM | $81.77 | Down $ -0.02 | $81.78 | $81.77 | 900 |
| 01:22 PM | $81.79 | Down $ -0.01 | $81.79 | $81.79 | 700 |
| 01:21 PM | $81.80 | Up $0.00 | $81.80 | $81.80 | 300 |
| 01:20 PM | $81.80 | Up $0.01 | $81.80 | $81.74 | 1,700 |
| 01:16 PM | $81.79 | Up $0.01 | $81.79 | $81.73 | 1,500 |
| 01:16 PM | $81.79 | Up $0.00 | $81.79 | $81.73 | 0 |
| 01:16 PM | $81.79 | Up $0.00 | $81.79 | $81.73 | 0 |
| 01:16 PM | $81.79 | Up $0.00 | $81.79 | $81.73 | 0 |
| 01:15 PM | $81.78 | Up $0.03 | $81.78 | $81.78 | 300 |
| 01:14 PM | $81.75 | Up $0.05 | $81.75 | $81.74 | 700 |
| 01:13 PM | $81.70 | Down $ -0.03 | $81.71 | $81.70 | 400 |
| 01:12 PM | $81.73 | Down $ -0.06 | $81.82 | $81.70 | 3,100 |
| 01:11 PM | $81.79 | Up $0.07 | $81.79 | $81.71 | 1,500 |
| 01:10 PM | $81.72 | Up $0.00 | $81.72 | $81.72 | 600 |
| 01:09 PM | $81.72 | Down $ -0.01 | $81.72 | $81.72 | 500 |
| 01:08 PM | $81.73 | Up $0.03 | $81.75 | $81.70 | 1,400 |
| 01:07 PM | $81.70 | Up $0.01 | $81.70 | $81.70 | 100 |
| 01:06 PM | $81.69 | Up $0.03 | $81.69 | $81.68 | 300 |
| 01:05 PM | $81.66 | Up $0.00 | $81.68 | $81.66 | 300 |
| 01:04 PM | $81.66 | Down $ -0.01 | $81.66 | $81.66 | 100 |
| 01:02 PM | $81.67 | Up $0.00 | $81.69 | $81.64 | 1,700 |
| 01:02 PM | $81.67 | Up $0.00 | $81.69 | $81.64 | 0 |
| 01:01 PM | $81.67 | Up $0.00 | $81.67 | $81.67 | 100 |
| 01:00 PM | $81.67 | Up $0.01 | $81.67 | $81.67 | 200 |
| 12:58 PM | $81.66 | Up $0.01 | $81.66 | $81.65 | 300 |
| 12:58 PM | $81.66 | Up $0.00 | $81.66 | $81.65 | 0 |
| 12:57 PM | $81.65 | Up $0.04 | $81.66 | $81.59 | 3,200 |
| 12:56 PM | $81.61 | Down $ -0.05 | $81.66 | $81.61 | 1,300 |
| 12:55 PM | $81.66 | Down $ -0.02 | $81.66 | $81.66 | 100 |
| 12:53 PM | $81.68 | Down $ -0.02 | $81.69 | $81.68 | 300 |
| 12:53 PM | $81.68 | Up $0.00 | $81.69 | $81.68 | 0 |
| 12:51 PM | $81.70 | Up $0.00 | $81.72 | $81.70 | 500 |
| 12:51 PM | $81.70 | Up $0.00 | $81.72 | $81.70 | 0 |
| 12:49 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 100 |
| 12:49 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 0 |
| 12:48 PM | $81.70 | Down $ -0.02 | $81.71 | $81.70 | 400 |
| 12:47 PM | $81.72 | Up $0.04 | $81.75 | $81.70 | 1,100 |
| 12:46 PM | $81.68 | Up $0.03 | $81.68 | $81.65 | 300 |
| 12:44 PM | $81.65 | Down $ -0.03 | $81.69 | $81.65 | 1,600 |
| 12:44 PM | $81.65 | Up $0.00 | $81.69 | $81.65 | 0 |
| 12:42 PM | $81.68 | Down $ -0.02 | $81.68 | $81.68 | 300 |
| 12:42 PM | $81.68 | Up $0.00 | $81.68 | $81.68 | 0 |
| 12:40 PM | $81.70 | Up $0.01 | $81.72 | $81.70 | 800 |
| 12:40 PM | $81.70 | Up $0.00 | $81.72 | $81.70 | 0 |
| 12:39 PM | $81.69 | Up $0.02 | $81.69 | $81.64 | 500 |
| 12:38 PM | $81.67 | Up $0.00 | $81.71 | $81.67 | 1,400 |
| 12:36 PM | $81.67 | Up $0.01 | $81.68 | $81.61 | 1,800 |
| 12:36 PM | $81.67 | Up $0.00 | $81.68 | $81.61 | 0 |
| 12:35 PM | $81.66 | Down $ -0.03 | $81.66 | $81.66 | 100 |
| 12:34 PM | $81.69 | Down $ -0.01 | $81.69 | $81.68 | 300 |
| 12:32 PM | $81.70 | Up $0.05 | $81.70 | $81.67 | 700 |
| 12:32 PM | $81.70 | Up $0.00 | $81.70 | $81.67 | 0 |
| 12:31 PM | $81.65 | Down $ -0.02 | $81.66 | $81.65 | 1,200 |
| 12:29 PM | $81.67 | Down $ -0.01 | $81.67 | $81.67 | 200 |
| 12:29 PM | $81.67 | Up $0.00 | $81.67 | $81.67 | 0 |
| 12:28 PM | $81.68 | Down $ -0.01 | $81.69 | $81.68 | 200 |
| 12:27 PM | $81.69 | Up $0.07 | $81.69 | $81.63 | 700 |
| 12:26 PM | $81.62 | Down $ -0.02 | $81.63 | $81.62 | 200 |
| 12:25 PM | $81.64 | Up $0.01 | $81.66 | $81.62 | 1,300 |
| 12:24 PM | $81.63 | Down $ -0.05 | $81.67 | $81.63 | 1,500 |
| 12:23 PM | $81.68 | Up $0.02 | $81.69 | $81.68 | 400 |
| 12:19 PM | $81.66 | Up $0.06 | $81.66 | $81.61 | 600 |
| 12:19 PM | $81.66 | Up $0.00 | $81.66 | $81.61 | 0 |
| 12:19 PM | $81.66 | Up $0.00 | $81.66 | $81.61 | 0 |
| 12:19 PM | $81.66 | Up $0.00 | $81.66 | $81.61 | 0 |
| 12:18 PM | $81.60 | Down $ -0.02 | $81.60 | $81.60 | 100 |
| 12:17 PM | $81.61 | Up $0.00 | $81.61 | $81.59 | 700 |
| 12:16 PM | $81.61 | Up $0.08 | $81.62 | $81.56 | 1,200 |
| 12:15 PM | $81.53 | Down $ -0.02 | $81.53 | $81.53 | 400 |
| 12:13 PM | $81.55 | Up $0.01 | $81.55 | $81.53 | 500 |
| 12:13 PM | $81.55 | Up $0.00 | $81.55 | $81.53 | 0 |
| 12:12 PM | $81.54 | Down $ -0.09 | $81.60 | $81.54 | 1,000 |
| 12:09 PM | $81.63 | Down $ -0.01 | $81.63 | $81.61 | 600 |
| 12:09 PM | $81.63 | Up $0.00 | $81.63 | $81.61 | 0 |
| 12:09 PM | $81.63 | Up $0.00 | $81.63 | $81.61 | 0 |
| 12:08 PM | $81.64 | Down $ -0.02 | $81.64 | $81.64 | 100 |
| 12:07 PM | $81.66 | Up $0.01 | $81.70 | $81.64 | 900 |
| 12:06 PM | $81.65 | Down $ -0.02 | $81.66 | $81.65 | 300 |
| 12:04 PM | $81.67 | Up $0.06 | $81.67 | $81.60 | 1,300 |
| 12:04 PM | $81.67 | Up $0.00 | $81.67 | $81.60 | 0 |
| 12:02 PM | $81.61 | Up $0.05 | $81.62 | $81.58 | 2,500 |
| 12:02 PM | $81.61 | Up $0.00 | $81.62 | $81.58 | 0 |
| 12:01 PM | $81.56 | Down $ -0.01 | $81.56 | $81.53 | 900 |
| 11:58 AM | $81.57 | Up $0.04 | $81.57 | $81.51 | 2,100 |
| 11:58 AM | $81.57 | Up $0.00 | $81.57 | $81.51 | 0 |
| 11:58 AM | $81.57 | Up $0.00 | $81.57 | $81.51 | 0 |
| 11:57 AM | $81.53 | Down $ -0.04 | $81.55 | $81.53 | 500 |
| 11:56 AM | $81.57 | Up $0.01 | $81.57 | $81.57 | 200 |
| 11:55 AM | $81.56 | Up $0.04 | $81.56 | $81.49 | 1,900 |
| 11:54 AM | $81.52 | Down $ -0.02 | $81.52 | $81.52 | 100 |
| 11:53 AM | $81.54 | Down $ -0.03 | $81.54 | $81.54 | 300 |
| 11:52 AM | $81.57 | Up $0.02 | $81.57 | $81.55 | 900 |
| 11:51 AM | $81.55 | Down $ -0.05 | $81.58 | $81.55 | 800 |
| 11:50 AM | $81.59 | Down $ -0.03 | $81.60 | $81.59 | 400 |
| 11:49 AM | $81.62 | Up $0.00 | $81.62 | $81.60 | 400 |
| 11:47 AM | $81.62 | Down $ -0.03 | $81.62 | $81.62 | 200 |
| 11:47 AM | $81.62 | Up $0.00 | $81.62 | $81.62 | 0 |
| 11:46 AM | $81.65 | Down $ -0.02 | $81.65 | $81.65 | 100 |
| 11:45 AM | $81.67 | Down $ -0.01 | $81.67 | $81.67 | 300 |
| 11:43 AM | $81.68 | Down $ -0.01 | $81.72 | $81.65 | 2,200 |
| 11:43 AM | $81.68 | Up $0.00 | $81.72 | $81.65 | 0 |
| 11:41 AM | $81.69 | Up $0.01 | $81.69 | $81.69 | 200 |
| 11:41 AM | $81.69 | Up $0.00 | $81.69 | $81.69 | 0 |
| 11:40 AM | $81.68 | Up $0.07 | $81.68 | $81.64 | 700 |
| 11:39 AM | $81.61 | Up $0.05 | $81.61 | $81.58 | 500 |
| 11:38 AM | $81.56 | Up $0.02 | $81.60 | $81.53 | 1,900 |
| 11:37 AM | $81.54 | Down $ -0.06 | $81.57 | $81.54 | 500 |
| 11:36 AM | $81.60 | Down $ -0.05 | $81.65 | $81.58 | 1,200 |
| 11:35 AM | $81.65 | Down $ -0.02 | $81.66 | $81.65 | 600 |
| 11:33 AM | $81.67 | Up $0.06 | $81.67 | $81.64 | 700 |
| 11:33 AM | $81.67 | Up $0.00 | $81.67 | $81.64 | 0 |
| 11:32 AM | $81.61 | Up $0.00 | $81.62 | $81.61 | 200 |
| 11:31 AM | $81.61 | Up $0.06 | $81.61 | $81.53 | 1,000 |
| 11:30 AM | $81.55 | Up $0.04 | $81.57 | $81.52 | 1,400 |
| 11:29 AM | $81.51 | Up $0.00 | $81.58 | $81.51 | 2,200 |
| 11:28 AM | $81.51 | Down $ -0.05 | $81.58 | $81.50 | 3,100 |
| 11:27 AM | $81.56 | Up $0.02 | $81.56 | $81.56 | 300 |
| 11:26 AM | $81.54 | Down $ -0.02 | $81.54 | $81.54 | 100 |
| 11:24 AM | $81.56 | Up $0.01 | $81.59 | $81.56 | 1,100 |
| 11:24 AM | $81.56 | Up $0.00 | $81.59 | $81.56 | 0 |
| 11:23 AM | $81.55 | Up $0.04 | $81.56 | $81.51 | 1,700 |
| 11:22 AM | $81.51 | Up $0.01 | $81.51 | $81.45 | 2,500 |
| 11:20 AM | $81.50 | Down $ -0.02 | $81.51 | $81.46 | 700 |
| 11:20 AM | $81.50 | Up $0.00 | $81.51 | $81.46 | 0 |
| 11:19 AM | $81.52 | Down $ -0.03 | $81.55 | $81.49 | 2,900 |
| 11:18 AM | $81.55 | Up $0.02 | $81.55 | $81.52 | 2,000 |
| 11:17 AM | $81.53 | Down $ -0.03 | $81.53 | $81.53 | 400 |
| 11:16 AM | $81.56 | Down $ -0.09 | $81.64 | $81.55 | 1,500 |
| 11:14 AM | $81.65 | Up $0.01 | $81.66 | $81.63 | 1,600 |
| 11:14 AM | $81.65 | Up $0.00 | $81.66 | $81.63 | 0 |
| 11:13 AM | $81.64 | Down $ -0.01 | $81.73 | $81.64 | 1,400 |
| 11:12 AM | $81.65 | Down $ -0.05 | $81.71 | $81.61 | 2,300 |
| 11:11 AM | $81.70 | Up $0.01 | $81.71 | $81.63 | 2,000 |
| 11:10 AM | $81.69 | Down $ -0.06 | $81.72 | $81.62 | 2,200 |
| 11:09 AM | $81.75 | Down $ -0.05 | $81.77 | $81.75 | 400 |
| 11:08 AM | $81.80 | Down $ -0.09 | $81.89 | $81.80 | 1,800 |
| 11:07 AM | $81.89 | Down $ -0.02 | $81.90 | $81.89 | 300 |
| 11:06 AM | $81.91 | Up $0.05 | $81.91 | $81.89 | 700 |
| 11:03 AM | $81.86 | Up $0.01 | $81.89 | $81.84 | 800 |
| 11:03 AM | $81.86 | Up $0.00 | $81.89 | $81.84 | 0 |
| 11:03 AM | $81.86 | Up $0.00 | $81.89 | $81.84 | 0 |
| 11:02 AM | $81.85 | Down $ -0.08 | $81.90 | $81.83 | 4,900 |
| 11:01 AM | $81.93 | Up $0.06 | $81.93 | $81.85 | 1,300 |
| 11:00 AM | $81.87 | Down $ -0.01 | $81.87 | $81.87 | 200 |
| 10:59 AM | $81.88 | Down $ -0.01 | $81.88 | $81.88 | 300 |
| 10:57 AM | $81.89 | Down $ -0.01 | $81.91 | $81.85 | 2,900 |
| 10:57 AM | $81.89 | Up $0.00 | $81.91 | $81.85 | 0 |
| 10:56 AM | $81.90 | Down $ -0.05 | $81.96 | $81.90 | 1,000 |
| 10:55 AM | $81.95 | Up $0.00 | $82.00 | $81.95 | 2,600 |
| 10:54 AM | $81.95 | Up $0.03 | $81.95 | $81.95 | 200 |
| 10:53 AM | $81.92 | Up $0.00 | $81.93 | $81.90 | 900 |
| 10:52 AM | $81.92 | Up $0.10 | $81.93 | $81.83 | 1,000 |
| 10:51 AM | $81.82 | Down $ -0.01 | $81.82 | $81.81 | 400 |
| 10:50 AM | $81.83 | Up $0.01 | $81.83 | $81.82 | 500 |
| 10:49 AM | $81.82 | Up $0.02 | $81.82 | $81.82 | 100 |
| 10:48 AM | $81.80 | Up $0.04 | $81.81 | $81.79 | 400 |
| 10:47 AM | $81.76 | Up $0.03 | $81.76 | $81.75 | 200 |
| 10:46 AM | $81.73 | Up $0.00 | $81.75 | $81.73 | 600 |
| 10:44 AM | $81.73 | Down $ -0.07 | $81.79 | $81.73 | 1,700 |
| 10:44 AM | $81.73 | Up $0.00 | $81.79 | $81.73 | 0 |
| 10:43 AM | $81.80 | Down $ -0.02 | $81.82 | $81.80 | 700 |
| 10:42 AM | $81.82 | Up $0.09 | $81.82 | $81.72 | 2,100 |
| 10:40 AM | $81.73 | Up $0.07 | $81.73 | $81.69 | 300 |
| 10:40 AM | $81.73 | Up $0.00 | $81.73 | $81.69 | 0 |
| 10:39 AM | $81.66 | Up $0.04 | $81.66 | $81.63 | 600 |
| 10:38 AM | $81.62 | Up $0.07 | $81.62 | $81.55 | 1,100 |
| 10:36 AM | $81.55 | Down $ -0.03 | $81.55 | $81.55 | 200 |
| 10:36 AM | $81.55 | Up $0.00 | $81.55 | $81.55 | 0 |
| 10:35 AM | $81.58 | Up $0.01 | $81.58 | $81.54 | 500 |
| 10:34 AM | $81.57 | Up $0.04 | $81.60 | $81.56 | 1,200 |
| 10:33 AM | $81.53 | Down $ -0.02 | $81.53 | $81.51 | 400 |
| 10:32 AM | $81.55 | Down $ -0.02 | $81.55 | $81.55 | 200 |
| 10:31 AM | $81.57 | Up $0.03 | $81.59 | $81.55 | 1,300 |
| 10:30 AM | $81.54 | Down $ -0.08 | $81.64 | $81.54 | 2,200 |
| 10:29 AM | $81.62 | Down $ -0.01 | $81.62 | $81.62 | 100 |
| 10:28 AM | $81.63 | Up $0.00 | $81.63 | $81.63 | 100 |
| 10:27 AM | $81.63 | Up $0.01 | $81.63 | $81.61 | 400 |
| 10:23 AM | $81.62 | Up $0.03 | $81.64 | $81.60 | 700 |
| 10:23 AM | $81.62 | Up $0.00 | $81.64 | $81.60 | 0 |
| 10:23 AM | $81.62 | Up $0.00 | $81.64 | $81.60 | 0 |
| 10:23 AM | $81.62 | Up $0.00 | $81.64 | $81.60 | 0 |
| 10:22 AM | $81.59 | Up $0.04 | $81.59 | $81.56 | 500 |
| 10:20 AM | $81.55 | Down $ -0.11 | $81.64 | $81.53 | 1,400 |
| 10:20 AM | $81.55 | Up $0.00 | $81.64 | $81.53 | 0 |
| 10:19 AM | $81.66 | Up $0.09 | $81.68 | $81.57 | 2,400 |
| 10:18 AM | $81.57 | Down $ -0.03 | $81.60 | $81.57 | 600 |
| 10:17 AM | $81.60 | Down $ -0.02 | $81.61 | $81.60 | 500 |
| 10:16 AM | $81.62 | Up $0.05 | $81.67 | $81.56 | 1,500 |
| 10:15 AM | $81.57 | Up $0.15 | $81.57 | $81.46 | 700 |
| 10:14 AM | $81.42 | Down $ -0.06 | $81.47 | $81.42 | 1,400 |
| 10:13 AM | $81.48 | Down $ -0.01 | $81.48 | $81.48 | 400 |
| 10:12 AM | $81.49 | Down $ -0.04 | $81.52 | $81.49 | 1,200 |
| 10:11 AM | $81.53 | Up $0.03 | $81.53 | $81.47 | 1,300 |
| 10:10 AM | $81.50 | Up $0.00 | $81.55 | $81.50 | 1,100 |
| 10:08 AM | $81.50 | Up $0.06 | $81.50 | $81.46 | 500 |
| 10:08 AM | $81.50 | Up $0.00 | $81.50 | $81.46 | 0 |
| 10:07 AM | $81.44 | Up $0.05 | $81.44 | $81.38 | 1,100 |
| 10:06 AM | $81.39 | Up $0.02 | $81.42 | $81.36 | 1,300 |
| 10:05 AM | $81.37 | Down $ -0.07 | $81.46 | $81.37 | 2,700 |
| 10:03 AM | $81.44 | Up $0.04 | $81.46 | $81.43 | 400 |
| 10:03 AM | $81.44 | Up $0.00 | $81.46 | $81.43 | 0 |
| 10:02 AM | $81.40 | Up $0.03 | $81.43 | $81.38 | 2,100 |
| 10:01 AM | $81.37 | Down $ -0.09 | $81.46 | $81.37 | 600 |
| 10:00 AM | $81.46 | Down $ -0.08 | $81.50 | $81.43 | 2,000 |
| 09:59 AM | $81.54 | Up $0.02 | $81.61 | $81.51 | 3,200 |
| 09:58 AM | $81.52 | Down $ -0.08 | $81.66 | $81.51 | 3,700 |
| 09:57 AM | $81.60 | Down $ -0.09 | $81.73 | $81.60 | 3,300 |
| 09:56 AM | $81.69 | Up $0.15 | $81.69 | $81.51 | 3,700 |
| 09:55 AM | $81.54 | Up $0.06 | $81.54 | $81.51 | 1,900 |
| 09:54 AM | $81.48 | Up $0.01 | $81.53 | $81.48 | 1,600 |
| 09:53 AM | $81.47 | Up $0.01 | $81.50 | $81.47 | 900 |
| 09:52 AM | $81.46 | Up $0.16 | $81.46 | $81.33 | 2,800 |
| 09:51 AM | $81.30 | Up $0.05 | $81.36 | $81.27 | 1,800 |
| 09:50 AM | $81.25 | Up $0.03 | $81.32 | $81.22 | 3,800 |
| 09:49 AM | $81.22 | Up $0.03 | $81.23 | $81.19 | 900 |
| 09:48 AM | $81.19 | Down $ -0.03 | $81.23 | $81.16 | 2,500 |
| 09:47 AM | $81.22 | Down $ -0.05 | $81.30 | $81.22 | 1,500 |
| 09:46 AM | $81.27 | Up $0.17 | $81.27 | $81.13 | 1,300 |
| 09:45 AM | $81.10 | Up $0.06 | $81.30 | $81.10 | 5,600 |
| 09:44 AM | $81.04 | Down $ -0.21 | $81.16 | $81.04 | 900 |
| 09:41 AM | $81.26 | Up $0.02 | $81.26 | $81.20 | 1,200 |
| 09:41 AM | $81.26 | Up $0.00 | $81.26 | $81.20 | 0 |
| 09:41 AM | $81.26 | Up $0.00 | $81.26 | $81.20 | 0 |
| 09:40 AM | $81.24 | Up $0.01 | $81.25 | $81.24 | 300 |
| 09:38 AM | $81.23 | Down $ -0.03 | $81.23 | $81.23 | 100 |
| 09:38 AM | $81.23 | Up $0.00 | $81.23 | $81.23 | 0 |
| 09:37 AM | $81.26 | Up $0.01 | $81.26 | $81.24 | 800 |
| 09:36 AM | $81.25 | Up $0.04 | $81.33 | $81.21 | 2,400 |
| 09:35 AM | $81.21 | Down $ -0.14 | $81.34 | $81.21 | 1,600 |
| 09:34 AM | $81.35 | Up $0.32 | $81.35 | $80.96 | 4,800 |
| 09:33 AM | $81.03 | Up $0.22 | $81.05 | $80.88 | 7,600 |
| 09:31 AM | $80.81 | Up $0.15 | $80.81 | $80.81 | 100 |
| 09:31 AM | $80.81 | Up $0.00 | $80.81 | $80.81 | 0 |
| 09:30 AM | $80.66 | Up $0.28 | $80.82 | $80.38 | 5,928,500 |
| Previous close | $80.38 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2026 | $81.87 | $81.55 | $81.96 | $81.53 | 1,706,200 |
| 04/06/2026 | $80.38 | $80.34 | $80.60 | $80.16 | 2,019,300 |
| 03/06/2026 | $79.61 | $79.49 | $80.03 | $79.24 | 1,313,000 |
| 02/06/2026 | $79.44 | $79.36 | $79.81 | $79.26 | 1,401,200 |
| 01/06/2026 | $78.69 | $79.42 | $79.49 | $78.26 | 921,400 |
| 29/05/2026 | $80.48 | $79.86 | $80.82 | $79.74 | 3,330,900 |
| 28/05/2026 | $79.71 | $79.54 | $79.75 | $79.17 | 1,475,500 |
| 27/05/2026 | $79.60 | $79.39 | $79.67 | $79.39 | 676,700 |
| 26/05/2026 | $79.50 | $79.56 | $79.79 | $79.32 | 571,400 |
| 25/05/2026 | $79.51 | $79.57 | $79.57 | $79.34 | 213,900 |
| 22/05/2026 | $79.40 | $79.78 | $79.79 | $79.23 | 825,500 |
| 21/05/2026 | $79.61 | $79.51 | $79.81 | $79.48 | 1,820,400 |
| 20/05/2026 | $78.75 | $78.61 | $79.24 | $78.58 | 575,100 |
| 19/05/2026 | $78.15 | $78.68 | $78.89 | $77.92 | 1,429,600 |
| 15/05/2026 | $77.75 | $77.91 | $77.93 | $77.47 | 1,252,000 |
| 14/05/2026 | $77.31 | $77.22 | $77.31 | $76.82 | 861,900 |
| 13/05/2026 | $76.41 | $75.67 | $76.56 | $75.43 | 1,155,800 |
| 12/05/2026 | $76.03 | $76.85 | $76.85 | $75.78 | 837,100 |
| 11/05/2026 | $75.93 | $76.37 | $76.75 | $75.68 | 1,183,800 |
| 08/05/2026 | $76.27 | $76.55 | $77.04 | $76.10 | 910,100 |
| 07/05/2026 | $76.36 | $76.02 | $76.54 | $75.26 | 1,222,000 |
| 06/05/2026 | $72.86 | $73.19 | $73.27 | $72.37 | 1,414,000 |
| 05/05/2026 | $73.42 | $73.26 | $73.54 | $73.17 | 1,068,700 |
| 04/05/2026 | $72.93 | $73.43 | $73.51 | $72.76 | 1,853,100 |
| 01/05/2026 | $73.55 | $73.69 | $73.87 | $73.45 | 415,000 |
| 30/04/2026 | $72.58 | $73.08 | $73.31 | $72.39 | 847,600 |
| 29/04/2026 | $72.88 | $72.48 | $72.97 | $72.46 | 945,700 |
| 28/04/2026 | $72.45 | $72.38 | $72.55 | $72.22 | 700,400 |
| 27/04/2026 | $71.41 | $71.59 | $71.66 | $71.23 | 849,900 |
| 24/04/2026 | $71.32 | $71.64 | $71.78 | $71.12 | 551,100 |
Graphs are not available, please refer to the detailed table