Find a quote
Vanguard Mega Cap 300 Index ETF
227.39 Up 0.00 (0.00 %)
Delayed : 2025/07/03 16:06:33
- Previous close $227.39
- Opening $226.14
- Today High $227.62
- Today Low $226.14
- Price Bid $224.73
- Price Ask $224.73
- 52 Weeks High $227.62
- 52 Weeks Low $173.32
- Size Bid 11
- Size Ask 11
- Volume 78,129
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:00 PM | $227.39 | Up $0.05 | $227.39 | $227.29 | 2,968 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 01:00 PM | $227.39 | Up $0.00 | $227.39 | $227.29 | 0 |
| 12:59 PM | $227.34 | Down $ -0.13 | $227.45 | $227.34 | 3,868 |
| 12:58 PM | $227.47 | Up $0.10 | $227.47 | $227.47 | 100 |
| 12:57 PM | $227.37 | Down $ -0.02 | $227.37 | $227.37 | 200 |
| 12:56 PM | $227.39 | Up $0.06 | $227.39 | $227.36 | 553 |
| 12:55 PM | $227.33 | Up $0.03 | $227.35 | $227.33 | 200 |
| 12:54 PM | $227.30 | Up $0.08 | $227.30 | $227.22 | 3,611 |
| 12:53 PM | $227.22 | Down $ -0.06 | $227.22 | $227.16 | 2,300 |
| 12:52 PM | $227.28 | Down $ -0.14 | $227.28 | $227.28 | 800 |
| 12:50 PM | $227.42 | Down $ -0.15 | $227.49 | $227.42 | 515 |
| 12:50 PM | $227.42 | Up $0.00 | $227.49 | $227.42 | 0 |
| 12:42 PM | $227.57 | Down $ -0.03 | $227.57 | $227.57 | 118 |
| 12:42 PM | $227.57 | Up $0.00 | $227.57 | $227.57 | 0 |
| 12:42 PM | $227.57 | Up $0.00 | $227.57 | $227.57 | 0 |
| 12:42 PM | $227.57 | Up $0.00 | $227.57 | $227.57 | 0 |
| 12:42 PM | $227.57 | Up $0.00 | $227.57 | $227.57 | 0 |
| 12:42 PM | $227.57 | Up $0.00 | $227.57 | $227.57 | 0 |
| 12:42 PM | $227.57 | Up $0.00 | $227.57 | $227.57 | 0 |
| 12:42 PM | $227.57 | Up $0.00 | $227.57 | $227.57 | 0 |
| 12:41 PM | $227.60 | Up $0.06 | $227.60 | $227.57 | 1,038 |
| 12:40 PM | $227.54 | Up $0.03 | $227.54 | $227.51 | 670 |
| 12:39 PM | $227.51 | Down $ -0.01 | $227.51 | $227.49 | 202 |
| 12:36 PM | $227.52 | Up $0.01 | $227.52 | $227.52 | 1,425 |
| 12:36 PM | $227.52 | Up $0.00 | $227.52 | $227.52 | 0 |
| 12:36 PM | $227.52 | Up $0.00 | $227.52 | $227.52 | 0 |
| 12:35 PM | $227.51 | Up $0.03 | $227.51 | $227.51 | 123 |
| 12:33 PM | $227.48 | Up $0.02 | $227.48 | $227.46 | 544 |
| 12:33 PM | $227.48 | Up $0.00 | $227.48 | $227.46 | 0 |
| 12:32 PM | $227.46 | Up $0.02 | $227.46 | $227.45 | 320 |
| 12:31 PM | $227.44 | Down $ -0.02 | $227.44 | $227.44 | 4,027 |
| 12:29 PM | $227.46 | Down $ -0.06 | $227.49 | $227.46 | 283 |
| 12:29 PM | $227.46 | Up $0.00 | $227.49 | $227.46 | 0 |
| 12:28 PM | $227.52 | Up $0.02 | $227.52 | $227.52 | 110 |
| 12:27 PM | $227.49 | Up $0.02 | $227.49 | $227.49 | 692 |
| 12:25 PM | $227.47 | Down $ -0.02 | $227.47 | $227.45 | 384 |
| 12:25 PM | $227.47 | Up $0.00 | $227.47 | $227.45 | 0 |
| 12:24 PM | $227.49 | Up $0.07 | $227.49 | $227.49 | 586 |
| 12:21 PM | $227.42 | Down $ -0.07 | $227.42 | $227.42 | 6,901 |
| 12:21 PM | $227.42 | Up $0.00 | $227.42 | $227.42 | 0 |
| 12:21 PM | $227.42 | Up $0.00 | $227.42 | $227.42 | 0 |
| 12:17 PM | $227.49 | Down $ -0.08 | $227.49 | $227.49 | 125 |
| 12:17 PM | $227.49 | Up $0.00 | $227.49 | $227.49 | 0 |
| 12:17 PM | $227.49 | Up $0.00 | $227.49 | $227.49 | 0 |
| 12:17 PM | $227.49 | Up $0.00 | $227.49 | $227.49 | 0 |
| 12:13 PM | $227.58 | Up $0.00 | $227.58 | $227.58 | 260 |
| 12:13 PM | $227.58 | Up $0.00 | $227.58 | $227.58 | 0 |
| 12:13 PM | $227.58 | Up $0.00 | $227.58 | $227.58 | 0 |
| 12:13 PM | $227.58 | Up $0.00 | $227.58 | $227.58 | 0 |
| 12:08 PM | $227.57 | Down $ -0.02 | $227.62 | $227.57 | 907 |
| 12:08 PM | $227.57 | Up $0.00 | $227.62 | $227.57 | 0 |
| 12:08 PM | $227.57 | Up $0.00 | $227.62 | $227.57 | 0 |
| 12:08 PM | $227.57 | Up $0.00 | $227.62 | $227.57 | 0 |
| 12:08 PM | $227.57 | Up $0.00 | $227.62 | $227.57 | 0 |
| 11:44 AM | $227.59 | Up $0.06 | $227.59 | $227.59 | 504 |
| 11:44 AM | $227.59 | Up $0.00 | $227.59 | $227.59 | 0 |
| 11:44 AM | $227.59 | Up $0.00 | $227.59 | $227.59 | 0 |
| 11:44 AM | $227.59 | Up $0.00 | $227.59 | $227.59 | 0 |
| 11:44 AM | $227.59 | Up $0.00 | $227.59 | $227.59 | 0 |
| 11:44 AM | $227.59 | Up $0.00 | $227.59 | $227.59 | 0 |
| 11:44 AM | $227.59 | Up $0.00 | $227.59 | $227.59 | 0 |
| 11:44 AM | $227.59 | Up $0.00 | $227.59 | $227.59 | 0 |
| 11:44 AM | $227.59 | Up $0.00 | $227.59 | $227.59 | 0 |
| 11:44 AM | $227.59 | Up $0.00 | $227.59 | $227.59 | 0 |
| 11:44 AM | $227.59 | Up $0.00 | $227.59 | $227.59 | 0 |
| 11:44 AM | $227.59 | Up $0.00 | $227.59 | $227.59 | 0 |
| 11:44 AM | $227.59 | Up $0.00 | $227.59 | $227.59 | 0 |
| 11:44 AM | $227.59 | Up $0.00 | $227.59 | $227.59 | 0 |
| 11:44 AM | $227.59 | Up $0.00 | $227.59 | $227.59 | 0 |
| 11:44 AM | $227.59 | Up $0.00 | $227.59 | $227.59 | 0 |
| 11:44 AM | $227.59 | Up $0.00 | $227.59 | $227.59 | 0 |
| 11:44 AM | $227.59 | Up $0.00 | $227.59 | $227.59 | 0 |
| 11:44 AM | $227.59 | Up $0.00 | $227.59 | $227.59 | 0 |
| 11:44 AM | $227.59 | Up $0.00 | $227.59 | $227.59 | 0 |
| 11:44 AM | $227.59 | Up $0.00 | $227.59 | $227.59 | 0 |
| 11:44 AM | $227.59 | Up $0.00 | $227.59 | $227.59 | 0 |
| 11:44 AM | $227.59 | Up $0.00 | $227.59 | $227.59 | 0 |
| 11:44 AM | $227.59 | Up $0.00 | $227.59 | $227.59 | 0 |
| 11:39 AM | $227.52 | Up $0.14 | $227.52 | $227.52 | 100 |
| 11:39 AM | $227.52 | Up $0.00 | $227.52 | $227.52 | 0 |
| 11:39 AM | $227.52 | Up $0.00 | $227.52 | $227.52 | 0 |
| 11:39 AM | $227.52 | Up $0.00 | $227.52 | $227.52 | 0 |
| 11:39 AM | $227.52 | Up $0.00 | $227.52 | $227.52 | 0 |
| 11:34 AM | $227.38 | Down $ -0.05 | $227.38 | $227.38 | 120 |
| 11:34 AM | $227.38 | Up $0.00 | $227.38 | $227.38 | 0 |
| 11:34 AM | $227.38 | Up $0.00 | $227.38 | $227.38 | 0 |
| 11:34 AM | $227.38 | Up $0.00 | $227.38 | $227.38 | 0 |
| 11:34 AM | $227.38 | Up $0.00 | $227.38 | $227.38 | 0 |
| 11:32 AM | $227.43 | Up $0.06 | $227.43 | $227.43 | 100 |
| 11:32 AM | $227.43 | Up $0.00 | $227.43 | $227.43 | 0 |
| 11:29 AM | $227.37 | Down $ -0.01 | $227.38 | $227.33 | 3,286 |
| 11:29 AM | $227.37 | Up $0.00 | $227.38 | $227.33 | 0 |
| 11:29 AM | $227.37 | Up $0.00 | $227.38 | $227.33 | 0 |
| 11:25 AM | $227.38 | Up $0.05 | $227.38 | $227.38 | 145 |
| 11:25 AM | $227.38 | Up $0.00 | $227.38 | $227.38 | 0 |
| 11:25 AM | $227.38 | Up $0.00 | $227.38 | $227.38 | 0 |
| 11:25 AM | $227.38 | Up $0.00 | $227.38 | $227.38 | 0 |
| 11:24 AM | $227.34 | Down $ -0.04 | $227.34 | $227.34 | 100 |
| 11:22 AM | $227.38 | Up $0.02 | $227.38 | $227.38 | 439 |
| 11:22 AM | $227.38 | Up $0.00 | $227.38 | $227.38 | 0 |
| 11:20 AM | $227.36 | Down $ -0.02 | $227.36 | $227.36 | 221 |
| 11:20 AM | $227.36 | Up $0.00 | $227.36 | $227.36 | 0 |
| 11:19 AM | $227.37 | Up $0.01 | $227.37 | $227.36 | 204 |
| 11:18 AM | $227.37 | Down $ -0.07 | $227.37 | $227.34 | 4,058 |
| 11:14 AM | $227.43 | Up $0.03 | $227.43 | $227.43 | 100 |
| 11:14 AM | $227.43 | Up $0.00 | $227.43 | $227.43 | 0 |
| 11:14 AM | $227.43 | Up $0.00 | $227.43 | $227.43 | 0 |
| 11:14 AM | $227.43 | Up $0.00 | $227.43 | $227.43 | 0 |
| 11:10 AM | $227.41 | Up $0.06 | $227.41 | $227.41 | 196 |
| 11:10 AM | $227.41 | Up $0.00 | $227.41 | $227.41 | 0 |
| 11:10 AM | $227.41 | Up $0.00 | $227.41 | $227.41 | 0 |
| 11:10 AM | $227.41 | Up $0.00 | $227.41 | $227.41 | 0 |
| 11:06 AM | $227.34 | Up $0.00 | $227.34 | $227.34 | 100 |
| 11:06 AM | $227.34 | Up $0.00 | $227.34 | $227.34 | 0 |
| 11:06 AM | $227.34 | Up $0.00 | $227.34 | $227.34 | 0 |
| 11:06 AM | $227.34 | Up $0.00 | $227.34 | $227.34 | 0 |
| 11:05 AM | $227.34 | Up $0.02 | $227.34 | $227.34 | 100 |
| 11:03 AM | $227.32 | Down $ -0.05 | $227.32 | $227.32 | 202 |
| 11:03 AM | $227.32 | Up $0.00 | $227.32 | $227.32 | 0 |
| 11:02 AM | $227.37 | Up $0.11 | $227.37 | $227.37 | 375 |
| 11:00 AM | $227.26 | Down $ -0.03 | $227.26 | $227.26 | 116 |
| 11:00 AM | $227.26 | Up $0.00 | $227.26 | $227.26 | 0 |
| 10:59 AM | $227.29 | Up $0.07 | $227.29 | $227.29 | 100 |
| 10:55 AM | $227.22 | Down $ -0.01 | $227.22 | $227.22 | 2,004 |
| 10:55 AM | $227.22 | Up $0.00 | $227.22 | $227.22 | 0 |
| 10:55 AM | $227.22 | Up $0.00 | $227.22 | $227.22 | 0 |
| 10:55 AM | $227.22 | Up $0.00 | $227.22 | $227.22 | 0 |
| 10:54 AM | $227.23 | Up $0.00 | $227.25 | $227.23 | 399 |
| 10:52 AM | $227.23 | Down $ -0.02 | $227.23 | $227.18 | 446 |
| 10:52 AM | $227.23 | Up $0.00 | $227.23 | $227.18 | 0 |
| 10:51 AM | $227.25 | Down $ -0.03 | $227.25 | $227.20 | 287 |
| 10:48 AM | $227.29 | Down $ -0.02 | $227.29 | $227.27 | 200 |
| 10:48 AM | $227.29 | Up $0.00 | $227.29 | $227.27 | 0 |
| 10:48 AM | $227.29 | Up $0.00 | $227.29 | $227.27 | 0 |
| 10:47 AM | $227.31 | Up $0.00 | $227.31 | $227.31 | 533 |
| 10:45 AM | $227.30 | Up $0.03 | $227.30 | $227.28 | 417 |
| 10:45 AM | $227.30 | Up $0.00 | $227.30 | $227.28 | 0 |
| 10:44 AM | $227.27 | Down $ -0.04 | $227.27 | $227.27 | 200 |
| 10:42 AM | $227.31 | Up $0.03 | $227.31 | $227.26 | 250 |
| 10:42 AM | $227.31 | Up $0.00 | $227.31 | $227.26 | 0 |
| 10:39 AM | $227.28 | Down $ -0.03 | $227.28 | $227.28 | 150 |
| 10:39 AM | $227.28 | Up $0.00 | $227.28 | $227.28 | 0 |
| 10:39 AM | $227.28 | Up $0.00 | $227.28 | $227.28 | 0 |
| 10:38 AM | $227.31 | Up $0.20 | $227.31 | $227.31 | 1,187 |
| 10:34 AM | $227.11 | Down $ -0.02 | $227.11 | $227.11 | 100 |
| 10:34 AM | $227.11 | Up $0.00 | $227.11 | $227.11 | 0 |
| 10:34 AM | $227.11 | Up $0.00 | $227.11 | $227.11 | 0 |
| 10:34 AM | $227.11 | Up $0.00 | $227.11 | $227.11 | 0 |
| 10:28 AM | $227.13 | Down $ -0.05 | $227.13 | $227.13 | 640 |
| 10:28 AM | $227.13 | Up $0.00 | $227.13 | $227.13 | 0 |
| 10:28 AM | $227.13 | Up $0.00 | $227.13 | $227.13 | 0 |
| 10:28 AM | $227.13 | Up $0.00 | $227.13 | $227.13 | 0 |
| 10:28 AM | $227.13 | Up $0.00 | $227.13 | $227.13 | 0 |
| 10:28 AM | $227.13 | Up $0.00 | $227.13 | $227.13 | 0 |
| 10:24 AM | $227.18 | Up $0.05 | $227.18 | $227.18 | 521 |
| 10:24 AM | $227.18 | Up $0.00 | $227.18 | $227.18 | 0 |
| 10:24 AM | $227.18 | Up $0.00 | $227.18 | $227.18 | 0 |
| 10:24 AM | $227.18 | Up $0.00 | $227.18 | $227.18 | 0 |
| 10:20 AM | $227.13 | Up $0.00 | $227.13 | $227.13 | 500 |
| 10:20 AM | $227.13 | Up $0.00 | $227.13 | $227.13 | 0 |
| 10:20 AM | $227.13 | Up $0.00 | $227.13 | $227.13 | 0 |
| 10:20 AM | $227.13 | Up $0.00 | $227.13 | $227.13 | 0 |
| 10:13 AM | $227.13 | Up $0.06 | $227.13 | $227.13 | 352 |
| 10:13 AM | $227.13 | Up $0.00 | $227.13 | $227.13 | 0 |
| 10:13 AM | $227.13 | Up $0.00 | $227.13 | $227.13 | 0 |
| 10:13 AM | $227.13 | Up $0.00 | $227.13 | $227.13 | 0 |
| 10:13 AM | $227.13 | Up $0.00 | $227.13 | $227.13 | 0 |
| 10:13 AM | $227.13 | Up $0.00 | $227.13 | $227.13 | 0 |
| 10:13 AM | $227.13 | Up $0.00 | $227.13 | $227.13 | 0 |
| 10:09 AM | $227.07 | Down $ -0.01 | $227.07 | $227.07 | 844 |
| 10:09 AM | $227.07 | Up $0.00 | $227.07 | $227.07 | 0 |
| 10:09 AM | $227.07 | Up $0.00 | $227.07 | $227.07 | 0 |
| 10:09 AM | $227.07 | Up $0.00 | $227.07 | $227.07 | 0 |
| 10:08 AM | $227.08 | Up $0.06 | $227.08 | $227.08 | 100 |
| 10:02 AM | $227.02 | Up $0.06 | $227.02 | $227.02 | 100 |
| 10:02 AM | $227.02 | Up $0.00 | $227.02 | $227.02 | 0 |
| 10:02 AM | $227.02 | Up $0.00 | $227.02 | $227.02 | 0 |
| 10:02 AM | $227.02 | Up $0.00 | $227.02 | $227.02 | 0 |
| 10:02 AM | $227.02 | Up $0.00 | $227.02 | $227.02 | 0 |
| 10:02 AM | $227.02 | Up $0.00 | $227.02 | $227.02 | 0 |
| 10:01 AM | $226.96 | Up $0.08 | $227.00 | $226.96 | 1,525 |
| 09:58 AM | $226.88 | Up $0.05 | $226.88 | $226.88 | 250 |
| 09:58 AM | $226.88 | Up $0.00 | $226.88 | $226.88 | 0 |
| 09:58 AM | $226.88 | Up $0.00 | $226.88 | $226.88 | 0 |
| 09:51 AM | $226.83 | Up $0.15 | $226.83 | $226.68 | 2,875 |
| 09:51 AM | $226.83 | Up $0.00 | $226.83 | $226.68 | 0 |
| 09:51 AM | $226.83 | Up $0.00 | $226.83 | $226.68 | 0 |
| 09:51 AM | $226.83 | Up $0.00 | $226.83 | $226.68 | 0 |
| 09:51 AM | $226.83 | Up $0.00 | $226.83 | $226.68 | 0 |
| 09:51 AM | $226.83 | Up $0.00 | $226.83 | $226.68 | 0 |
| 09:51 AM | $226.83 | Up $0.00 | $226.83 | $226.68 | 0 |
| 09:50 AM | $226.68 | Up $0.27 | $226.68 | $226.68 | 334 |
| 09:43 AM | $226.41 | Down $ -0.03 | $226.41 | $226.41 | 179 |
| 09:43 AM | $226.41 | Up $0.00 | $226.41 | $226.41 | 0 |
| 09:43 AM | $226.41 | Up $0.00 | $226.41 | $226.41 | 0 |
| 09:43 AM | $226.41 | Up $0.00 | $226.41 | $226.41 | 0 |
| 09:43 AM | $226.41 | Up $0.00 | $226.41 | $226.41 | 0 |
| 09:43 AM | $226.41 | Up $0.00 | $226.41 | $226.41 | 0 |
| 09:43 AM | $226.41 | Up $0.00 | $226.41 | $226.41 | 0 |
| 09:41 AM | $226.44 | Down $ -0.08 | $226.44 | $226.44 | 270 |
| 09:41 AM | $226.44 | Up $0.00 | $226.44 | $226.44 | 0 |
| 09:39 AM | $226.52 | Down $ -0.12 | $226.52 | $226.47 | 593 |
| 09:39 AM | $226.52 | Up $0.00 | $226.52 | $226.47 | 0 |
| 09:36 AM | $226.64 | Up $0.05 | $226.64 | $226.57 | 400 |
| 09:36 AM | $226.64 | Up $0.00 | $226.64 | $226.57 | 0 |
| 09:36 AM | $226.64 | Up $0.00 | $226.64 | $226.57 | 0 |
| 09:35 AM | $226.59 | Up $0.17 | $226.59 | $226.59 | 100 |
| 09:31 AM | $226.41 | Up $0.18 | $226.41 | $226.41 | 334 |
| 09:31 AM | $226.41 | Up $0.00 | $226.41 | $226.41 | 0 |
| 09:31 AM | $226.41 | Up $0.00 | $226.41 | $226.41 | 0 |
| 09:31 AM | $226.41 | Up $0.00 | $226.41 | $226.41 | 0 |
| 09:30 AM | $226.23 | Up $0.83 | $226.29 | $226.23 | 414 |
| Previous close | $225.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/07/2025 | $227.39 | $227.62 | $227.62 | $227.16 | 33,830 |
| 02/07/2025 | $225.40 | $225.02 | $225.40 | $224.95 | 24,458 |
| 01/07/2025 | $224.20 | $223.94 | $224.66 | $223.92 | 15,886 |
| 30/06/2025 | $224.84 | $224.37 | $225.32 | $223.88 | 32,701 |
| 27/06/2025 | $224.22 | $224.59 | $224.68 | $222.86 | 32,154 |
| 26/06/2025 | $223.16 | $222.78 | $223.29 | $222.69 | 72,629 |
| 25/06/2025 | $221.38 | $221.27 | $221.40 | $220.88 | 39,228 |
| 24/06/2025 | $220.89 | $220.57 | $221.27 | $220.57 | 21,315 |
| 23/06/2025 | $218.34 | $216.86 | $218.47 | $215.45 | 65,322 |
| 20/06/2025 | $216.26 | $216.35 | $216.87 | $215.75 | 23,510 |
| 18/06/2025 | $216.93 | $217.77 | $218.18 | $216.74 | 44,991 |
| 17/06/2025 | $217.10 | $218.43 | $218.57 | $216.96 | 126,842 |
| 16/06/2025 | $218.99 | $219.12 | $219.27 | $218.65 | 54,225 |
| 13/06/2025 | $216.86 | $218.34 | $218.63 | $216.39 | 47,130 |
| 12/06/2025 | $219.28 | $218.92 | $219.30 | $218.79 | 36,601 |
| 11/06/2025 | $218.45 | $219.29 | $219.55 | $217.91 | 49,702 |
| 10/06/2025 | $219.05 | $218.43 | $219.12 | $218.09 | 36,812 |
| 09/06/2025 | $217.76 | $217.75 | $218.22 | $217.66 | 52,459 |
| 06/06/2025 | $217.52 | $217.51 | $217.92 | $216.79 | 33,031 |
| 05/06/2025 | $215.19 | $217.45 | $217.51 | $214.50 | 79,875 |
| 04/06/2025 | $216.38 | $216.48 | $216.92 | $216.27 | 34,278 |
| 03/06/2025 | $216.17 | $216.03 | $216.63 | $215.79 | 45,770 |
| 02/06/2025 | $215.00 | $214.04 | $215.09 | $213.78 | 31,446 |
| 30/05/2025 | $213.77 | $213.14 | $214.29 | $211.49 | 53,033 |
| 28/05/2025 | $213.15 | $213.78 | $214.23 | $212.91 | 45,318 |
| 27/05/2025 | $214.10 | $213.76 | $214.10 | $213.72 | 32,484 |
| 21/05/2025 | $211.05 | $214.44 | $214.65 | $210.67 | 56,690 |
| 20/05/2025 | $214.33 | $214.53 | $214.75 | $213.19 | 141,867 |
| 19/05/2025 | $215.10 | $214.88 | $215.34 | $214.64 | 57,723 |
| 16/05/2025 | $214.99 | $214.00 | $214.99 | $214.00 | 22,460 |
Graphs are not available, please refer to the detailed table