Find a quote
Vanguard Mega Cap 300 Index ETF
235.68 Up 0.00 (0.00 %)
Delayed : 2025/08/27 17:15:46
- Previous close $235.68
- Opening $235.07
- Today High $235.89
- Today Low $234.91
- Price Bid $233.74
- Price Ask $233.74
- 52 Weeks High $236.11
- 52 Weeks Low $173.32
- Size Bid 10
- Size Ask 10
- Volume 230,078
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $235.68 | Down $ -0.01 | $235.68 | $235.65 | 38,306 |
| 03:59 PM | $235.69 | Down $ -0.14 | $235.88 | $235.69 | 25,283 |
| 03:58 PM | $235.83 | Down $ -0.03 | $235.84 | $235.83 | 4,578 |
| 03:57 PM | $235.86 | Up $0.05 | $235.86 | $235.86 | 502 |
| 03:54 PM | $235.81 | Down $ -0.01 | $235.81 | $235.81 | 100 |
| 03:54 PM | $235.81 | Up $0.00 | $235.81 | $235.81 | 0 |
| 03:54 PM | $235.81 | Up $0.00 | $235.81 | $235.81 | 0 |
| 03:52 PM | $235.82 | Down $ -0.03 | $235.83 | $235.82 | 200 |
| 03:52 PM | $235.82 | Up $0.00 | $235.83 | $235.82 | 0 |
| 03:50 PM | $235.85 | Up $0.06 | $235.88 | $235.85 | 1,025 |
| 03:50 PM | $235.85 | Up $0.00 | $235.88 | $235.85 | 0 |
| 03:42 PM | $235.79 | Up $0.02 | $235.79 | $235.79 | 200 |
| 03:42 PM | $235.79 | Up $0.00 | $235.79 | $235.79 | 0 |
| 03:42 PM | $235.79 | Up $0.00 | $235.79 | $235.79 | 0 |
| 03:42 PM | $235.79 | Up $0.00 | $235.79 | $235.79 | 0 |
| 03:42 PM | $235.79 | Up $0.00 | $235.79 | $235.79 | 0 |
| 03:42 PM | $235.79 | Up $0.00 | $235.79 | $235.79 | 0 |
| 03:42 PM | $235.79 | Up $0.00 | $235.79 | $235.79 | 0 |
| 03:42 PM | $235.79 | Up $0.00 | $235.79 | $235.79 | 0 |
| 03:40 PM | $235.77 | Up $0.01 | $235.77 | $235.77 | 503 |
| 03:40 PM | $235.77 | Up $0.00 | $235.77 | $235.77 | 0 |
| 03:38 PM | $235.76 | Up $0.02 | $235.76 | $235.76 | 114 |
| 03:38 PM | $235.76 | Up $0.00 | $235.76 | $235.76 | 0 |
| 03:36 PM | $235.74 | Up $0.15 | $235.74 | $235.74 | 1,060 |
| 03:36 PM | $235.74 | Up $0.00 | $235.74 | $235.74 | 0 |
| 03:29 PM | $235.59 | Down $ -0.04 | $235.59 | $235.59 | 110 |
| 03:29 PM | $235.59 | Up $0.00 | $235.59 | $235.59 | 0 |
| 03:29 PM | $235.59 | Up $0.00 | $235.59 | $235.59 | 0 |
| 03:29 PM | $235.59 | Up $0.00 | $235.59 | $235.59 | 0 |
| 03:29 PM | $235.59 | Up $0.00 | $235.59 | $235.59 | 0 |
| 03:29 PM | $235.59 | Up $0.00 | $235.59 | $235.59 | 0 |
| 03:29 PM | $235.59 | Up $0.00 | $235.59 | $235.59 | 0 |
| 03:27 PM | $235.63 | Up $0.06 | $235.63 | $235.63 | 740 |
| 03:27 PM | $235.63 | Up $0.00 | $235.63 | $235.63 | 0 |
| 03:20 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 702 |
| 03:20 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 03:20 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 03:20 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 03:20 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 03:20 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 03:20 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 03:19 PM | $235.57 | Up $0.07 | $235.57 | $235.57 | 100 |
| 03:17 PM | $235.50 | Up $0.02 | $235.50 | $235.50 | 100 |
| 03:17 PM | $235.50 | Up $0.00 | $235.50 | $235.50 | 0 |
| 03:15 PM | $235.48 | Up $0.17 | $235.48 | $235.48 | 300 |
| 03:15 PM | $235.48 | Up $0.00 | $235.48 | $235.48 | 0 |
| 03:13 PM | $235.31 | Down $ -0.34 | $235.31 | $235.31 | 2,100 |
| 03:13 PM | $235.31 | Up $0.00 | $235.31 | $235.31 | 0 |
| 03:10 PM | $235.65 | Down $ -0.05 | $235.65 | $235.65 | 263 |
| 03:10 PM | $235.65 | Up $0.00 | $235.65 | $235.65 | 0 |
| 03:10 PM | $235.65 | Up $0.00 | $235.65 | $235.65 | 0 |
| 03:06 PM | $235.70 | Down $ -0.10 | $235.70 | $235.70 | 104 |
| 03:06 PM | $235.70 | Up $0.00 | $235.70 | $235.70 | 0 |
| 03:06 PM | $235.70 | Up $0.00 | $235.70 | $235.70 | 0 |
| 03:06 PM | $235.70 | Up $0.00 | $235.70 | $235.70 | 0 |
| 02:55 PM | $235.80 | Down $ -0.05 | $235.80 | $235.80 | 424 |
| 02:55 PM | $235.80 | Up $0.00 | $235.80 | $235.80 | 0 |
| 02:55 PM | $235.80 | Up $0.00 | $235.80 | $235.80 | 0 |
| 02:55 PM | $235.80 | Up $0.00 | $235.80 | $235.80 | 0 |
| 02:55 PM | $235.80 | Up $0.00 | $235.80 | $235.80 | 0 |
| 02:55 PM | $235.80 | Up $0.00 | $235.80 | $235.80 | 0 |
| 02:55 PM | $235.80 | Up $0.00 | $235.80 | $235.80 | 0 |
| 02:55 PM | $235.80 | Up $0.00 | $235.80 | $235.80 | 0 |
| 02:55 PM | $235.80 | Up $0.00 | $235.80 | $235.80 | 0 |
| 02:55 PM | $235.80 | Up $0.00 | $235.80 | $235.80 | 0 |
| 02:55 PM | $235.80 | Up $0.00 | $235.80 | $235.80 | 0 |
| 02:53 PM | $235.85 | Down $ -0.04 | $235.85 | $235.85 | 110 |
| 02:53 PM | $235.85 | Up $0.00 | $235.85 | $235.85 | 0 |
| 02:47 PM | $235.89 | Up $0.03 | $235.89 | $235.89 | 128 |
| 02:47 PM | $235.89 | Up $0.00 | $235.89 | $235.89 | 0 |
| 02:47 PM | $235.89 | Up $0.00 | $235.89 | $235.89 | 0 |
| 02:47 PM | $235.89 | Up $0.00 | $235.89 | $235.89 | 0 |
| 02:47 PM | $235.89 | Up $0.00 | $235.89 | $235.89 | 0 |
| 02:47 PM | $235.89 | Up $0.00 | $235.89 | $235.89 | 0 |
| 02:46 PM | $235.86 | Down $ -0.02 | $235.86 | $235.86 | 132 |
| 02:41 PM | $235.87 | Down $ -0.02 | $235.87 | $235.86 | 237 |
| 02:41 PM | $235.87 | Up $0.00 | $235.87 | $235.86 | 0 |
| 02:41 PM | $235.87 | Up $0.00 | $235.87 | $235.86 | 0 |
| 02:41 PM | $235.87 | Up $0.00 | $235.87 | $235.86 | 0 |
| 02:41 PM | $235.87 | Up $0.00 | $235.87 | $235.86 | 0 |
| 02:23 PM | $235.89 | Up $0.01 | $235.89 | $235.89 | 100 |
| 02:23 PM | $235.89 | Up $0.00 | $235.89 | $235.89 | 0 |
| 02:23 PM | $235.89 | Up $0.00 | $235.89 | $235.89 | 0 |
| 02:23 PM | $235.89 | Up $0.00 | $235.89 | $235.89 | 0 |
| 02:23 PM | $235.89 | Up $0.00 | $235.89 | $235.89 | 0 |
| 02:23 PM | $235.89 | Up $0.00 | $235.89 | $235.89 | 0 |
| 02:23 PM | $235.89 | Up $0.00 | $235.89 | $235.89 | 0 |
| 02:23 PM | $235.89 | Up $0.00 | $235.89 | $235.89 | 0 |
| 02:23 PM | $235.89 | Up $0.00 | $235.89 | $235.89 | 0 |
| 02:23 PM | $235.89 | Up $0.00 | $235.89 | $235.89 | 0 |
| 02:23 PM | $235.89 | Up $0.00 | $235.89 | $235.89 | 0 |
| 02:23 PM | $235.89 | Up $0.00 | $235.89 | $235.89 | 0 |
| 02:23 PM | $235.89 | Up $0.00 | $235.89 | $235.89 | 0 |
| 02:23 PM | $235.89 | Up $0.00 | $235.89 | $235.89 | 0 |
| 02:23 PM | $235.89 | Up $0.00 | $235.89 | $235.89 | 0 |
| 02:23 PM | $235.89 | Up $0.00 | $235.89 | $235.89 | 0 |
| 02:23 PM | $235.89 | Up $0.00 | $235.89 | $235.89 | 0 |
| 02:23 PM | $235.89 | Up $0.00 | $235.89 | $235.89 | 0 |
| 02:22 PM | $235.88 | Up $0.18 | $235.89 | $235.88 | 730 |
| 02:05 PM | $235.70 | Down $ -0.02 | $235.70 | $235.68 | 609 |
| 02:05 PM | $235.70 | Up $0.00 | $235.70 | $235.68 | 0 |
| 02:05 PM | $235.70 | Up $0.00 | $235.70 | $235.68 | 0 |
| 02:05 PM | $235.70 | Up $0.00 | $235.70 | $235.68 | 0 |
| 02:05 PM | $235.70 | Up $0.00 | $235.70 | $235.68 | 0 |
| 02:05 PM | $235.70 | Up $0.00 | $235.70 | $235.68 | 0 |
| 02:05 PM | $235.70 | Up $0.00 | $235.70 | $235.68 | 0 |
| 02:05 PM | $235.70 | Up $0.00 | $235.70 | $235.68 | 0 |
| 02:05 PM | $235.70 | Up $0.00 | $235.70 | $235.68 | 0 |
| 02:05 PM | $235.70 | Up $0.00 | $235.70 | $235.68 | 0 |
| 02:05 PM | $235.70 | Up $0.00 | $235.70 | $235.68 | 0 |
| 02:05 PM | $235.70 | Up $0.00 | $235.70 | $235.68 | 0 |
| 02:05 PM | $235.70 | Up $0.00 | $235.70 | $235.68 | 0 |
| 02:05 PM | $235.70 | Up $0.00 | $235.70 | $235.68 | 0 |
| 02:05 PM | $235.70 | Up $0.00 | $235.70 | $235.68 | 0 |
| 02:05 PM | $235.70 | Up $0.00 | $235.70 | $235.68 | 0 |
| 02:05 PM | $235.70 | Up $0.00 | $235.70 | $235.68 | 0 |
| 01:59 PM | $235.73 | Up $0.04 | $235.73 | $235.73 | 145 |
| 01:59 PM | $235.73 | Up $0.00 | $235.73 | $235.73 | 0 |
| 01:59 PM | $235.73 | Up $0.00 | $235.73 | $235.73 | 0 |
| 01:59 PM | $235.73 | Up $0.00 | $235.73 | $235.73 | 0 |
| 01:59 PM | $235.73 | Up $0.00 | $235.73 | $235.73 | 0 |
| 01:59 PM | $235.73 | Up $0.00 | $235.73 | $235.73 | 0 |
| 01:42 PM | $235.69 | Up $0.06 | $235.69 | $235.69 | 269 |
| 01:42 PM | $235.69 | Up $0.00 | $235.69 | $235.69 | 0 |
| 01:42 PM | $235.69 | Up $0.00 | $235.69 | $235.69 | 0 |
| 01:42 PM | $235.69 | Up $0.00 | $235.69 | $235.69 | 0 |
| 01:42 PM | $235.69 | Up $0.00 | $235.69 | $235.69 | 0 |
| 01:42 PM | $235.69 | Up $0.00 | $235.69 | $235.69 | 0 |
| 01:42 PM | $235.69 | Up $0.00 | $235.69 | $235.69 | 0 |
| 01:42 PM | $235.69 | Up $0.00 | $235.69 | $235.69 | 0 |
| 01:42 PM | $235.69 | Up $0.00 | $235.69 | $235.69 | 0 |
| 01:42 PM | $235.69 | Up $0.00 | $235.69 | $235.69 | 0 |
| 01:42 PM | $235.69 | Up $0.00 | $235.69 | $235.69 | 0 |
| 01:42 PM | $235.69 | Up $0.00 | $235.69 | $235.69 | 0 |
| 01:42 PM | $235.69 | Up $0.00 | $235.69 | $235.69 | 0 |
| 01:42 PM | $235.69 | Up $0.00 | $235.69 | $235.69 | 0 |
| 01:42 PM | $235.69 | Up $0.00 | $235.69 | $235.69 | 0 |
| 01:42 PM | $235.69 | Up $0.00 | $235.69 | $235.69 | 0 |
| 01:42 PM | $235.69 | Up $0.00 | $235.69 | $235.69 | 0 |
| 01:37 PM | $235.63 | Up $0.06 | $235.63 | $235.63 | 100 |
| 01:37 PM | $235.63 | Up $0.00 | $235.63 | $235.63 | 0 |
| 01:37 PM | $235.63 | Up $0.00 | $235.63 | $235.63 | 0 |
| 01:37 PM | $235.63 | Up $0.00 | $235.63 | $235.63 | 0 |
| 01:37 PM | $235.63 | Up $0.00 | $235.63 | $235.63 | 0 |
| 01:28 PM | $235.57 | Down $ -0.01 | $235.57 | $235.57 | 100 |
| 01:28 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 01:28 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 01:28 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 01:28 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 01:28 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 01:28 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 01:28 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 01:28 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 01:26 PM | $235.58 | Up $0.04 | $235.58 | $235.58 | 123 |
| 01:26 PM | $235.58 | Up $0.00 | $235.58 | $235.58 | 0 |
| 01:20 PM | $235.54 | Down $ -0.03 | $235.54 | $235.54 | 100 |
| 01:20 PM | $235.54 | Up $0.00 | $235.54 | $235.54 | 0 |
| 01:20 PM | $235.54 | Up $0.00 | $235.54 | $235.54 | 0 |
| 01:20 PM | $235.54 | Up $0.00 | $235.54 | $235.54 | 0 |
| 01:20 PM | $235.54 | Up $0.00 | $235.54 | $235.54 | 0 |
| 01:20 PM | $235.54 | Up $0.00 | $235.54 | $235.54 | 0 |
| 01:05 PM | $235.57 | Up $0.20 | $235.57 | $235.57 | 107 |
| 01:05 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 01:05 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 01:05 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 01:05 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 01:05 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 01:05 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 01:05 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 01:05 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 01:05 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 01:05 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 01:05 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 01:05 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 01:05 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 01:05 PM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 12:43 PM | $235.37 | Down $ -0.02 | $235.37 | $235.37 | 1,350 |
| 12:43 PM | $235.37 | Up $0.00 | $235.37 | $235.37 | 0 |
| 12:43 PM | $235.37 | Up $0.00 | $235.37 | $235.37 | 0 |
| 12:43 PM | $235.37 | Up $0.00 | $235.37 | $235.37 | 0 |
| 12:43 PM | $235.37 | Up $0.00 | $235.37 | $235.37 | 0 |
| 12:43 PM | $235.37 | Up $0.00 | $235.37 | $235.37 | 0 |
| 12:43 PM | $235.37 | Up $0.00 | $235.37 | $235.37 | 0 |
| 12:43 PM | $235.37 | Up $0.00 | $235.37 | $235.37 | 0 |
| 12:43 PM | $235.37 | Up $0.00 | $235.37 | $235.37 | 0 |
| 12:43 PM | $235.37 | Up $0.00 | $235.37 | $235.37 | 0 |
| 12:43 PM | $235.37 | Up $0.00 | $235.37 | $235.37 | 0 |
| 12:43 PM | $235.37 | Up $0.00 | $235.37 | $235.37 | 0 |
| 12:43 PM | $235.37 | Up $0.00 | $235.37 | $235.37 | 0 |
| 12:43 PM | $235.37 | Up $0.00 | $235.37 | $235.37 | 0 |
| 12:43 PM | $235.37 | Up $0.00 | $235.37 | $235.37 | 0 |
| 12:43 PM | $235.37 | Up $0.00 | $235.37 | $235.37 | 0 |
| 12:43 PM | $235.37 | Up $0.00 | $235.37 | $235.37 | 0 |
| 12:43 PM | $235.37 | Up $0.00 | $235.37 | $235.37 | 0 |
| 12:43 PM | $235.37 | Up $0.00 | $235.37 | $235.37 | 0 |
| 12:43 PM | $235.37 | Up $0.00 | $235.37 | $235.37 | 0 |
| 12:43 PM | $235.37 | Up $0.00 | $235.37 | $235.37 | 0 |
| 12:43 PM | $235.37 | Up $0.00 | $235.37 | $235.37 | 0 |
| 12:42 PM | $235.39 | Up $0.04 | $235.39 | $235.39 | 100 |
| 12:40 PM | $235.35 | Down $0.00 | $235.35 | $235.34 | 200 |
| 12:40 PM | $235.35 | Up $0.00 | $235.35 | $235.34 | 0 |
| 12:39 PM | $235.35 | Up $0.12 | $235.35 | $235.35 | 147 |
| 12:37 PM | $235.23 | Down $ -0.08 | $235.23 | $235.23 | 200 |
| 12:37 PM | $235.23 | Up $0.00 | $235.23 | $235.23 | 0 |
| 12:36 PM | $235.31 | Down $ -0.14 | $235.31 | $235.31 | 100 |
| 12:22 PM | $235.45 | Down $ -0.06 | $235.45 | $235.45 | 107 |
| 12:22 PM | $235.45 | Up $0.00 | $235.45 | $235.45 | 0 |
| 12:22 PM | $235.45 | Up $0.00 | $235.45 | $235.45 | 0 |
| 12:22 PM | $235.45 | Up $0.00 | $235.45 | $235.45 | 0 |
| 12:22 PM | $235.45 | Up $0.00 | $235.45 | $235.45 | 0 |
| 12:22 PM | $235.45 | Up $0.00 | $235.45 | $235.45 | 0 |
| 12:22 PM | $235.45 | Up $0.00 | $235.45 | $235.45 | 0 |
| 12:22 PM | $235.45 | Up $0.00 | $235.45 | $235.45 | 0 |
| 12:22 PM | $235.45 | Up $0.00 | $235.45 | $235.45 | 0 |
| 12:22 PM | $235.45 | Up $0.00 | $235.45 | $235.45 | 0 |
| 12:22 PM | $235.45 | Up $0.00 | $235.45 | $235.45 | 0 |
| 12:22 PM | $235.45 | Up $0.00 | $235.45 | $235.45 | 0 |
| 12:22 PM | $235.45 | Up $0.00 | $235.45 | $235.45 | 0 |
| 12:22 PM | $235.45 | Up $0.00 | $235.45 | $235.45 | 0 |
| 12:20 PM | $235.51 | Down $ -0.16 | $235.53 | $235.51 | 797 |
| 12:20 PM | $235.51 | Up $0.00 | $235.53 | $235.51 | 0 |
| 12:02 PM | $235.67 | Down $0.00 | $235.67 | $235.67 | 112 |
| 12:02 PM | $235.67 | Up $0.00 | $235.67 | $235.67 | 0 |
| 12:02 PM | $235.67 | Up $0.00 | $235.67 | $235.67 | 0 |
| 12:02 PM | $235.67 | Up $0.00 | $235.67 | $235.67 | 0 |
| 12:02 PM | $235.67 | Up $0.00 | $235.67 | $235.67 | 0 |
| 12:02 PM | $235.67 | Up $0.00 | $235.67 | $235.67 | 0 |
| 12:02 PM | $235.67 | Up $0.00 | $235.67 | $235.67 | 0 |
| 12:02 PM | $235.67 | Up $0.00 | $235.67 | $235.67 | 0 |
| 12:02 PM | $235.67 | Up $0.00 | $235.67 | $235.67 | 0 |
| 12:02 PM | $235.67 | Up $0.00 | $235.67 | $235.67 | 0 |
| 12:02 PM | $235.67 | Up $0.00 | $235.67 | $235.67 | 0 |
| 12:02 PM | $235.67 | Up $0.00 | $235.67 | $235.67 | 0 |
| 12:02 PM | $235.67 | Up $0.00 | $235.67 | $235.67 | 0 |
| 12:02 PM | $235.67 | Up $0.00 | $235.67 | $235.67 | 0 |
| 12:02 PM | $235.67 | Up $0.00 | $235.67 | $235.67 | 0 |
| 12:02 PM | $235.67 | Up $0.00 | $235.67 | $235.67 | 0 |
| 12:02 PM | $235.67 | Up $0.00 | $235.67 | $235.67 | 0 |
| 12:02 PM | $235.67 | Up $0.00 | $235.67 | $235.67 | 0 |
| 11:52 AM | $235.67 | Up $0.11 | $235.67 | $235.67 | 300 |
| 11:52 AM | $235.67 | Up $0.00 | $235.67 | $235.67 | 0 |
| 11:52 AM | $235.67 | Up $0.00 | $235.67 | $235.67 | 0 |
| 11:52 AM | $235.67 | Up $0.00 | $235.67 | $235.67 | 0 |
| 11:52 AM | $235.67 | Up $0.00 | $235.67 | $235.67 | 0 |
| 11:52 AM | $235.67 | Up $0.00 | $235.67 | $235.67 | 0 |
| 11:52 AM | $235.67 | Up $0.00 | $235.67 | $235.67 | 0 |
| 11:52 AM | $235.67 | Up $0.00 | $235.67 | $235.67 | 0 |
| 11:52 AM | $235.67 | Up $0.00 | $235.67 | $235.67 | 0 |
| 11:52 AM | $235.67 | Up $0.00 | $235.67 | $235.67 | 0 |
| 11:46 AM | $235.56 | Down $ -0.02 | $235.56 | $235.56 | 135 |
| 11:46 AM | $235.56 | Up $0.00 | $235.56 | $235.56 | 0 |
| 11:46 AM | $235.56 | Up $0.00 | $235.56 | $235.56 | 0 |
| 11:46 AM | $235.56 | Up $0.00 | $235.56 | $235.56 | 0 |
| 11:46 AM | $235.56 | Up $0.00 | $235.56 | $235.56 | 0 |
| 11:46 AM | $235.56 | Up $0.00 | $235.56 | $235.56 | 0 |
| 11:43 AM | $235.58 | Up $0.12 | $235.58 | $235.58 | 123 |
| 11:43 AM | $235.58 | Up $0.00 | $235.58 | $235.58 | 0 |
| 11:43 AM | $235.58 | Up $0.00 | $235.58 | $235.58 | 0 |
| 11:40 AM | $235.46 | Down $ -0.17 | $235.60 | $235.43 | 1,700 |
| 11:40 AM | $235.46 | Up $0.00 | $235.60 | $235.43 | 0 |
| 11:40 AM | $235.46 | Up $0.00 | $235.60 | $235.43 | 0 |
| 11:38 AM | $235.63 | Up $0.08 | $235.63 | $235.63 | 2,335 |
| 11:38 AM | $235.63 | Up $0.00 | $235.63 | $235.63 | 0 |
| 11:37 AM | $235.55 | Down $ -0.02 | $235.55 | $235.55 | 338 |
| 11:36 AM | $235.57 | Up $0.01 | $235.57 | $235.57 | 135 |
| 11:35 AM | $235.56 | Up $0.01 | $235.56 | $235.56 | 100 |
| 11:30 AM | $235.55 | Down $ -0.10 | $235.55 | $235.53 | 600 |
| 11:30 AM | $235.55 | Up $0.00 | $235.55 | $235.53 | 0 |
| 11:30 AM | $235.55 | Up $0.00 | $235.55 | $235.53 | 0 |
| 11:30 AM | $235.55 | Up $0.00 | $235.55 | $235.53 | 0 |
| 11:30 AM | $235.55 | Up $0.00 | $235.55 | $235.53 | 0 |
| 11:22 AM | $235.65 | Up $0.03 | $235.68 | $235.65 | 249 |
| 11:22 AM | $235.65 | Up $0.00 | $235.68 | $235.65 | 0 |
| 11:22 AM | $235.65 | Up $0.00 | $235.68 | $235.65 | 0 |
| 11:22 AM | $235.65 | Up $0.00 | $235.68 | $235.65 | 0 |
| 11:22 AM | $235.65 | Up $0.00 | $235.68 | $235.65 | 0 |
| 11:22 AM | $235.65 | Up $0.00 | $235.68 | $235.65 | 0 |
| 11:22 AM | $235.65 | Up $0.00 | $235.68 | $235.65 | 0 |
| 11:22 AM | $235.65 | Up $0.00 | $235.68 | $235.65 | 0 |
| 11:20 AM | $235.63 | Up $0.03 | $235.63 | $235.63 | 190 |
| 11:20 AM | $235.63 | Up $0.00 | $235.63 | $235.63 | 0 |
| 11:18 AM | $235.59 | Down $ -0.01 | $235.61 | $235.59 | 832 |
| 11:18 AM | $235.59 | Up $0.00 | $235.61 | $235.59 | 0 |
| 11:17 AM | $235.60 | Up $0.04 | $235.60 | $235.60 | 200 |
| 11:12 AM | $235.56 | Down $ -0.01 | $235.59 | $235.56 | 400 |
| 11:12 AM | $235.56 | Up $0.00 | $235.59 | $235.56 | 0 |
| 11:12 AM | $235.56 | Up $0.00 | $235.59 | $235.56 | 0 |
| 11:12 AM | $235.56 | Up $0.00 | $235.59 | $235.56 | 0 |
| 11:12 AM | $235.56 | Up $0.00 | $235.59 | $235.56 | 0 |
| 11:07 AM | $235.58 | Up $0.00 | $235.58 | $235.58 | 204 |
| 11:07 AM | $235.58 | Up $0.00 | $235.58 | $235.58 | 0 |
| 11:07 AM | $235.58 | Up $0.00 | $235.58 | $235.58 | 0 |
| 11:07 AM | $235.58 | Up $0.00 | $235.58 | $235.58 | 0 |
| 11:07 AM | $235.58 | Up $0.00 | $235.58 | $235.58 | 0 |
| 11:06 AM | $235.57 | Up $0.02 | $235.57 | $235.54 | 300 |
| 11:04 AM | $235.55 | Up $0.05 | $235.55 | $235.55 | 300 |
| 11:04 AM | $235.55 | Up $0.00 | $235.55 | $235.55 | 0 |
| 11:00 AM | $235.50 | Down $ -0.14 | $235.52 | $235.50 | 280 |
| 11:00 AM | $235.50 | Up $0.00 | $235.52 | $235.50 | 0 |
| 11:00 AM | $235.50 | Up $0.00 | $235.52 | $235.50 | 0 |
| 11:00 AM | $235.50 | Up $0.00 | $235.52 | $235.50 | 0 |
| 10:57 AM | $235.64 | Up $0.05 | $235.64 | $235.64 | 237 |
| 10:57 AM | $235.64 | Up $0.00 | $235.64 | $235.64 | 0 |
| 10:57 AM | $235.64 | Up $0.00 | $235.64 | $235.64 | 0 |
| 10:55 AM | $235.59 | Up $0.12 | $235.59 | $235.59 | 255 |
| 10:55 AM | $235.59 | Up $0.00 | $235.59 | $235.59 | 0 |
| 10:52 AM | $235.47 | Down $ -0.03 | $235.50 | $235.47 | 400 |
| 10:52 AM | $235.47 | Up $0.00 | $235.50 | $235.47 | 0 |
| 10:52 AM | $235.47 | Up $0.00 | $235.50 | $235.47 | 0 |
| 10:51 AM | $235.50 | Up $0.00 | $235.50 | $235.50 | 1,179 |
| 10:49 AM | $235.50 | Up $0.02 | $235.50 | $235.50 | 273 |
| 10:49 AM | $235.50 | Up $0.00 | $235.50 | $235.50 | 0 |
| 10:45 AM | $235.48 | Down $ -0.06 | $235.48 | $235.48 | 100 |
| 10:45 AM | $235.48 | Up $0.00 | $235.48 | $235.48 | 0 |
| 10:45 AM | $235.48 | Up $0.00 | $235.48 | $235.48 | 0 |
| 10:45 AM | $235.48 | Up $0.00 | $235.48 | $235.48 | 0 |
| 10:44 AM | $235.54 | Down $ -0.05 | $235.54 | $235.54 | 352 |
| 10:42 AM | $235.59 | Down $ -0.06 | $235.59 | $235.59 | 2,000 |
| 10:42 AM | $235.59 | Up $0.00 | $235.59 | $235.59 | 0 |
| 10:40 AM | $235.65 | Up $0.09 | $235.65 | $235.65 | 120 |
| 10:40 AM | $235.65 | Up $0.00 | $235.65 | $235.65 | 0 |
| 10:37 AM | $235.56 | Down $ -0.03 | $235.56 | $235.56 | 200 |
| 10:37 AM | $235.56 | Up $0.00 | $235.56 | $235.56 | 0 |
| 10:37 AM | $235.56 | Up $0.00 | $235.56 | $235.56 | 0 |
| 10:34 AM | $235.60 | Up $0.08 | $235.60 | $235.59 | 768 |
| 10:34 AM | $235.60 | Up $0.00 | $235.60 | $235.59 | 0 |
| 10:34 AM | $235.60 | Up $0.00 | $235.60 | $235.59 | 0 |
| 10:32 AM | $235.51 | Down $ -0.06 | $235.51 | $235.51 | 255 |
| 10:32 AM | $235.51 | Up $0.00 | $235.51 | $235.51 | 0 |
| 10:31 AM | $235.57 | Down $0.00 | $235.57 | $235.57 | 100 |
| 10:28 AM | $235.57 | Up $0.00 | $235.57 | $235.57 | 2,970 |
| 10:28 AM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 10:28 AM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 10:26 AM | $235.57 | Up $0.01 | $235.57 | $235.57 | 100 |
| 10:26 AM | $235.57 | Up $0.00 | $235.57 | $235.57 | 0 |
| 10:24 AM | $235.56 | Up $0.07 | $235.58 | $235.54 | 5,545 |
| 10:24 AM | $235.56 | Up $0.00 | $235.58 | $235.54 | 0 |
| 10:23 AM | $235.49 | Down $ -0.05 | $235.49 | $235.49 | 200 |
| 10:22 AM | $235.54 | Down $ -0.01 | $235.61 | $235.53 | 1,300 |
| 10:21 AM | $235.55 | Up $0.02 | $235.59 | $235.55 | 1,304 |
| 10:20 AM | $235.53 | Up $0.00 | $235.55 | $235.53 | 500 |
| 10:19 AM | $235.53 | Up $0.12 | $235.53 | $235.53 | 600 |
| 10:18 AM | $235.41 | Up $0.03 | $235.41 | $235.40 | 600 |
| 10:17 AM | $235.38 | Down $ -0.03 | $235.41 | $235.38 | 500 |
| 10:16 AM | $235.41 | Up $0.03 | $235.42 | $235.41 | 500 |
| 10:15 AM | $235.38 | Up $0.05 | $235.38 | $235.38 | 300 |
| 10:13 AM | $235.33 | Up $0.09 | $235.34 | $235.33 | 200 |
| 10:13 AM | $235.33 | Up $0.00 | $235.34 | $235.33 | 0 |
| 10:12 AM | $235.24 | Down $ -0.08 | $235.24 | $235.24 | 200 |
| 10:08 AM | $235.32 | Up $0.04 | $235.32 | $235.32 | 300 |
| 10:08 AM | $235.32 | Up $0.00 | $235.32 | $235.32 | 0 |
| 10:08 AM | $235.32 | Up $0.00 | $235.32 | $235.32 | 0 |
| 10:08 AM | $235.32 | Up $0.00 | $235.32 | $235.32 | 0 |
| 10:07 AM | $235.28 | Up $0.08 | $235.28 | $235.28 | 2,193 |
| 10:05 AM | $235.20 | Down $ -0.02 | $235.20 | $235.20 | 100 |
| 10:05 AM | $235.20 | Up $0.00 | $235.20 | $235.20 | 0 |
| 10:04 AM | $235.22 | Up $0.06 | $235.22 | $235.22 | 170 |
| 10:01 AM | $235.16 | Up $0.03 | $235.16 | $235.16 | 200 |
| 10:01 AM | $235.16 | Up $0.00 | $235.16 | $235.16 | 0 |
| 10:01 AM | $235.16 | Up $0.00 | $235.16 | $235.16 | 0 |
| 09:55 AM | $235.13 | Up $0.17 | $235.13 | $235.13 | 200 |
| 09:55 AM | $235.13 | Up $0.00 | $235.13 | $235.13 | 0 |
| 09:55 AM | $235.13 | Up $0.00 | $235.13 | $235.13 | 0 |
| 09:55 AM | $235.13 | Up $0.00 | $235.13 | $235.13 | 0 |
| 09:55 AM | $235.13 | Up $0.00 | $235.13 | $235.13 | 0 |
| 09:55 AM | $235.13 | Up $0.00 | $235.13 | $235.13 | 0 |
| 09:49 AM | $234.96 | Down $ -0.10 | $235.00 | $234.96 | 409 |
| 09:49 AM | $234.96 | Up $0.00 | $235.00 | $234.96 | 0 |
| 09:49 AM | $234.96 | Up $0.00 | $235.00 | $234.96 | 0 |
| 09:49 AM | $234.96 | Up $0.00 | $235.00 | $234.96 | 0 |
| 09:49 AM | $234.96 | Up $0.00 | $235.00 | $234.96 | 0 |
| 09:49 AM | $234.96 | Up $0.00 | $235.00 | $234.96 | 0 |
| 09:48 AM | $235.06 | Down $ -0.03 | $235.12 | $235.05 | 1,325 |
| 09:44 AM | $235.09 | Down $ -0.04 | $235.09 | $235.09 | 100 |
| 09:44 AM | $235.09 | Up $0.00 | $235.09 | $235.09 | 0 |
| 09:44 AM | $235.09 | Up $0.00 | $235.09 | $235.09 | 0 |
| 09:44 AM | $235.09 | Up $0.00 | $235.09 | $235.09 | 0 |
| 09:42 AM | $235.14 | Down $ -0.03 | $235.14 | $235.14 | 200 |
| 09:42 AM | $235.14 | Up $0.00 | $235.14 | $235.14 | 0 |
| 09:41 AM | $235.17 | Down $ -0.04 | $235.21 | $235.17 | 200 |
| 09:40 AM | $235.21 | Down $ -0.04 | $235.21 | $235.21 | 406 |
| 09:39 AM | $235.25 | Down $ -0.02 | $235.25 | $235.18 | 554 |
| 09:37 AM | $235.27 | Up $0.13 | $235.27 | $235.27 | 100 |
| 09:37 AM | $235.27 | Up $0.00 | $235.27 | $235.27 | 0 |
| 09:35 AM | $235.14 | Up $0.06 | $235.14 | $235.14 | 100 |
| 09:35 AM | $235.14 | Up $0.00 | $235.14 | $235.14 | 0 |
| 09:33 AM | $235.08 | Up $0.00 | $235.08 | $235.08 | 100 |
| 09:33 AM | $235.08 | Up $0.00 | $235.08 | $235.08 | 0 |
| 09:32 AM | $235.08 | Up $0.16 | $235.08 | $235.08 | 213 |
| 09:31 AM | $234.92 | Down $ -0.33 | $234.92 | $234.91 | 763 |
| Previous close | $235.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/08/2025 | $235.68 | $235.67 | $235.89 | $235.23 | 82,917 |
| 26/08/2025 | $235.25 | $234.33 | $235.32 | $234.19 | 165,429 |
| 25/08/2025 | $234.05 | $235.04 | $235.05 | $234.01 | 24,338 |
| 22/08/2025 | $234.84 | $234.94 | $235.26 | $234.56 | 14,384 |
| 21/08/2025 | $231.42 | $231.46 | $231.76 | $231.09 | 17,862 |
| 20/08/2025 | $232.39 | $231.42 | $232.76 | $231.42 | 27,420 |
| 19/08/2025 | $233.09 | $233.67 | $233.78 | $232.77 | 17,631 |
| 18/08/2025 | $235.01 | $234.75 | $235.11 | $234.45 | 35,771 |
| 15/08/2025 | $235.08 | $235.00 | $235.46 | $234.92 | 21,216 |
| 14/08/2025 | $235.50 | $234.99 | $235.75 | $234.82 | 49,104 |
| 13/08/2025 | $235.13 | $234.98 | $235.17 | $234.57 | 42,535 |
| 12/08/2025 | $234.82 | $234.20 | $234.86 | $234.20 | 21,087 |
| 11/08/2025 | $232.44 | $233.25 | $233.58 | $232.02 | 25,182 |
| 08/08/2025 | $232.87 | $232.54 | $233.02 | $232.44 | 16,851 |
| 07/08/2025 | $230.69 | $230.49 | $230.69 | $229.41 | 30,704 |
| 06/08/2025 | $230.73 | $230.66 | $230.96 | $230.46 | 10,929 |
| 05/08/2025 | $228.60 | $229.02 | $229.51 | $228.53 | 14,592 |
| 04/08/2025 | $229.73 | $229.19 | $229.73 | $229.15 | 10,512 |
| 01/08/2025 | $226.32 | $227.26 | $227.63 | $225.44 | 68,207 |
| 31/07/2025 | $230.50 | $232.55 | $232.72 | $229.91 | 30,052 |
| 30/07/2025 | $231.06 | $231.49 | $232.00 | $229.89 | 28,886 |
| 29/07/2025 | $231.12 | $231.47 | $231.62 | $230.91 | 16,073 |
| 28/07/2025 | $231.80 | $231.83 | $231.85 | $231.29 | 19,780 |
| 25/07/2025 | $231.49 | $231.31 | $231.82 | $231.31 | 25,090 |
| 24/07/2025 | $230.66 | $230.92 | $231.34 | $230.66 | 21,419 |
| 23/07/2025 | $230.50 | $229.64 | $230.50 | $229.39 | 17,004 |
| 22/07/2025 | $228.61 | $228.39 | $228.80 | $228.14 | 26,429 |
| 21/07/2025 | $229.07 | $229.65 | $229.95 | $228.89 | 17,929 |
| 18/07/2025 | $228.37 | $228.53 | $228.53 | $227.98 | 23,146 |
| 17/07/2025 | $228.63 | $228.51 | $228.75 | $228.24 | 16,889 |
Graphs are not available, please refer to the detailed table