Find a quote
iShares S&P 100 ETF
273.33 Up 0.00 (0.00 %)
Delayed : 2025/05/09 18:21:43
- Previous close $273.33
- Opening $274.81
- Today High $275.33
- Today Low $272.84
- Price Bid $268.24
- Price Ask $268.24
- 52 Weeks High $300.35
- 52 Weeks Low $232.57
- Size Bid 9
- Size Ask 9
- Volume 171,754
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.58
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : ARCX
- Ex Dividend Date : 2025/03/18
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $273.33 | Down $ -0.11 | $273.33 | $273.33 | 1,453 |
| 03:59 PM | $273.44 | Up $0.02 | $273.54 | $273.44 | 1,354 |
| 03:58 PM | $273.42 | Down $ -0.02 | $273.42 | $273.42 | 144 |
| 03:57 PM | $273.44 | Down $ -0.21 | $273.44 | $273.44 | 100 |
| 03:55 PM | $273.66 | Down $ -0.09 | $273.75 | $273.59 | 400 |
| 03:55 PM | $273.66 | Up $0.00 | $273.75 | $273.59 | 0 |
| 03:54 PM | $273.75 | Up $0.05 | $273.75 | $273.72 | 500 |
| 03:52 PM | $273.69 | Up $0.00 | $273.69 | $273.69 | 100 |
| 03:52 PM | $273.69 | Up $0.00 | $273.69 | $273.69 | 0 |
| 03:51 PM | $273.69 | Down $0.00 | $273.69 | $273.69 | 270 |
| 03:50 PM | $273.70 | Up $0.24 | $273.73 | $273.69 | 400 |
| 03:46 PM | $273.46 | Down $ -0.27 | $273.58 | $273.46 | 400 |
| 03:46 PM | $273.46 | Up $0.00 | $273.58 | $273.46 | 0 |
| 03:46 PM | $273.46 | Up $0.00 | $273.58 | $273.46 | 0 |
| 03:46 PM | $273.46 | Up $0.00 | $273.58 | $273.46 | 0 |
| 03:44 PM | $273.73 | Up $0.02 | $273.74 | $273.73 | 918 |
| 03:44 PM | $273.73 | Up $0.00 | $273.74 | $273.73 | 0 |
| 03:42 PM | $273.71 | Up $0.02 | $273.71 | $273.71 | 100 |
| 03:42 PM | $273.71 | Up $0.00 | $273.71 | $273.71 | 0 |
| 03:41 PM | $273.69 | Down $ -0.04 | $273.73 | $273.69 | 222 |
| 03:39 PM | $273.73 | Down $ -0.08 | $273.73 | $273.73 | 133 |
| 03:39 PM | $273.73 | Up $0.00 | $273.73 | $273.73 | 0 |
| 03:36 PM | $273.81 | Up $0.00 | $273.81 | $273.81 | 100 |
| 03:36 PM | $273.81 | Up $0.00 | $273.81 | $273.81 | 0 |
| 03:36 PM | $273.81 | Up $0.00 | $273.81 | $273.81 | 0 |
| 03:33 PM | $273.81 | Up $0.35 | $273.85 | $273.79 | 4,563 |
| 03:33 PM | $273.81 | Up $0.00 | $273.85 | $273.79 | 0 |
| 03:33 PM | $273.81 | Up $0.00 | $273.85 | $273.79 | 0 |
| 03:31 PM | $273.46 | Down $ -0.33 | $273.46 | $273.46 | 100 |
| 03:31 PM | $273.46 | Up $0.00 | $273.46 | $273.46 | 0 |
| 03:30 PM | $273.79 | Down $ -0.05 | $273.79 | $273.79 | 170 |
| 03:26 PM | $273.84 | Down $ -0.09 | $273.84 | $273.84 | 149 |
| 03:26 PM | $273.84 | Up $0.00 | $273.84 | $273.84 | 0 |
| 03:26 PM | $273.84 | Up $0.00 | $273.84 | $273.84 | 0 |
| 03:26 PM | $273.84 | Up $0.00 | $273.84 | $273.84 | 0 |
| 03:25 PM | $273.93 | Up $0.10 | $273.93 | $273.93 | 206 |
| 03:24 PM | $273.83 | Up $0.04 | $273.83 | $273.83 | 111 |
| 03:22 PM | $273.79 | Down $ -0.04 | $273.79 | $273.79 | 400 |
| 03:22 PM | $273.79 | Up $0.00 | $273.79 | $273.79 | 0 |
| 03:21 PM | $273.84 | Down $ -0.25 | $273.88 | $273.84 | 200 |
| 03:20 PM | $274.08 | Up $0.04 | $274.08 | $274.08 | 100 |
| 03:19 PM | $274.04 | Up $0.02 | $274.04 | $274.03 | 376 |
| 03:15 PM | $274.02 | Up $0.06 | $274.07 | $274.02 | 498 |
| 03:15 PM | $274.02 | Up $0.00 | $274.07 | $274.02 | 0 |
| 03:15 PM | $274.02 | Up $0.00 | $274.07 | $274.02 | 0 |
| 03:15 PM | $274.02 | Up $0.00 | $274.07 | $274.02 | 0 |
| 03:14 PM | $273.96 | Down $ -0.22 | $273.97 | $273.90 | 2,160 |
| 03:11 PM | $274.18 | Up $0.03 | $274.18 | $274.18 | 222 |
| 03:11 PM | $274.18 | Up $0.00 | $274.18 | $274.18 | 0 |
| 03:11 PM | $274.18 | Up $0.00 | $274.18 | $274.18 | 0 |
| 03:08 PM | $274.15 | Up $0.23 | $274.15 | $274.13 | 800 |
| 03:08 PM | $274.15 | Up $0.00 | $274.15 | $274.13 | 0 |
| 03:08 PM | $274.15 | Up $0.00 | $274.15 | $274.13 | 0 |
| 03:07 PM | $273.92 | Down $ -0.02 | $273.92 | $273.92 | 118 |
| 03:04 PM | $273.94 | Up $0.12 | $273.94 | $273.94 | 120 |
| 03:04 PM | $273.94 | Up $0.00 | $273.94 | $273.94 | 0 |
| 03:04 PM | $273.94 | Up $0.00 | $273.94 | $273.94 | 0 |
| 03:00 PM | $273.82 | Up $0.09 | $273.82 | $273.82 | 372 |
| 03:00 PM | $273.82 | Up $0.00 | $273.82 | $273.82 | 0 |
| 03:00 PM | $273.82 | Up $0.00 | $273.82 | $273.82 | 0 |
| 03:00 PM | $273.82 | Up $0.00 | $273.82 | $273.82 | 0 |
| 02:59 PM | $273.73 | Up $0.02 | $273.73 | $273.73 | 365 |
| 02:56 PM | $273.71 | Up $0.04 | $273.71 | $273.71 | 365 |
| 02:56 PM | $273.71 | Up $0.00 | $273.71 | $273.71 | 0 |
| 02:56 PM | $273.71 | Up $0.00 | $273.71 | $273.71 | 0 |
| 02:54 PM | $273.67 | Up $0.05 | $273.67 | $273.67 | 1,806 |
| 02:54 PM | $273.67 | Up $0.00 | $273.67 | $273.67 | 0 |
| 02:52 PM | $273.62 | Down $ -0.24 | $273.73 | $273.56 | 819 |
| 02:52 PM | $273.62 | Up $0.00 | $273.73 | $273.56 | 0 |
| 02:50 PM | $273.86 | Up $0.23 | $273.86 | $273.86 | 766 |
| 02:50 PM | $273.86 | Up $0.00 | $273.86 | $273.86 | 0 |
| 02:47 PM | $273.63 | Up $0.11 | $273.63 | $273.63 | 146 |
| 02:47 PM | $273.63 | Up $0.00 | $273.63 | $273.63 | 0 |
| 02:47 PM | $273.63 | Up $0.00 | $273.63 | $273.63 | 0 |
| 02:39 PM | $273.52 | Down $ -0.06 | $273.52 | $273.52 | 350 |
| 02:39 PM | $273.52 | Up $0.00 | $273.52 | $273.52 | 0 |
| 02:39 PM | $273.52 | Up $0.00 | $273.52 | $273.52 | 0 |
| 02:39 PM | $273.52 | Up $0.00 | $273.52 | $273.52 | 0 |
| 02:39 PM | $273.52 | Up $0.00 | $273.52 | $273.52 | 0 |
| 02:39 PM | $273.52 | Up $0.00 | $273.52 | $273.52 | 0 |
| 02:39 PM | $273.52 | Up $0.00 | $273.52 | $273.52 | 0 |
| 02:39 PM | $273.52 | Up $0.00 | $273.52 | $273.52 | 0 |
| 02:38 PM | $273.58 | Up $0.01 | $273.59 | $273.57 | 300 |
| 02:37 PM | $273.57 | Down $ -0.01 | $273.59 | $273.57 | 1,577 |
| 02:35 PM | $273.58 | Down $ -0.06 | $273.58 | $273.58 | 100 |
| 02:35 PM | $273.58 | Up $0.00 | $273.58 | $273.58 | 0 |
| 02:32 PM | $273.64 | Up $0.20 | $273.65 | $273.64 | 339 |
| 02:32 PM | $273.64 | Up $0.00 | $273.65 | $273.64 | 0 |
| 02:32 PM | $273.64 | Up $0.00 | $273.65 | $273.64 | 0 |
| 02:17 PM | $273.44 | Down $ -0.34 | $273.61 | $273.43 | 1,206 |
| 02:17 PM | $273.44 | Up $0.00 | $273.61 | $273.43 | 0 |
| 02:17 PM | $273.44 | Up $0.00 | $273.61 | $273.43 | 0 |
| 02:17 PM | $273.44 | Up $0.00 | $273.61 | $273.43 | 0 |
| 02:17 PM | $273.44 | Up $0.00 | $273.61 | $273.43 | 0 |
| 02:17 PM | $273.44 | Up $0.00 | $273.61 | $273.43 | 0 |
| 02:17 PM | $273.44 | Up $0.00 | $273.61 | $273.43 | 0 |
| 02:17 PM | $273.44 | Up $0.00 | $273.61 | $273.43 | 0 |
| 02:17 PM | $273.44 | Up $0.00 | $273.61 | $273.43 | 0 |
| 02:17 PM | $273.44 | Up $0.00 | $273.61 | $273.43 | 0 |
| 02:17 PM | $273.44 | Up $0.00 | $273.61 | $273.43 | 0 |
| 02:17 PM | $273.44 | Up $0.00 | $273.61 | $273.43 | 0 |
| 02:17 PM | $273.44 | Up $0.00 | $273.61 | $273.43 | 0 |
| 02:17 PM | $273.44 | Up $0.00 | $273.61 | $273.43 | 0 |
| 02:17 PM | $273.44 | Up $0.00 | $273.61 | $273.43 | 0 |
| 02:15 PM | $273.78 | Up $0.04 | $273.78 | $273.76 | 534 |
| 02:15 PM | $273.78 | Up $0.00 | $273.78 | $273.76 | 0 |
| 02:13 PM | $273.74 | Up $0.05 | $273.78 | $273.72 | 1,708 |
| 02:13 PM | $273.74 | Up $0.00 | $273.78 | $273.72 | 0 |
| 02:12 PM | $273.69 | Down $ -0.07 | $273.69 | $273.69 | 100 |
| 02:09 PM | $273.76 | Down $ -0.08 | $273.76 | $273.76 | 229 |
| 02:09 PM | $273.76 | Up $0.00 | $273.76 | $273.76 | 0 |
| 02:09 PM | $273.76 | Up $0.00 | $273.76 | $273.76 | 0 |
| 02:08 PM | $273.84 | Up $0.04 | $273.84 | $273.84 | 182 |
| 02:07 PM | $273.80 | Up $0.00 | $273.80 | $273.76 | 324 |
| 02:04 PM | $273.79 | Down $ -0.05 | $273.79 | $273.79 | 370 |
| 02:04 PM | $273.79 | Up $0.00 | $273.79 | $273.79 | 0 |
| 02:04 PM | $273.79 | Up $0.00 | $273.79 | $273.79 | 0 |
| 02:03 PM | $273.84 | Down $ -0.04 | $273.84 | $273.84 | 106 |
| 02:00 PM | $273.88 | Down $ -0.01 | $273.88 | $273.88 | 138 |
| 02:00 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 02:00 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:59 PM | $273.89 | Up $0.01 | $273.89 | $273.89 | 406 |
| 01:57 PM | $273.88 | Up $0.08 | $273.88 | $273.88 | 178 |
| 01:57 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:56 PM | $273.80 | Up $0.02 | $273.80 | $273.80 | 100 |
| 01:55 PM | $273.78 | Up $0.22 | $273.78 | $273.78 | 100 |
| 01:53 PM | $273.56 | Down $ -0.17 | $273.56 | $273.56 | 154 |
| 01:53 PM | $273.56 | Up $0.00 | $273.56 | $273.56 | 0 |
| 01:50 PM | $273.73 | Down $ -0.04 | $273.73 | $273.73 | 145 |
| 01:50 PM | $273.73 | Up $0.00 | $273.73 | $273.73 | 0 |
| 01:50 PM | $273.73 | Up $0.00 | $273.73 | $273.73 | 0 |
| 01:49 PM | $273.77 | Down $ -0.01 | $273.80 | $273.77 | 1,944 |
| 01:48 PM | $273.78 | Up $0.34 | $273.78 | $273.78 | 520 |
| 01:40 PM | $273.44 | Up $0.19 | $273.44 | $273.37 | 331 |
| 01:40 PM | $273.44 | Up $0.00 | $273.44 | $273.37 | 0 |
| 01:40 PM | $273.44 | Up $0.00 | $273.44 | $273.37 | 0 |
| 01:40 PM | $273.44 | Up $0.00 | $273.44 | $273.37 | 0 |
| 01:40 PM | $273.44 | Up $0.00 | $273.44 | $273.37 | 0 |
| 01:40 PM | $273.44 | Up $0.00 | $273.44 | $273.37 | 0 |
| 01:40 PM | $273.44 | Up $0.00 | $273.44 | $273.37 | 0 |
| 01:40 PM | $273.44 | Up $0.00 | $273.44 | $273.37 | 0 |
| 01:38 PM | $273.25 | Down $ -0.08 | $273.25 | $273.25 | 306 |
| 01:38 PM | $273.25 | Up $0.00 | $273.25 | $273.25 | 0 |
| 01:37 PM | $273.33 | Down $ -0.06 | $273.33 | $273.33 | 216 |
| 01:36 PM | $273.40 | Up $0.02 | $273.40 | $273.40 | 115 |
| 01:35 PM | $273.37 | Up $0.26 | $273.37 | $273.37 | 100 |
| 01:33 PM | $273.11 | Down $ -0.02 | $273.12 | $273.11 | 200 |
| 01:33 PM | $273.11 | Up $0.00 | $273.12 | $273.11 | 0 |
| 01:32 PM | $273.13 | Down $ -0.04 | $273.13 | $273.13 | 100 |
| 01:31 PM | $273.17 | Down $ -0.27 | $273.17 | $273.17 | 300 |
| 01:26 PM | $273.44 | Down $ -0.05 | $273.44 | $273.44 | 400 |
| 01:26 PM | $273.44 | Up $0.00 | $273.44 | $273.44 | 0 |
| 01:26 PM | $273.44 | Up $0.00 | $273.44 | $273.44 | 0 |
| 01:26 PM | $273.44 | Up $0.00 | $273.44 | $273.44 | 0 |
| 01:26 PM | $273.44 | Up $0.00 | $273.44 | $273.44 | 0 |
| 01:25 PM | $273.49 | Up $0.28 | $273.49 | $273.49 | 100 |
| 01:24 PM | $273.21 | Down $ -0.08 | $273.21 | $273.13 | 1,828 |
| 01:23 PM | $273.29 | Down $ -0.03 | $273.29 | $273.29 | 155 |
| 01:22 PM | $273.32 | Up $0.01 | $273.38 | $272.85 | 15,973 |
| 01:21 PM | $273.31 | Up $0.09 | $273.31 | $273.31 | 1,728 |
| 01:20 PM | $273.22 | Down $ -0.08 | $273.22 | $273.22 | 117 |
| 01:13 PM | $273.30 | Up $0.12 | $273.30 | $273.30 | 200 |
| 01:13 PM | $273.30 | Up $0.00 | $273.30 | $273.30 | 0 |
| 01:13 PM | $273.30 | Up $0.00 | $273.30 | $273.30 | 0 |
| 01:13 PM | $273.30 | Up $0.00 | $273.30 | $273.30 | 0 |
| 01:13 PM | $273.30 | Up $0.00 | $273.30 | $273.30 | 0 |
| 01:13 PM | $273.30 | Up $0.00 | $273.30 | $273.30 | 0 |
| 01:13 PM | $273.30 | Up $0.00 | $273.30 | $273.30 | 0 |
| 12:56 PM | $273.18 | Down $ -0.16 | $273.23 | $273.18 | 409 |
| 12:56 PM | $273.18 | Up $0.00 | $273.23 | $273.18 | 0 |
| 12:56 PM | $273.18 | Up $0.00 | $273.23 | $273.18 | 0 |
| 12:56 PM | $273.18 | Up $0.00 | $273.23 | $273.18 | 0 |
| 12:56 PM | $273.18 | Up $0.00 | $273.23 | $273.18 | 0 |
| 12:56 PM | $273.18 | Up $0.00 | $273.23 | $273.18 | 0 |
| 12:56 PM | $273.18 | Up $0.00 | $273.23 | $273.18 | 0 |
| 12:56 PM | $273.18 | Up $0.00 | $273.23 | $273.18 | 0 |
| 12:56 PM | $273.18 | Up $0.00 | $273.23 | $273.18 | 0 |
| 12:56 PM | $273.18 | Up $0.00 | $273.23 | $273.18 | 0 |
| 12:56 PM | $273.18 | Up $0.00 | $273.23 | $273.18 | 0 |
| 12:56 PM | $273.18 | Up $0.00 | $273.23 | $273.18 | 0 |
| 12:56 PM | $273.18 | Up $0.00 | $273.23 | $273.18 | 0 |
| 12:56 PM | $273.18 | Up $0.00 | $273.23 | $273.18 | 0 |
| 12:56 PM | $273.18 | Up $0.00 | $273.23 | $273.18 | 0 |
| 12:56 PM | $273.18 | Up $0.00 | $273.23 | $273.18 | 0 |
| 12:56 PM | $273.18 | Up $0.00 | $273.23 | $273.18 | 0 |
| 12:55 PM | $273.34 | Up $0.14 | $273.34 | $273.34 | 146 |
| 12:53 PM | $273.20 | Up $0.11 | $273.20 | $273.20 | 112 |
| 12:53 PM | $273.20 | Up $0.00 | $273.20 | $273.20 | 0 |
| 12:50 PM | $273.09 | Down $ -0.31 | $273.11 | $273.09 | 368 |
| 12:50 PM | $273.09 | Up $0.00 | $273.11 | $273.09 | 0 |
| 12:50 PM | $273.09 | Up $0.00 | $273.11 | $273.09 | 0 |
| 12:42 PM | $273.40 | Down $ -0.07 | $273.47 | $273.39 | 1,880 |
| 12:42 PM | $273.40 | Up $0.00 | $273.47 | $273.39 | 0 |
| 12:42 PM | $273.40 | Up $0.00 | $273.47 | $273.39 | 0 |
| 12:42 PM | $273.40 | Up $0.00 | $273.47 | $273.39 | 0 |
| 12:42 PM | $273.40 | Up $0.00 | $273.47 | $273.39 | 0 |
| 12:42 PM | $273.40 | Up $0.00 | $273.47 | $273.39 | 0 |
| 12:42 PM | $273.40 | Up $0.00 | $273.47 | $273.39 | 0 |
| 12:42 PM | $273.40 | Up $0.00 | $273.47 | $273.39 | 0 |
| 12:41 PM | $273.47 | Down $ -0.05 | $273.47 | $273.45 | 333 |
| 12:40 PM | $273.52 | Down $ -0.16 | $273.52 | $273.41 | 330 |
| 12:37 PM | $273.68 | Up $0.14 | $273.68 | $273.68 | 290 |
| 12:37 PM | $273.68 | Up $0.00 | $273.68 | $273.68 | 0 |
| 12:37 PM | $273.68 | Up $0.00 | $273.68 | $273.68 | 0 |
| 12:36 PM | $273.54 | Up $0.22 | $273.54 | $273.54 | 135 |
| 12:29 PM | $273.32 | Down $ -0.02 | $273.39 | $273.32 | 512 |
| 12:29 PM | $273.32 | Up $0.00 | $273.39 | $273.32 | 0 |
| 12:29 PM | $273.32 | Up $0.00 | $273.39 | $273.32 | 0 |
| 12:29 PM | $273.32 | Up $0.00 | $273.39 | $273.32 | 0 |
| 12:29 PM | $273.32 | Up $0.00 | $273.39 | $273.32 | 0 |
| 12:29 PM | $273.32 | Up $0.00 | $273.39 | $273.32 | 0 |
| 12:29 PM | $273.32 | Up $0.00 | $273.39 | $273.32 | 0 |
| 12:27 PM | $273.34 | Down $ -0.14 | $273.34 | $273.34 | 133 |
| 12:27 PM | $273.34 | Up $0.00 | $273.34 | $273.34 | 0 |
| 12:25 PM | $273.48 | Down $ -0.04 | $273.52 | $273.48 | 200 |
| 12:25 PM | $273.48 | Up $0.00 | $273.52 | $273.48 | 0 |
| 12:21 PM | $273.52 | Down $ -0.08 | $273.52 | $273.49 | 253 |
| 12:21 PM | $273.52 | Up $0.00 | $273.52 | $273.49 | 0 |
| 12:21 PM | $273.52 | Up $0.00 | $273.52 | $273.49 | 0 |
| 12:21 PM | $273.52 | Up $0.00 | $273.52 | $273.49 | 0 |
| 12:19 PM | $273.60 | Up $0.21 | $273.60 | $273.53 | 2,200 |
| 12:19 PM | $273.60 | Up $0.00 | $273.60 | $273.53 | 0 |
| 12:17 PM | $273.40 | Down $ -0.12 | $273.40 | $273.39 | 276 |
| 12:17 PM | $273.40 | Up $0.00 | $273.40 | $273.39 | 0 |
| 12:15 PM | $273.52 | Up $0.03 | $273.52 | $273.52 | 276 |
| 12:15 PM | $273.52 | Up $0.00 | $273.52 | $273.52 | 0 |
| 12:14 PM | $273.49 | Up $0.25 | $273.49 | $273.49 | 910 |
| 12:11 PM | $273.24 | Down $ -0.13 | $273.24 | $273.24 | 256 |
| 12:11 PM | $273.24 | Up $0.00 | $273.24 | $273.24 | 0 |
| 12:11 PM | $273.24 | Up $0.00 | $273.24 | $273.24 | 0 |
| 12:10 PM | $273.37 | Down $ -0.30 | $273.37 | $273.37 | 100 |
| 12:06 PM | $273.67 | Up $0.06 | $273.67 | $273.67 | 100 |
| 12:06 PM | $273.67 | Up $0.00 | $273.67 | $273.67 | 0 |
| 12:06 PM | $273.67 | Up $0.00 | $273.67 | $273.67 | 0 |
| 12:06 PM | $273.67 | Up $0.00 | $273.67 | $273.67 | 0 |
| 12:05 PM | $273.61 | Down $ -0.48 | $273.61 | $273.61 | 100 |
| 12:01 PM | $274.09 | Down $ -0.01 | $274.09 | $274.09 | 132 |
| 12:01 PM | $274.09 | Up $0.00 | $274.09 | $274.09 | 0 |
| 12:01 PM | $274.09 | Up $0.00 | $274.09 | $274.09 | 0 |
| 12:01 PM | $274.09 | Up $0.00 | $274.09 | $274.09 | 0 |
| 11:58 AM | $274.10 | Up $0.02 | $274.10 | $274.10 | 108 |
| 11:58 AM | $274.10 | Up $0.00 | $274.10 | $274.10 | 0 |
| 11:58 AM | $274.10 | Up $0.00 | $274.10 | $274.10 | 0 |
| 11:56 AM | $274.08 | Down $ -0.12 | $274.09 | $274.08 | 750 |
| 11:56 AM | $274.08 | Up $0.00 | $274.09 | $274.08 | 0 |
| 11:53 AM | $274.20 | Up $0.16 | $274.20 | $274.16 | 534 |
| 11:53 AM | $274.20 | Up $0.00 | $274.20 | $274.16 | 0 |
| 11:53 AM | $274.20 | Up $0.00 | $274.20 | $274.16 | 0 |
| 11:50 AM | $274.04 | Up $0.16 | $274.05 | $273.85 | 5,358 |
| 11:50 AM | $274.04 | Up $0.00 | $274.05 | $273.85 | 0 |
| 11:50 AM | $274.04 | Up $0.00 | $274.05 | $273.85 | 0 |
| 11:48 AM | $273.88 | Down $ -0.01 | $273.92 | $273.88 | 300 |
| 11:48 AM | $273.88 | Up $0.00 | $273.92 | $273.88 | 0 |
| 11:46 AM | $273.89 | Up $0.04 | $273.90 | $273.88 | 1,382 |
| 11:46 AM | $273.89 | Up $0.00 | $273.90 | $273.88 | 0 |
| 11:45 AM | $273.85 | Up $0.14 | $273.86 | $273.73 | 4,200 |
| 11:44 AM | $273.71 | Up $0.02 | $273.71 | $273.71 | 641 |
| 11:43 AM | $273.70 | Down $ -0.04 | $273.71 | $273.70 | 1,588 |
| 11:38 AM | $273.73 | Up $0.14 | $273.73 | $273.73 | 127 |
| 11:38 AM | $273.73 | Up $0.00 | $273.73 | $273.73 | 0 |
| 11:38 AM | $273.73 | Up $0.00 | $273.73 | $273.73 | 0 |
| 11:38 AM | $273.73 | Up $0.00 | $273.73 | $273.73 | 0 |
| 11:38 AM | $273.73 | Up $0.00 | $273.73 | $273.73 | 0 |
| 11:34 AM | $273.59 | Up $0.17 | $273.59 | $273.59 | 111 |
| 11:34 AM | $273.59 | Up $0.00 | $273.59 | $273.59 | 0 |
| 11:34 AM | $273.59 | Up $0.00 | $273.59 | $273.59 | 0 |
| 11:34 AM | $273.59 | Up $0.00 | $273.59 | $273.59 | 0 |
| 11:31 AM | $273.42 | Down $ -0.04 | $273.42 | $273.39 | 850 |
| 11:31 AM | $273.42 | Up $0.00 | $273.42 | $273.39 | 0 |
| 11:31 AM | $273.42 | Up $0.00 | $273.42 | $273.39 | 0 |
| 11:27 AM | $273.46 | Down $ -0.14 | $273.51 | $273.46 | 215 |
| 11:27 AM | $273.46 | Up $0.00 | $273.51 | $273.46 | 0 |
| 11:27 AM | $273.46 | Up $0.00 | $273.51 | $273.46 | 0 |
| 11:27 AM | $273.46 | Up $0.00 | $273.51 | $273.46 | 0 |
| 11:26 AM | $273.60 | Up $0.02 | $273.60 | $273.60 | 129 |
| 11:25 AM | $273.58 | Down $ -0.09 | $273.58 | $273.58 | 148 |
| 11:24 AM | $273.67 | Down $ -0.22 | $273.67 | $273.67 | 136 |
| 11:17 AM | $273.89 | Up $0.00 | $273.89 | $273.89 | 117 |
| 11:17 AM | $273.89 | Up $0.00 | $273.89 | $273.89 | 0 |
| 11:17 AM | $273.89 | Up $0.00 | $273.89 | $273.89 | 0 |
| 11:17 AM | $273.89 | Up $0.00 | $273.89 | $273.89 | 0 |
| 11:17 AM | $273.89 | Up $0.00 | $273.89 | $273.89 | 0 |
| 11:17 AM | $273.89 | Up $0.00 | $273.89 | $273.89 | 0 |
| 11:17 AM | $273.89 | Up $0.00 | $273.89 | $273.89 | 0 |
| 11:15 AM | $273.88 | Up $0.14 | $273.88 | $273.88 | 100 |
| 11:15 AM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 11:12 AM | $273.74 | Up $0.03 | $273.74 | $273.74 | 165 |
| 11:12 AM | $273.74 | Up $0.00 | $273.74 | $273.74 | 0 |
| 11:12 AM | $273.74 | Up $0.00 | $273.74 | $273.74 | 0 |
| 10:59 AM | $273.71 | Down $ -0.08 | $273.71 | $273.71 | 200 |
| 10:59 AM | $273.71 | Up $0.00 | $273.71 | $273.71 | 0 |
| 10:59 AM | $273.71 | Up $0.00 | $273.71 | $273.71 | 0 |
| 10:59 AM | $273.71 | Up $0.00 | $273.71 | $273.71 | 0 |
| 10:59 AM | $273.71 | Up $0.00 | $273.71 | $273.71 | 0 |
| 10:59 AM | $273.71 | Up $0.00 | $273.71 | $273.71 | 0 |
| 10:59 AM | $273.71 | Up $0.00 | $273.71 | $273.71 | 0 |
| 10:59 AM | $273.71 | Up $0.00 | $273.71 | $273.71 | 0 |
| 10:59 AM | $273.71 | Up $0.00 | $273.71 | $273.71 | 0 |
| 10:59 AM | $273.71 | Up $0.00 | $273.71 | $273.71 | 0 |
| 10:59 AM | $273.71 | Up $0.00 | $273.71 | $273.71 | 0 |
| 10:59 AM | $273.71 | Up $0.00 | $273.71 | $273.71 | 0 |
| 10:59 AM | $273.71 | Up $0.00 | $273.71 | $273.71 | 0 |
| 10:58 AM | $273.79 | Up $0.31 | $273.79 | $273.78 | 700 |
| 10:56 AM | $273.48 | Up $0.11 | $273.48 | $273.48 | 100 |
| 10:56 AM | $273.48 | Up $0.00 | $273.48 | $273.48 | 0 |
| 10:55 AM | $273.37 | Up $0.06 | $273.37 | $273.37 | 100 |
| 10:54 AM | $273.31 | Down $ -0.23 | $273.34 | $273.31 | 1,140 |
| 10:51 AM | $273.54 | Up $0.07 | $273.54 | $273.54 | 125 |
| 10:51 AM | $273.54 | Up $0.00 | $273.54 | $273.54 | 0 |
| 10:51 AM | $273.54 | Up $0.00 | $273.54 | $273.54 | 0 |
| 10:50 AM | $273.47 | Up $0.30 | $273.47 | $273.47 | 355 |
| 10:41 AM | $273.17 | Up $0.07 | $273.20 | $273.14 | 453 |
| 10:41 AM | $273.17 | Up $0.00 | $273.20 | $273.14 | 0 |
| 10:41 AM | $273.17 | Up $0.00 | $273.20 | $273.14 | 0 |
| 10:41 AM | $273.17 | Up $0.00 | $273.20 | $273.14 | 0 |
| 10:41 AM | $273.17 | Up $0.00 | $273.20 | $273.14 | 0 |
| 10:41 AM | $273.17 | Up $0.00 | $273.20 | $273.14 | 0 |
| 10:41 AM | $273.17 | Up $0.00 | $273.20 | $273.14 | 0 |
| 10:41 AM | $273.17 | Up $0.00 | $273.20 | $273.14 | 0 |
| 10:41 AM | $273.17 | Up $0.00 | $273.20 | $273.14 | 0 |
| 10:40 AM | $273.10 | Up $0.25 | $273.10 | $273.10 | 103 |
| 10:39 AM | $272.85 | Down $ -0.03 | $272.85 | $272.84 | 300 |
| 10:38 AM | $272.88 | Down $ -0.23 | $272.99 | $272.88 | 431 |
| 10:36 AM | $273.11 | Down $ -0.10 | $273.26 | $273.11 | 431 |
| 10:36 AM | $273.11 | Up $0.00 | $273.26 | $273.11 | 0 |
| 10:35 AM | $273.21 | Down $ -0.32 | $273.48 | $273.21 | 400 |
| 10:34 AM | $273.53 | Down $ -0.13 | $273.59 | $273.51 | 969 |
| 10:32 AM | $273.66 | Down $ -0.11 | $273.66 | $273.66 | 610 |
| 10:32 AM | $273.66 | Up $0.00 | $273.66 | $273.66 | 0 |
| 10:31 AM | $273.77 | Down $ -0.01 | $273.77 | $273.76 | 607 |
| 10:30 AM | $273.78 | Up $0.32 | $273.78 | $273.72 | 257 |
| 10:29 AM | $273.46 | Up $0.05 | $273.50 | $273.46 | 224 |
| 10:28 AM | $273.41 | Down $ -0.34 | $273.41 | $273.41 | 100 |
| 10:27 AM | $273.75 | Down $ -0.45 | $273.75 | $273.72 | 203 |
| 10:25 AM | $274.20 | Up $0.03 | $274.20 | $274.20 | 116 |
| 10:25 AM | $274.20 | Up $0.00 | $274.20 | $274.20 | 0 |
| 10:24 AM | $274.17 | Down $ -0.07 | $274.17 | $274.17 | 100 |
| 10:23 AM | $274.24 | Down $ -0.11 | $274.25 | $274.24 | 400 |
| 10:22 AM | $274.35 | Up $0.03 | $274.39 | $274.35 | 1,000 |
| 10:21 AM | $274.32 | Up $0.01 | $274.32 | $274.26 | 800 |
| 10:20 AM | $274.31 | Down $ -0.11 | $274.42 | $274.31 | 2,984 |
| 10:19 AM | $274.42 | Down $ -0.17 | $274.63 | $274.42 | 3,380 |
| 10:18 AM | $274.59 | Down $ -0.18 | $274.59 | $274.59 | 211 |
| 10:16 AM | $274.77 | Down $ -0.02 | $274.77 | $274.77 | 200 |
| 10:16 AM | $274.77 | Up $0.00 | $274.77 | $274.77 | 0 |
| 10:15 AM | $274.79 | Down $ -0.15 | $274.88 | $274.79 | 200 |
| 10:14 AM | $274.94 | Up $0.12 | $274.94 | $274.94 | 789 |
| 10:13 AM | $274.82 | Down $ -0.10 | $274.87 | $274.82 | 500 |
| 10:12 AM | $274.92 | Down $ -0.33 | $275.01 | $274.87 | 1,400 |
| 10:09 AM | $275.25 | Up $0.14 | $275.25 | $275.25 | 410 |
| 10:09 AM | $275.25 | Up $0.00 | $275.25 | $275.25 | 0 |
| 10:09 AM | $275.25 | Up $0.00 | $275.25 | $275.25 | 0 |
| 10:08 AM | $275.11 | Down $ -0.04 | $275.11 | $275.11 | 200 |
| 10:07 AM | $275.15 | Up $0.25 | $275.23 | $275.15 | 836 |
| 10:06 AM | $274.90 | Up $0.04 | $274.97 | $274.90 | 300 |
| 10:05 AM | $274.85 | Down $ -0.18 | $274.87 | $274.85 | 600 |
| 10:04 AM | $275.03 | Down $ -0.04 | $275.07 | $275.02 | 900 |
| 10:02 AM | $275.07 | Down $ -0.07 | $275.07 | $275.07 | 100 |
| 10:02 AM | $275.07 | Up $0.00 | $275.07 | $275.07 | 0 |
| 10:01 AM | $275.14 | Up $0.05 | $275.14 | $275.08 | 400 |
| 10:00 AM | $275.09 | Up $0.24 | $275.09 | $275.05 | 513 |
| 09:57 AM | $274.85 | Up $0.09 | $274.85 | $274.80 | 500 |
| 09:57 AM | $274.85 | Up $0.00 | $274.85 | $274.80 | 0 |
| 09:57 AM | $274.85 | Up $0.00 | $274.85 | $274.80 | 0 |
| 09:56 AM | $274.76 | Down $ -0.04 | $274.85 | $274.76 | 800 |
| 09:55 AM | $274.80 | Up $0.12 | $274.85 | $274.80 | 1,041 |
| 09:54 AM | $274.69 | Up $0.16 | $274.69 | $274.52 | 400 |
| 09:53 AM | $274.53 | Down $0.00 | $274.53 | $274.53 | 100 |
| 09:52 AM | $274.53 | Down $ -0.24 | $274.59 | $274.53 | 1,000 |
| 09:50 AM | $274.77 | Up $0.04 | $274.77 | $274.77 | 100 |
| 09:50 AM | $274.77 | Up $0.00 | $274.77 | $274.77 | 0 |
| 09:47 AM | $274.72 | Down $ -0.18 | $274.89 | $274.72 | 400 |
| 09:47 AM | $274.72 | Up $0.00 | $274.89 | $274.72 | 0 |
| 09:47 AM | $274.72 | Up $0.00 | $274.89 | $274.72 | 0 |
| 09:41 AM | $274.90 | Down $ -0.10 | $274.98 | $274.90 | 1,369 |
| 09:41 AM | $274.90 | Up $0.00 | $274.98 | $274.90 | 0 |
| 09:41 AM | $274.90 | Up $0.00 | $274.98 | $274.90 | 0 |
| 09:41 AM | $274.90 | Up $0.00 | $274.98 | $274.90 | 0 |
| 09:41 AM | $274.90 | Up $0.00 | $274.98 | $274.90 | 0 |
| 09:41 AM | $274.90 | Up $0.00 | $274.98 | $274.90 | 0 |
| 09:40 AM | $275.00 | Down $ -0.21 | $275.00 | $275.00 | 100 |
| 09:39 AM | $275.21 | Down $ -0.09 | $275.26 | $275.21 | 300 |
| 09:38 AM | $275.30 | Up $0.04 | $275.30 | $275.30 | 100 |
| 09:37 AM | $275.26 | Down $ -0.03 | $275.33 | $275.26 | 3,390 |
| 09:36 AM | $275.29 | Down $ -0.02 | $275.29 | $275.16 | 350 |
| 09:35 AM | $275.31 | Up $0.32 | $275.31 | $275.12 | 368 |
| 09:33 AM | $274.99 | Up $0.18 | $275.03 | $274.85 | 525 |
| 09:33 AM | $274.99 | Up $0.00 | $275.03 | $274.85 | 0 |
| 09:31 AM | $274.81 | Down $ -0.13 | $274.84 | $274.81 | 4,122 |
| 09:31 AM | $274.81 | Up $0.00 | $274.84 | $274.81 | 0 |
| 09:30 AM | $274.94 | Up $0.92 | $274.94 | $274.79 | 225 |
| Previous close | $274.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/05/2025 | $273.33 | $274.09 | $274.18 | $272.85 | 64,256 |
| 08/05/2025 | $274.02 | $275.52 | $276.35 | $273.68 | 311,317 |
| 07/05/2025 | $271.66 | $271.01 | $273.33 | $269.21 | 216,431 |
| 06/05/2025 | $270.55 | $271.73 | $273.01 | $270.55 | 118,506 |
| 05/05/2025 | $273.55 | $273.86 | $274.85 | $273.15 | 116,509 |
| 02/05/2025 | $275.62 | $275.38 | $276.31 | $274.98 | 182,302 |
| 01/05/2025 | $271.57 | $272.58 | $273.80 | $271.41 | 114,423 |
| 30/04/2025 | $268.69 | $266.29 | $269.83 | $265.24 | 116,372 |
| 29/04/2025 | $269.34 | $268.01 | $269.61 | $267.36 | 98,645 |
| 28/04/2025 | $267.93 | $265.26 | $268.23 | $264.56 | 91,273 |
| 25/04/2025 | $267.92 | $265.82 | $267.92 | $265.67 | 133,610 |
| 24/04/2025 | $264.96 | $262.62 | $265.13 | $262.61 | 98,813 |
| 23/04/2025 | $259.15 | $260.09 | $261.01 | $258.34 | 174,721 |
| 22/04/2025 | $254.63 | $254.26 | $255.59 | $251.90 | 232,830 |
| 21/04/2025 | $248.53 | $246.89 | $248.53 | $245.47 | 287,792 |
| 17/04/2025 | $254.04 | $254.37 | $256.46 | $253.79 | 152,408 |
| 16/04/2025 | $254.52 | $257.06 | $257.22 | $251.38 | 231,383 |
| 15/04/2025 | $261.04 | $262.99 | $263.18 | $260.71 | 97,782 |
| 14/04/2025 | $261.95 | $260.64 | $263.71 | $259.87 | 256,399 |
| 11/04/2025 | $260.18 | $256.73 | $260.92 | $256.37 | 203,291 |
| 10/04/2025 | $255.05 | $252.03 | $257.29 | $247.46 | 451,925 |
| 09/04/2025 | $264.41 | $240.86 | $266.00 | $240.33 | 597,588 |
| 08/04/2025 | $240.57 | $250.23 | $250.43 | $236.83 | 313,971 |
| 07/04/2025 | $243.99 | $240.97 | $247.05 | $239.27 | 601,191 |
| 04/04/2025 | $244.18 | $249.29 | $250.02 | $244.13 | 554,310 |
| 03/04/2025 | $259.62 | $262.63 | $263.95 | $259.41 | 322,909 |
| 02/04/2025 | $272.95 | $272.27 | $274.63 | $271.51 | 221,377 |
| 01/04/2025 | $271.42 | $272.34 | $272.64 | $269.27 | 151,981 |
| 31/03/2025 | $270.83 | $267.81 | $271.13 | $267.32 | 590,062 |
| 28/03/2025 | $269.23 | $270.35 | $270.78 | $268.90 | 99,467 |
Graphs are not available, please refer to the detailed table