Find a quote
iShares S&P 100 ETF
352.22 Up 0.00 (0.00 %)
Delayed : 2026/04/24 19:59:43
- Previous close $352.22
- Opening $350.21
- Today High $352.43
- Today Low $349.27
- Price Bid $349.72
- Price Ask $349.72
- 52 Weeks High $352.43
- 52 Weeks Low $262.58
- Size Bid 880
- Size Ask 800
- Volume 399,300
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $352.22 | Up $0.00 | $352.28 | $352.22 | 7,002 |
| 03:59 PM | $352.22 | Down $ -0.15 | $352.38 | $352.18 | 6,786 |
| 03:58 PM | $352.37 | Up $0.04 | $352.43 | $352.35 | 4,320 |
| 03:57 PM | $352.33 | Up $0.04 | $352.34 | $352.29 | 1,177 |
| 03:56 PM | $352.29 | Down $ -0.01 | $352.33 | $352.29 | 653 |
| 03:55 PM | $352.30 | Up $0.00 | $352.36 | $352.25 | 15,855 |
| 03:54 PM | $352.30 | Up $0.11 | $352.30 | $352.22 | 1,304 |
| 03:53 PM | $352.19 | Up $0.18 | $352.19 | $352.02 | 731 |
| 03:52 PM | $352.01 | Down $ -0.02 | $352.11 | $352.01 | 1,381 |
| 03:51 PM | $352.03 | Down $ -0.05 | $352.08 | $352.01 | 1,203 |
| 03:50 PM | $352.08 | Up $0.00 | $352.23 | $352.08 | 2,566 |
| 03:49 PM | $352.08 | Down $ -0.02 | $352.09 | $352.08 | 400 |
| 03:48 PM | $352.10 | Up $0.02 | $352.10 | $352.04 | 474 |
| 03:47 PM | $352.08 | Up $0.03 | $352.08 | $352.04 | 387 |
| 03:46 PM | $352.05 | Down $ -0.10 | $352.09 | $352.05 | 140 |
| 03:45 PM | $352.15 | Up $0.01 | $352.15 | $352.13 | 115 |
| 03:44 PM | $352.14 | Down $ -0.01 | $352.14 | $352.13 | 183 |
| 03:43 PM | $352.15 | Down $ -0.02 | $352.15 | $352.15 | 76 |
| 03:42 PM | $352.17 | Down $ -0.01 | $352.17 | $352.16 | 194 |
| 03:41 PM | $352.18 | Up $0.06 | $352.19 | $352.15 | 883 |
| 03:40 PM | $352.13 | Up $0.10 | $352.14 | $352.07 | 713 |
| 03:39 PM | $352.03 | Up $0.01 | $352.03 | $352.03 | 60 |
| 03:38 PM | $352.02 | Up $0.00 | $352.08 | $352.02 | 483 |
| 03:36 PM | $352.02 | Up $0.03 | $352.02 | $351.99 | 361 |
| 03:36 PM | $352.02 | Up $0.00 | $352.02 | $351.99 | 0 |
| 03:35 PM | $351.99 | Down $ -0.10 | $352.04 | $351.99 | 146 |
| 03:34 PM | $352.09 | Up $0.00 | $352.12 | $352.09 | 227 |
| 03:32 PM | $352.09 | Up $0.13 | $352.09 | $352.07 | 320 |
| 03:32 PM | $352.09 | Up $0.00 | $352.09 | $352.07 | 0 |
| 03:31 PM | $351.97 | Down $ -0.03 | $351.97 | $351.93 | 364 |
| 03:30 PM | $352.00 | Down $ -0.11 | $352.04 | $352.00 | 290 |
| 03:29 PM | $352.10 | Up $0.08 | $352.10 | $352.09 | 123 |
| 03:28 PM | $352.02 | Down $ -0.05 | $352.02 | $352.02 | 62 |
| 03:27 PM | $352.07 | Up $0.05 | $352.07 | $352.03 | 176 |
| 03:26 PM | $352.02 | Up $0.01 | $352.03 | $352.01 | 1,160 |
| 03:25 PM | $352.01 | Down $ -0.11 | $352.12 | $352.01 | 1,079 |
| 03:24 PM | $352.12 | Down $ -0.07 | $352.12 | $352.12 | 40 |
| 03:21 PM | $352.19 | Down $ -0.07 | $352.21 | $352.17 | 538 |
| 03:21 PM | $352.19 | Up $0.00 | $352.21 | $352.17 | 0 |
| 03:21 PM | $352.19 | Up $0.00 | $352.21 | $352.17 | 0 |
| 03:20 PM | $352.26 | Down $ -0.04 | $352.26 | $352.22 | 277 |
| 03:18 PM | $352.30 | Down $ -0.05 | $352.36 | $352.26 | 835 |
| 03:18 PM | $352.30 | Up $0.00 | $352.36 | $352.26 | 0 |
| 03:17 PM | $352.35 | Up $0.05 | $352.37 | $352.35 | 200 |
| 03:16 PM | $352.31 | Down $ -0.02 | $352.32 | $352.30 | 264 |
| 03:15 PM | $352.33 | Up $0.07 | $352.33 | $352.32 | 230 |
| 03:14 PM | $352.26 | Up $0.01 | $352.26 | $352.26 | 81 |
| 03:13 PM | $352.24 | Up $0.06 | $352.25 | $352.24 | 121 |
| 03:10 PM | $352.18 | Up $0.09 | $352.18 | $352.11 | 531 |
| 03:10 PM | $352.18 | Up $0.00 | $352.18 | $352.11 | 0 |
| 03:10 PM | $352.18 | Up $0.00 | $352.18 | $352.11 | 0 |
| 03:09 PM | $352.09 | Up $0.05 | $352.09 | $352.09 | 203 |
| 03:08 PM | $352.04 | Up $0.09 | $352.04 | $352.04 | 120 |
| 03:07 PM | $351.95 | Up $0.04 | $351.95 | $351.91 | 389 |
| 03:06 PM | $351.91 | Up $0.03 | $351.91 | $351.90 | 429 |
| 03:05 PM | $351.89 | Up $0.03 | $351.89 | $351.88 | 105 |
| 03:03 PM | $351.85 | Down $ -0.04 | $351.85 | $351.85 | 41 |
| 03:03 PM | $351.85 | Up $0.00 | $351.85 | $351.85 | 0 |
| 03:02 PM | $351.89 | Up $0.06 | $351.89 | $351.85 | 130 |
| 03:00 PM | $351.83 | Up $0.06 | $351.88 | $351.83 | 363 |
| 03:00 PM | $351.83 | Up $0.00 | $351.88 | $351.83 | 0 |
| 02:59 PM | $351.77 | Up $0.06 | $351.77 | $351.74 | 180 |
| 02:58 PM | $351.70 | Up $0.02 | $351.70 | $351.68 | 129 |
| 02:57 PM | $351.68 | Up $0.01 | $351.70 | $351.67 | 228 |
| 02:55 PM | $351.67 | Up $0.00 | $351.67 | $351.67 | 41 |
| 02:55 PM | $351.67 | Up $0.00 | $351.67 | $351.67 | 0 |
| 02:54 PM | $351.67 | Down $ -0.04 | $351.67 | $351.67 | 40 |
| 02:53 PM | $351.71 | Up $0.00 | $351.73 | $351.71 | 176 |
| 02:52 PM | $351.71 | Up $0.06 | $351.72 | $351.67 | 514 |
| 02:51 PM | $351.65 | Up $0.00 | $351.65 | $351.64 | 180 |
| 02:50 PM | $351.65 | Down $ -0.03 | $351.65 | $351.60 | 369 |
| 02:49 PM | $351.67 | Up $0.01 | $351.70 | $351.67 | 881 |
| 02:48 PM | $351.66 | Down $ -0.01 | $351.69 | $351.66 | 506 |
| 02:47 PM | $351.67 | Up $0.04 | $351.67 | $351.62 | 180 |
| 02:46 PM | $351.63 | Up $0.06 | $351.63 | $351.59 | 162 |
| 02:45 PM | $351.57 | Down $ -0.08 | $351.66 | $351.57 | 995 |
| 02:44 PM | $351.65 | Up $0.04 | $351.65 | $351.62 | 444 |
| 02:43 PM | $351.61 | Down $ -0.09 | $351.65 | $351.59 | 1,089 |
| 02:42 PM | $351.70 | Down $ -0.10 | $351.70 | $351.70 | 52 |
| 02:41 PM | $351.80 | Up $0.00 | $351.83 | $351.80 | 583 |
| 02:40 PM | $351.80 | Up $0.06 | $351.81 | $351.77 | 342 |
| 02:39 PM | $351.74 | Down $ -0.03 | $351.76 | $351.72 | 628 |
| 02:38 PM | $351.77 | Up $0.01 | $351.79 | $351.75 | 373 |
| 02:37 PM | $351.76 | Up $0.05 | $351.76 | $351.75 | 570 |
| 02:36 PM | $351.71 | Down $ -0.03 | $351.71 | $351.71 | 80 |
| 02:35 PM | $351.74 | Up $0.07 | $351.74 | $351.70 | 120 |
| 02:33 PM | $351.67 | Down $0.00 | $351.69 | $351.63 | 459 |
| 02:33 PM | $351.67 | Up $0.00 | $351.69 | $351.63 | 0 |
| 02:32 PM | $351.68 | Up $0.10 | $351.70 | $351.60 | 3,831 |
| 02:31 PM | $351.58 | Up $0.00 | $351.60 | $351.58 | 1,380 |
| 02:30 PM | $351.58 | Up $0.04 | $351.58 | $351.50 | 1,746 |
| 02:29 PM | $351.54 | Down $ -0.01 | $351.55 | $351.54 | 341 |
| 02:28 PM | $351.55 | Down $ -0.11 | $351.55 | $351.53 | 1,953 |
| 02:27 PM | $351.66 | Up $0.09 | $351.69 | $351.65 | 588 |
| 02:23 PM | $351.57 | Up $0.04 | $351.57 | $351.56 | 120 |
| 02:23 PM | $351.57 | Up $0.00 | $351.57 | $351.56 | 0 |
| 02:23 PM | $351.57 | Up $0.00 | $351.57 | $351.56 | 0 |
| 02:23 PM | $351.57 | Up $0.00 | $351.57 | $351.56 | 0 |
| 02:22 PM | $351.53 | Down $ -0.13 | $351.61 | $351.53 | 580 |
| 02:21 PM | $351.66 | Up $0.06 | $351.66 | $351.61 | 424 |
| 02:20 PM | $351.60 | Down $ -0.11 | $351.60 | $351.58 | 924 |
| 02:19 PM | $351.71 | Up $0.02 | $351.71 | $351.71 | 42 |
| 02:18 PM | $351.69 | Down $ -0.01 | $351.69 | $351.67 | 227 |
| 02:17 PM | $351.70 | Down $ -0.01 | $351.72 | $351.70 | 233 |
| 02:16 PM | $351.71 | Down $ -0.17 | $351.72 | $351.69 | 844 |
| 02:15 PM | $351.88 | Up $0.06 | $351.88 | $351.88 | 54 |
| 02:14 PM | $351.83 | Up $0.03 | $351.83 | $351.81 | 220 |
| 02:13 PM | $351.79 | Down $ -0.13 | $351.79 | $351.79 | 80 |
| 02:11 PM | $351.92 | Up $0.03 | $351.93 | $351.92 | 168 |
| 02:11 PM | $351.92 | Up $0.00 | $351.93 | $351.92 | 0 |
| 02:10 PM | $351.89 | Down $ -0.04 | $351.94 | $351.89 | 423 |
| 02:08 PM | $351.93 | Up $0.07 | $351.95 | $351.87 | 1,392 |
| 02:08 PM | $351.93 | Up $0.00 | $351.95 | $351.87 | 0 |
| 02:07 PM | $351.86 | Up $0.14 | $351.86 | $351.79 | 115 |
| 02:06 PM | $351.72 | Up $0.02 | $351.77 | $351.72 | 469 |
| 02:05 PM | $351.70 | Down $ -0.21 | $351.83 | $351.70 | 338 |
| 02:03 PM | $351.91 | Down $0.00 | $351.91 | $351.91 | 50 |
| 02:03 PM | $351.91 | Up $0.00 | $351.91 | $351.91 | 0 |
| 02:01 PM | $351.92 | Down $ -0.01 | $351.92 | $351.92 | 100 |
| 02:01 PM | $351.92 | Up $0.00 | $351.92 | $351.92 | 0 |
| 01:59 PM | $351.93 | Down $ -0.03 | $351.94 | $351.93 | 197 |
| 01:59 PM | $351.93 | Up $0.00 | $351.94 | $351.93 | 0 |
| 01:58 PM | $351.95 | Up $0.03 | $351.95 | $351.95 | 429 |
| 01:57 PM | $351.92 | Down $ -0.10 | $351.95 | $351.92 | 130 |
| 01:56 PM | $352.02 | Up $0.05 | $352.03 | $352.01 | 204 |
| 01:55 PM | $351.97 | Down $ -0.09 | $352.09 | $351.97 | 2,419 |
| 01:54 PM | $352.06 | Up $0.21 | $352.29 | $351.92 | 13,357 |
| 01:53 PM | $351.85 | Up $0.06 | $351.85 | $351.85 | 50 |
| 01:51 PM | $351.79 | Down $ -0.01 | $351.84 | $351.79 | 773 |
| 01:51 PM | $351.79 | Up $0.00 | $351.84 | $351.79 | 0 |
| 01:50 PM | $351.80 | Down $ -0.01 | $351.81 | $351.79 | 1,370 |
| 01:48 PM | $351.81 | Up $0.02 | $351.82 | $351.81 | 720 |
| 01:48 PM | $351.81 | Up $0.00 | $351.82 | $351.81 | 0 |
| 01:46 PM | $351.79 | Up $0.02 | $351.80 | $351.79 | 667 |
| 01:46 PM | $351.79 | Up $0.00 | $351.80 | $351.79 | 0 |
| 01:41 PM | $351.77 | Up $0.12 | $351.77 | $351.70 | 260 |
| 01:41 PM | $351.77 | Up $0.00 | $351.77 | $351.70 | 0 |
| 01:41 PM | $351.77 | Up $0.00 | $351.77 | $351.70 | 0 |
| 01:41 PM | $351.77 | Up $0.00 | $351.77 | $351.70 | 0 |
| 01:41 PM | $351.77 | Up $0.00 | $351.77 | $351.70 | 0 |
| 01:40 PM | $351.66 | Up $0.05 | $351.66 | $351.65 | 249 |
| 01:39 PM | $351.60 | Down $ -0.13 | $351.60 | $351.60 | 80 |
| 01:38 PM | $351.73 | Up $0.00 | $351.73 | $351.72 | 188 |
| 01:37 PM | $351.73 | Down $ -0.06 | $351.79 | $351.73 | 11,292 |
| 01:36 PM | $351.79 | Up $0.18 | $351.79 | $351.64 | 1,134 |
| 01:35 PM | $351.61 | Up $0.06 | $351.67 | $351.61 | 3,455 |
| 01:34 PM | $351.55 | Up $0.08 | $351.58 | $351.41 | 2,240 |
| 01:33 PM | $351.47 | Up $0.04 | $351.49 | $351.43 | 2,223 |
| 01:32 PM | $351.43 | Up $0.05 | $351.43 | $351.41 | 220 |
| 01:31 PM | $351.39 | Down $ -0.06 | $351.47 | $351.35 | 3,918 |
| 01:30 PM | $351.45 | Down $ -0.05 | $351.52 | $351.37 | 4,196 |
| 01:29 PM | $351.50 | Down $ -0.06 | $351.54 | $351.50 | 252 |
| 01:27 PM | $351.57 | Down $ -0.07 | $351.60 | $351.56 | 207 |
| 01:27 PM | $351.57 | Up $0.00 | $351.60 | $351.56 | 0 |
| 01:26 PM | $351.64 | Up $0.07 | $351.64 | $351.61 | 824 |
| 01:25 PM | $351.57 | Up $0.00 | $351.61 | $351.57 | 252 |
| 01:24 PM | $351.57 | Up $0.14 | $351.57 | $351.44 | 348 |
| 01:23 PM | $351.43 | Down $ -0.04 | $351.43 | $351.38 | 1,729 |
| 01:22 PM | $351.47 | Down $ -0.10 | $351.50 | $351.47 | 720 |
| 01:20 PM | $351.58 | Down $ -0.04 | $351.66 | $351.55 | 507 |
| 01:20 PM | $351.58 | Up $0.00 | $351.66 | $351.55 | 0 |
| 01:19 PM | $351.62 | Down $ -0.06 | $351.62 | $351.59 | 192 |
| 01:15 PM | $351.68 | Down $ -0.06 | $351.71 | $351.64 | 793 |
| 01:15 PM | $351.68 | Up $0.00 | $351.71 | $351.64 | 0 |
| 01:15 PM | $351.68 | Up $0.00 | $351.71 | $351.64 | 0 |
| 01:15 PM | $351.68 | Up $0.00 | $351.71 | $351.64 | 0 |
| 01:14 PM | $351.74 | Down $ -0.03 | $351.74 | $351.74 | 40 |
| 01:13 PM | $351.77 | Down $ -0.01 | $351.77 | $351.77 | 97 |
| 01:12 PM | $351.78 | Up $0.03 | $351.78 | $351.78 | 70 |
| 01:10 PM | $351.75 | Up $0.00 | $351.75 | $351.75 | 81 |
| 01:10 PM | $351.75 | Up $0.00 | $351.75 | $351.75 | 0 |
| 01:09 PM | $351.75 | Up $0.01 | $351.81 | $351.75 | 455 |
| 01:08 PM | $351.73 | Down $ -0.01 | $351.74 | $351.73 | 213 |
| 01:06 PM | $351.74 | Down $ -0.02 | $351.75 | $351.74 | 221 |
| 01:06 PM | $351.74 | Up $0.00 | $351.75 | $351.74 | 0 |
| 01:05 PM | $351.76 | Down $ -0.07 | $351.82 | $351.76 | 397 |
| 01:04 PM | $351.83 | Down $ -0.02 | $351.85 | $351.77 | 300 |
| 01:03 PM | $351.85 | Up $0.06 | $351.85 | $351.85 | 97 |
| 01:02 PM | $351.79 | Down $ -0.03 | $351.86 | $351.79 | 1,883 |
| 01:01 PM | $351.82 | Up $0.01 | $351.85 | $351.82 | 219 |
| 01:00 PM | $351.81 | Down $ -0.01 | $351.84 | $351.81 | 232 |
| 12:59 PM | $351.82 | Up $0.01 | $351.82 | $351.82 | 122 |
| 12:58 PM | $351.81 | Up $0.07 | $351.89 | $351.74 | 6,178 |
| 12:57 PM | $351.74 | Up $0.01 | $351.74 | $351.74 | 816 |
| 12:55 PM | $351.73 | Up $0.07 | $351.74 | $351.73 | 220 |
| 12:55 PM | $351.73 | Up $0.00 | $351.74 | $351.73 | 0 |
| 12:54 PM | $351.66 | Up $0.05 | $351.72 | $351.66 | 220 |
| 12:49 PM | $351.61 | Down $ -0.03 | $351.63 | $351.61 | 234 |
| 12:49 PM | $351.61 | Up $0.00 | $351.63 | $351.61 | 0 |
| 12:49 PM | $351.61 | Up $0.00 | $351.63 | $351.61 | 0 |
| 12:49 PM | $351.61 | Up $0.00 | $351.63 | $351.61 | 0 |
| 12:49 PM | $351.61 | Up $0.00 | $351.63 | $351.61 | 0 |
| 12:48 PM | $351.65 | Up $0.02 | $351.65 | $351.65 | 94 |
| 12:47 PM | $351.63 | Down $ -0.06 | $351.63 | $351.63 | 100 |
| 12:46 PM | $351.69 | Up $0.04 | $351.69 | $351.69 | 40 |
| 12:45 PM | $351.65 | Up $0.03 | $351.67 | $351.64 | 300 |
| 12:44 PM | $351.62 | Up $0.11 | $351.62 | $351.52 | 6,523 |
| 12:43 PM | $351.51 | Down $ -0.14 | $351.65 | $351.51 | 879 |
| 12:42 PM | $351.65 | Down $ -0.10 | $351.69 | $351.65 | 523 |
| 12:41 PM | $351.75 | Down $ -0.06 | $351.80 | $351.73 | 625 |
| 12:40 PM | $351.81 | Down $ -0.02 | $351.81 | $351.81 | 49 |
| 12:39 PM | $351.83 | Down $ -0.05 | $351.83 | $351.83 | 203 |
| 12:38 PM | $351.88 | Up $0.08 | $351.88 | $351.88 | 40 |
| 12:37 PM | $351.80 | Down $ -0.06 | $351.80 | $351.80 | 100 |
| 12:36 PM | $351.86 | Down $0.00 | $351.86 | $351.82 | 266 |
| 12:35 PM | $351.86 | Down $ -0.06 | $351.94 | $351.86 | 2,046 |
| 12:34 PM | $351.92 | Up $0.01 | $351.92 | $351.85 | 652 |
| 12:33 PM | $351.91 | Down $ -0.06 | $351.91 | $351.91 | 40 |
| 12:32 PM | $351.97 | Down $ -0.02 | $351.97 | $351.97 | 75 |
| 12:31 PM | $351.99 | Up $0.10 | $352.01 | $351.90 | 174 |
| 12:30 PM | $351.89 | Up $0.16 | $351.90 | $351.80 | 567 |
| 12:29 PM | $351.73 | Down $ -0.06 | $351.73 | $351.73 | 100 |
| 12:27 PM | $351.79 | Down $ -0.10 | $351.81 | $351.79 | 115 |
| 12:27 PM | $351.79 | Up $0.00 | $351.81 | $351.79 | 0 |
| 12:25 PM | $351.89 | Up $0.15 | $351.89 | $351.88 | 340 |
| 12:25 PM | $351.89 | Up $0.00 | $351.89 | $351.88 | 0 |
| 12:22 PM | $351.74 | Down $ -0.09 | $351.74 | $351.70 | 501 |
| 12:22 PM | $351.74 | Up $0.00 | $351.74 | $351.70 | 0 |
| 12:22 PM | $351.74 | Up $0.00 | $351.74 | $351.70 | 0 |
| 12:21 PM | $351.83 | Up $0.03 | $351.83 | $351.83 | 75 |
| 12:20 PM | $351.80 | Up $0.07 | $351.80 | $351.80 | 100 |
| 12:19 PM | $351.73 | Down $0.00 | $351.73 | $351.73 | 132 |
| 12:18 PM | $351.73 | Up $0.01 | $351.73 | $351.71 | 411 |
| 12:16 PM | $351.72 | Up $0.22 | $351.72 | $351.57 | 697 |
| 12:16 PM | $351.72 | Up $0.00 | $351.72 | $351.57 | 0 |
| 12:15 PM | $351.50 | Down $ -0.23 | $351.67 | $351.50 | 995 |
| 12:14 PM | $351.73 | Down $ -0.04 | $351.84 | $351.73 | 858 |
| 12:13 PM | $351.77 | Down $ -0.01 | $351.77 | $351.77 | 75 |
| 12:12 PM | $351.79 | Down $ -0.05 | $351.90 | $351.79 | 86 |
| 12:11 PM | $351.84 | Up $0.12 | $351.85 | $351.82 | 1,918 |
| 12:10 PM | $351.72 | Up $0.12 | $351.75 | $351.58 | 1,438 |
| 12:09 PM | $351.61 | Up $0.00 | $351.62 | $351.61 | 150 |
| 12:08 PM | $351.60 | Down $ -0.10 | $351.67 | $351.52 | 3,828 |
| 12:07 PM | $351.71 | Down $ -0.25 | $351.87 | $351.71 | 352 |
| 12:06 PM | $351.96 | Down $ -0.01 | $351.96 | $351.96 | 100 |
| 12:05 PM | $351.97 | Up $0.05 | $351.97 | $351.97 | 58 |
| 12:04 PM | $351.92 | Up $0.04 | $351.92 | $351.90 | 82 |
| 12:03 PM | $351.88 | Down $ -0.04 | $351.88 | $351.75 | 800 |
| 12:02 PM | $351.92 | Up $0.00 | $351.92 | $351.92 | 128 |
| 12:01 PM | $351.92 | Up $0.03 | $351.95 | $351.83 | 1,863 |
| 11:58 AM | $351.89 | Down $ -0.06 | $351.89 | $351.89 | 62 |
| 11:58 AM | $351.89 | Up $0.00 | $351.89 | $351.89 | 0 |
| 11:58 AM | $351.89 | Up $0.00 | $351.89 | $351.89 | 0 |
| 11:57 AM | $351.95 | Down $ -0.01 | $351.95 | $351.95 | 150 |
| 11:56 AM | $351.96 | Down $ -0.06 | $351.96 | $351.90 | 201 |
| 11:55 AM | $352.02 | Up $0.09 | $352.02 | $351.94 | 463 |
| 11:54 AM | $351.93 | Up $0.04 | $351.93 | $351.93 | 40 |
| 11:53 AM | $351.89 | Down $ -0.08 | $352.02 | $351.89 | 616 |
| 11:52 AM | $351.97 | Up $0.02 | $351.98 | $351.87 | 1,345 |
| 11:51 AM | $351.95 | Up $0.00 | $351.95 | $351.86 | 1,542 |
| 11:50 AM | $351.95 | Up $0.48 | $352.00 | $351.62 | 10,504 |
| 11:49 AM | $351.47 | Up $0.04 | $351.53 | $351.41 | 1,181 |
| 11:48 AM | $351.43 | Down $ -0.14 | $351.62 | $351.43 | 2,047 |
| 11:47 AM | $351.57 | Up $0.10 | $351.70 | $351.44 | 1,405 |
| 11:46 AM | $351.47 | Down $ -0.13 | $351.51 | $351.24 | 4,870 |
| 11:45 AM | $351.60 | Up $0.20 | $351.93 | $351.42 | 9,924 |
| 11:44 AM | $351.40 | Up $0.44 | $351.48 | $350.88 | 9,397 |
| 11:43 AM | $350.96 | Down $ -0.08 | $350.97 | $350.93 | 343 |
| 11:42 AM | $351.04 | Down $ -0.04 | $351.05 | $351.00 | 314 |
| 11:41 AM | $351.08 | Up $0.20 | $351.09 | $351.03 | 1,857 |
| 11:40 AM | $350.88 | Up $0.06 | $350.89 | $350.86 | 552 |
| 11:39 AM | $350.82 | Down $ -0.07 | $350.88 | $350.80 | 474 |
| 11:38 AM | $350.89 | Down $ -0.08 | $350.96 | $350.88 | 590 |
| 11:37 AM | $350.97 | Down $ -0.02 | $350.97 | $350.91 | 784 |
| 11:36 AM | $350.99 | Down $ -0.05 | $351.03 | $350.95 | 1,271 |
| 11:35 AM | $351.04 | Down $ -0.07 | $351.04 | $351.04 | 40 |
| 11:34 AM | $351.11 | Up $0.02 | $351.13 | $351.11 | 390 |
| 11:33 AM | $351.09 | Up $0.05 | $351.09 | $351.03 | 450 |
| 11:32 AM | $351.04 | Down $ -0.08 | $351.04 | $351.03 | 295 |
| 11:31 AM | $351.12 | Up $0.08 | $351.13 | $351.12 | 90 |
| 11:30 AM | $351.04 | Up $0.12 | $351.07 | $351.04 | 240 |
| 11:29 AM | $350.92 | Down $ -0.04 | $350.94 | $350.92 | 320 |
| 11:28 AM | $350.96 | Up $0.12 | $350.96 | $350.88 | 209 |
| 11:27 AM | $350.84 | Up $0.02 | $350.84 | $350.84 | 109 |
| 11:26 AM | $350.82 | Down $ -0.07 | $350.82 | $350.80 | 140 |
| 11:25 AM | $350.89 | Down $ -0.13 | $350.99 | $350.87 | 504 |
| 11:24 AM | $351.02 | Up $0.00 | $351.02 | $351.02 | 40 |
| 11:23 AM | $351.02 | Up $0.07 | $351.07 | $351.00 | 2,042 |
| 11:22 AM | $350.95 | Up $0.02 | $350.95 | $350.95 | 260 |
| 11:21 AM | $350.93 | Up $0.12 | $350.94 | $350.92 | 300 |
| 11:19 AM | $350.81 | Down $0.00 | $350.82 | $350.81 | 115 |
| 11:19 AM | $350.81 | Up $0.00 | $350.82 | $350.81 | 0 |
| 11:18 AM | $350.81 | Down $ -0.01 | $350.84 | $350.81 | 140 |
| 11:17 AM | $350.82 | Down $ -0.01 | $350.83 | $350.82 | 95 |
| 11:16 AM | $350.83 | Down $ -0.06 | $350.86 | $350.81 | 2,822 |
| 11:15 AM | $350.89 | Up $0.02 | $350.94 | $350.89 | 179 |
| 11:14 AM | $350.87 | Up $0.00 | $350.87 | $350.79 | 846 |
| 11:13 AM | $350.87 | Up $0.06 | $350.87 | $350.87 | 63 |
| 11:12 AM | $350.81 | Up $0.08 | $350.84 | $350.81 | 2,304 |
| 11:09 AM | $350.73 | Up $0.10 | $350.73 | $350.73 | 214 |
| 11:09 AM | $350.73 | Up $0.00 | $350.73 | $350.73 | 0 |
| 11:09 AM | $350.73 | Up $0.00 | $350.73 | $350.73 | 0 |
| 11:07 AM | $350.63 | Down $ -0.05 | $350.64 | $350.54 | 600 |
| 11:07 AM | $350.63 | Up $0.00 | $350.64 | $350.54 | 0 |
| 11:06 AM | $350.68 | Down $ -0.05 | $350.68 | $350.68 | 94 |
| 11:05 AM | $350.73 | Up $0.06 | $350.73 | $350.62 | 1,151 |
| 11:04 AM | $350.68 | Down $ -0.05 | $350.69 | $350.61 | 863 |
| 11:03 AM | $350.72 | Up $0.07 | $350.74 | $350.72 | 200 |
| 11:02 AM | $350.65 | Down $ -0.05 | $350.65 | $350.60 | 726 |
| 11:01 AM | $350.70 | Up $0.07 | $350.70 | $350.70 | 40 |
| 11:00 AM | $350.63 | Up $0.01 | $350.65 | $350.56 | 950 |
| 10:59 AM | $350.62 | Up $0.04 | $350.62 | $350.58 | 155 |
| 10:58 AM | $350.58 | Down $ -0.04 | $350.58 | $350.58 | 90 |
| 10:57 AM | $350.62 | Up $0.04 | $350.66 | $350.62 | 852 |
| 10:56 AM | $350.58 | Up $0.18 | $350.60 | $350.55 | 708 |
| 10:55 AM | $350.40 | Down $ -0.06 | $350.40 | $350.40 | 100 |
| 10:54 AM | $350.46 | Down $ -0.03 | $350.46 | $350.46 | 123 |
| 10:53 AM | $350.49 | Up $0.08 | $350.49 | $350.42 | 175 |
| 10:52 AM | $350.41 | Down $ -0.05 | $350.42 | $350.41 | 259 |
| 10:51 AM | $350.46 | Up $0.02 | $350.46 | $350.46 | 75 |
| 10:50 AM | $350.44 | Up $0.02 | $350.44 | $350.44 | 40 |
| 10:49 AM | $350.42 | Up $0.20 | $350.42 | $350.10 | 1,585 |
| 10:48 AM | $350.22 | Down $ -0.10 | $350.22 | $350.19 | 244 |
| 10:47 AM | $350.32 | Down $ -0.18 | $350.40 | $350.32 | 294 |
| 10:46 AM | $350.50 | Up $0.19 | $350.50 | $350.22 | 140 |
| 10:45 AM | $350.31 | Up $0.04 | $350.34 | $350.31 | 1,113 |
| 10:44 AM | $350.27 | Up $0.25 | $350.31 | $350.24 | 451 |
| 10:42 AM | $350.02 | Down $ -0.05 | $350.03 | $350.02 | 131 |
| 10:42 AM | $350.02 | Up $0.00 | $350.03 | $350.02 | 0 |
| 10:41 AM | $350.07 | Up $0.00 | $350.15 | $350.06 | 883 |
| 10:40 AM | $350.07 | Up $0.07 | $350.07 | $350.06 | 189 |
| 10:39 AM | $350.00 | Down $ -0.03 | $350.11 | $350.00 | 332 |
| 10:38 AM | $350.03 | Up $0.33 | $350.11 | $349.67 | 3,177 |
| 10:37 AM | $349.70 | Down $ -0.15 | $349.86 | $349.70 | 400 |
| 10:36 AM | $349.85 | Up $0.23 | $349.85 | $349.70 | 318 |
| 10:35 AM | $349.62 | Down $ -0.12 | $349.72 | $349.62 | 200 |
| 10:34 AM | $349.74 | Up $0.27 | $349.74 | $349.53 | 647 |
| 10:33 AM | $349.47 | Down $ -0.05 | $349.49 | $349.47 | 179 |
| 10:32 AM | $349.52 | Down $ -0.01 | $349.53 | $349.39 | 2,253 |
| 10:31 AM | $349.53 | Down $ -0.19 | $349.55 | $349.52 | 355 |
| 10:30 AM | $349.72 | Up $0.14 | $349.78 | $349.72 | 221 |
| 10:29 AM | $349.58 | Down $ -0.17 | $349.62 | $349.58 | 80 |
| 10:28 AM | $349.75 | Up $0.12 | $349.75 | $349.67 | 480 |
| 10:27 AM | $349.63 | Up $0.06 | $349.72 | $349.60 | 300 |
| 10:26 AM | $349.57 | Down $ -0.33 | $349.93 | $349.57 | 830 |
| 10:25 AM | $349.90 | Down $ -0.11 | $349.95 | $349.89 | 1,050 |
| 10:24 AM | $350.01 | Up $0.10 | $350.03 | $349.92 | 260 |
| 10:23 AM | $349.91 | Up $0.01 | $349.98 | $349.91 | 448 |
| 10:22 AM | $349.91 | Up $0.10 | $349.91 | $349.84 | 200 |
| 10:21 AM | $349.80 | Down $ -0.22 | $349.95 | $349.80 | 325 |
| 10:20 AM | $350.02 | Up $0.22 | $350.10 | $350.02 | 300 |
| 10:18 AM | $349.80 | Down $ -0.11 | $349.83 | $349.80 | 140 |
| 10:18 AM | $349.80 | Up $0.00 | $349.83 | $349.80 | 0 |
| 10:17 AM | $349.91 | Down $ -0.09 | $349.98 | $349.91 | 140 |
| 10:16 AM | $350.00 | Up $0.14 | $350.00 | $349.91 | 435 |
| 10:15 AM | $349.86 | Up $0.05 | $349.92 | $349.80 | 631 |
| 10:14 AM | $349.81 | Down $ -0.09 | $349.86 | $349.78 | 497 |
| 10:13 AM | $349.90 | Down $ -0.13 | $350.11 | $349.90 | 1,510 |
| 10:12 AM | $350.03 | Up $0.15 | $350.06 | $349.94 | 2,749 |
| 10:11 AM | $349.88 | Up $0.13 | $349.88 | $349.70 | 460 |
| 10:10 AM | $349.75 | Down $ -0.07 | $349.79 | $349.73 | 2,219 |
| 10:09 AM | $349.82 | Up $0.21 | $349.83 | $349.72 | 1,500 |
| 10:08 AM | $349.61 | Up $0.05 | $349.67 | $349.61 | 575 |
| 10:07 AM | $349.56 | Down $ -0.05 | $349.62 | $349.39 | 4,357 |
| 10:06 AM | $349.61 | Up $0.05 | $349.63 | $349.51 | 1,135 |
| 10:05 AM | $349.56 | Down $ -0.04 | $349.74 | $349.55 | 720 |
| 10:04 AM | $349.60 | Up $0.17 | $349.68 | $349.38 | 714 |
| 10:03 AM | $349.43 | Down $ -0.06 | $349.52 | $349.33 | 5,959 |
| 10:02 AM | $349.49 | Down $ -0.09 | $349.53 | $349.45 | 281 |
| 10:01 AM | $349.58 | Up $0.17 | $349.79 | $349.35 | 4,043 |
| 10:00 AM | $349.41 | Down $ -0.20 | $349.60 | $349.41 | 2,009 |
| 09:59 AM | $349.61 | Up $0.05 | $349.65 | $349.59 | 493 |
| 09:57 AM | $349.56 | Up $0.26 | $349.56 | $349.54 | 121 |
| 09:57 AM | $349.56 | Up $0.00 | $349.56 | $349.54 | 0 |
| 09:56 AM | $349.30 | Down $ -0.03 | $349.40 | $349.27 | 302 |
| 09:55 AM | $349.33 | Down $ -0.44 | $349.38 | $349.33 | 107 |
| 09:53 AM | $349.77 | Down $ -0.02 | $349.77 | $349.67 | 1,458 |
| 09:53 AM | $349.77 | Up $0.00 | $349.77 | $349.67 | 0 |
| 09:52 AM | $349.79 | Up $0.08 | $349.87 | $349.75 | 1,415 |
| 09:51 AM | $349.71 | Down $ -0.25 | $349.74 | $349.71 | 304 |
| 09:50 AM | $349.96 | Up $0.02 | $350.06 | $349.96 | 766 |
| 09:49 AM | $349.94 | Up $0.00 | $349.94 | $349.80 | 996 |
| 09:48 AM | $349.94 | Up $0.26 | $349.94 | $349.69 | 140 |
| 09:47 AM | $349.68 | Down $ -0.04 | $349.69 | $349.56 | 1,166 |
| 09:46 AM | $349.72 | Up $0.00 | $349.73 | $349.59 | 755 |
| 09:45 AM | $349.72 | Up $0.08 | $349.84 | $349.68 | 958 |
| 09:44 AM | $349.64 | Down $ -0.07 | $349.68 | $349.64 | 1,018 |
| 09:43 AM | $349.71 | Down $ -0.41 | $349.84 | $349.71 | 3,786 |
| 09:42 AM | $350.12 | Up $0.14 | $350.12 | $350.11 | 175 |
| 09:41 AM | $349.98 | Down $ -0.10 | $349.99 | $349.95 | 515 |
| 09:40 AM | $350.08 | Down $ -0.02 | $350.13 | $350.08 | 439 |
| 09:39 AM | $350.10 | Up $0.12 | $350.10 | $350.10 | 77 |
| 09:38 AM | $349.98 | Up $0.09 | $349.98 | $349.98 | 40 |
| 09:37 AM | $349.89 | Up $0.18 | $349.89 | $349.82 | 566 |
| 09:35 AM | $349.72 | Down $ -0.22 | $349.86 | $349.72 | 234 |
| 09:35 AM | $349.72 | Up $0.00 | $349.86 | $349.72 | 0 |
| 09:34 AM | $349.93 | Up $0.26 | $349.93 | $349.93 | 40 |
| 09:32 AM | $349.67 | Down $ -0.06 | $349.76 | $349.67 | 626 |
| 09:32 AM | $349.67 | Up $0.00 | $349.76 | $349.67 | 0 |
| 09:31 AM | $349.73 | Down $ -0.08 | $349.78 | $349.61 | 3,990 |
| 09:30 AM | $349.81 | Up $1.11 | $350.21 | $349.77 | 8,348 |
| Previous close | $348.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $352.22 | $351.93 | $352.43 | $351.35 | 178,442 |
| 23/04/2026 | $348.70 | $350.12 | $350.16 | $345.68 | 364,745 |
| 22/04/2026 | $350.66 | $349.70 | $350.74 | $349.32 | 143,087 |
| 21/04/2026 | $345.85 | $347.29 | $347.77 | $345.18 | 535,402 |
| 20/04/2026 | $348.37 | $347.45 | $348.37 | $347.32 | 258,472 |
| 17/04/2026 | $349.72 | $350.00 | $350.73 | $349.08 | 244,384 |
| 16/04/2026 | $345.58 | $345.98 | $346.25 | $344.50 | 210,227 |
| 15/04/2026 | $345.12 | $343.52 | $345.30 | $342.87 | 146,071 |
| 14/04/2026 | $341.17 | $340.18 | $341.17 | $339.94 | 249,535 |
| 13/04/2026 | $335.96 | $333.11 | $336.23 | $332.86 | 255,032 |
| 10/04/2026 | $333.22 | $333.08 | $333.51 | $332.63 | 135,230 |
| 09/04/2026 | $332.82 | $332.03 | $333.17 | $331.86 | 304,892 |
| 08/04/2026 | $330.17 | $329.66 | $330.54 | $328.64 | 326,632 |
| 07/04/2026 | $322.20 | $319.13 | $322.37 | $319.06 | 429,994 |
| 06/04/2026 | $321.90 | $321.52 | $321.95 | $320.19 | 370,833 |
| 02/04/2026 | $320.41 | $319.41 | $320.53 | $318.55 | 393,503 |
| 01/04/2026 | $320.43 | $321.73 | $322.08 | $319.54 | 571,785 |
| 31/03/2026 | $317.99 | $312.50 | $318.63 | $312.47 | 938,108 |
| 30/03/2026 | $308.22 | $310.67 | $310.67 | $306.84 | 469,333 |
| 27/03/2026 | $309.11 | $311.89 | $312.09 | $308.61 | 652,457 |
| 26/03/2026 | $314.96 | $318.26 | $318.32 | $314.84 | 544,960 |
| 25/03/2026 | $321.25 | $321.45 | $322.53 | $320.54 | 877,346 |
| 24/03/2026 | $319.24 | $320.36 | $320.91 | $318.88 | 2,177,673 |
| 23/03/2026 | $321.16 | $321.41 | $322.91 | $320.32 | 2,200,500 |
| 20/03/2026 | $317.57 | $319.89 | $320.48 | $316.06 | 1,549,650 |
| 19/03/2026 | $322.07 | $321.44 | $323.53 | $320.41 | 1,411,454 |
| 18/03/2026 | $323.37 | $325.87 | $326.15 | $323.17 | 1,421,872 |
| 17/03/2026 | $328.25 | $328.37 | $328.92 | $327.88 | 1,007,494 |
| 16/03/2026 | $328.86 | $328.62 | $330.60 | $327.99 | 2,214,004 |
| 13/03/2026 | $325.66 | $326.39 | $327.29 | $325.25 | 1,920,685 |
Graphs are not available, please refer to the detailed table