Find a quote
iShares S&P 100 ETF
309.92 Up 1.60 (0.52 %)
Delayed : 2025/07/17 17:58:49
- Previous close $308.32
- Opening $308.53
- Today High $310.29
- Today Low $308.28
- Price Bid $309.92
- Price Ask $309.92
- 52 Weeks High $310.29
- 52 Weeks Low $232.57
- Size Bid 1
- Size Ask 16
- Volume 300,792
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $309.98 | Up $0.10 | $310.04 | $309.95 | 41,270 |
| 03:59 PM | $309.88 | Down $ -0.25 | $310.12 | $309.86 | 18,151 |
| 03:58 PM | $310.13 | Up $0.14 | $310.18 | $309.95 | 5,666 |
| 03:57 PM | $309.99 | Down $ -0.02 | $310.00 | $309.99 | 300 |
| 03:56 PM | $310.01 | Down $ -0.05 | $310.06 | $309.95 | 900 |
| 03:55 PM | $310.06 | Down $ -0.05 | $310.07 | $309.92 | 1,123 |
| 03:54 PM | $310.11 | Down $ -0.10 | $310.21 | $310.11 | 4,419 |
| 03:53 PM | $310.21 | Down $0.00 | $310.21 | $310.18 | 200 |
| 03:52 PM | $310.21 | Up $0.21 | $310.21 | $310.09 | 582 |
| 03:51 PM | $310.00 | Up $0.03 | $310.00 | $310.00 | 102 |
| 03:50 PM | $309.97 | Down $ -0.19 | $309.97 | $309.97 | 200 |
| 03:49 PM | $310.16 | Down $ -0.02 | $310.16 | $310.16 | 100 |
| 03:48 PM | $310.18 | Up $0.06 | $310.20 | $310.18 | 403 |
| 03:47 PM | $310.12 | Up $0.05 | $310.12 | $310.12 | 100 |
| 03:46 PM | $310.07 | Up $0.02 | $310.07 | $310.01 | 300 |
| 03:44 PM | $310.05 | Down $ -0.05 | $310.06 | $310.03 | 763 |
| 03:44 PM | $310.05 | Up $0.00 | $310.06 | $310.03 | 0 |
| 03:42 PM | $310.10 | Down $ -0.01 | $310.10 | $310.10 | 100 |
| 03:42 PM | $310.10 | Up $0.00 | $310.10 | $310.10 | 0 |
| 03:41 PM | $310.11 | Down $ -0.06 | $310.13 | $310.11 | 400 |
| 03:39 PM | $310.17 | Down $ -0.02 | $310.17 | $310.17 | 200 |
| 03:39 PM | $310.17 | Up $0.00 | $310.17 | $310.17 | 0 |
| 03:38 PM | $310.19 | Up $0.01 | $310.19 | $310.15 | 727 |
| 03:37 PM | $310.18 | Up $0.00 | $310.18 | $310.18 | 945 |
| 03:35 PM | $310.17 | Down $ -0.02 | $310.19 | $310.17 | 200 |
| 03:35 PM | $310.17 | Up $0.00 | $310.19 | $310.17 | 0 |
| 03:34 PM | $310.19 | Down $ -0.03 | $310.19 | $310.17 | 642 |
| 03:33 PM | $310.22 | Down $ -0.01 | $310.22 | $310.21 | 455 |
| 03:31 PM | $310.23 | Up $0.09 | $310.23 | $310.17 | 556 |
| 03:31 PM | $310.23 | Up $0.00 | $310.23 | $310.17 | 0 |
| 03:24 PM | $310.14 | Down $ -0.01 | $310.14 | $310.14 | 125 |
| 03:24 PM | $310.14 | Up $0.00 | $310.14 | $310.14 | 0 |
| 03:24 PM | $310.14 | Up $0.00 | $310.14 | $310.14 | 0 |
| 03:24 PM | $310.14 | Up $0.00 | $310.14 | $310.14 | 0 |
| 03:24 PM | $310.14 | Up $0.00 | $310.14 | $310.14 | 0 |
| 03:24 PM | $310.14 | Up $0.00 | $310.14 | $310.14 | 0 |
| 03:24 PM | $310.14 | Up $0.00 | $310.14 | $310.14 | 0 |
| 03:22 PM | $310.15 | Down $ -0.04 | $310.15 | $310.15 | 151 |
| 03:22 PM | $310.15 | Up $0.00 | $310.15 | $310.15 | 0 |
| 03:17 PM | $310.19 | Down $ -0.01 | $310.19 | $310.19 | 600 |
| 03:17 PM | $310.19 | Up $0.00 | $310.19 | $310.19 | 0 |
| 03:17 PM | $310.19 | Up $0.00 | $310.19 | $310.19 | 0 |
| 03:17 PM | $310.19 | Up $0.00 | $310.19 | $310.19 | 0 |
| 03:17 PM | $310.19 | Up $0.00 | $310.19 | $310.19 | 0 |
| 03:16 PM | $310.21 | Down $ -0.05 | $310.24 | $310.21 | 200 |
| 03:15 PM | $310.25 | Up $0.06 | $310.26 | $310.21 | 3,461 |
| 03:14 PM | $310.19 | Up $0.01 | $310.19 | $310.19 | 100 |
| 03:13 PM | $310.18 | Down $ -0.05 | $310.21 | $310.18 | 315 |
| 03:12 PM | $310.23 | Up $0.06 | $310.23 | $310.23 | 169 |
| 03:11 PM | $310.17 | Down $ -0.06 | $310.17 | $310.17 | 292 |
| 03:10 PM | $310.23 | Up $0.04 | $310.23 | $310.23 | 201 |
| 03:09 PM | $310.19 | Down $ -0.08 | $310.23 | $310.19 | 2,842 |
| 03:08 PM | $310.27 | Up $0.04 | $310.27 | $310.27 | 303 |
| 03:06 PM | $310.23 | Down $ -0.06 | $310.27 | $310.22 | 821 |
| 03:06 PM | $310.23 | Up $0.00 | $310.27 | $310.22 | 0 |
| 03:03 PM | $310.29 | Up $0.04 | $310.29 | $310.28 | 627 |
| 03:03 PM | $310.29 | Up $0.00 | $310.29 | $310.28 | 0 |
| 03:03 PM | $310.29 | Up $0.00 | $310.29 | $310.28 | 0 |
| 03:02 PM | $310.26 | Up $0.12 | $310.26 | $310.26 | 131 |
| 03:01 PM | $310.14 | Up $0.00 | $310.14 | $310.14 | 100 |
| 03:00 PM | $310.14 | Down $ -0.05 | $310.14 | $310.14 | 426 |
| 02:55 PM | $310.18 | Up $0.10 | $310.18 | $310.18 | 200 |
| 02:55 PM | $310.18 | Up $0.00 | $310.18 | $310.18 | 0 |
| 02:55 PM | $310.18 | Up $0.00 | $310.18 | $310.18 | 0 |
| 02:55 PM | $310.18 | Up $0.00 | $310.18 | $310.18 | 0 |
| 02:55 PM | $310.18 | Up $0.00 | $310.18 | $310.18 | 0 |
| 02:53 PM | $310.08 | Down $ -0.08 | $310.11 | $310.08 | 352 |
| 02:53 PM | $310.08 | Up $0.00 | $310.11 | $310.08 | 0 |
| 02:50 PM | $310.16 | Up $0.05 | $310.19 | $310.16 | 216 |
| 02:50 PM | $310.16 | Up $0.00 | $310.19 | $310.16 | 0 |
| 02:50 PM | $310.16 | Up $0.00 | $310.19 | $310.16 | 0 |
| 02:49 PM | $310.12 | Up $0.06 | $310.12 | $310.12 | 100 |
| 02:48 PM | $310.06 | Down $ -0.06 | $310.06 | $310.06 | 113 |
| 02:47 PM | $310.12 | Up $0.06 | $310.12 | $310.12 | 113 |
| 02:46 PM | $310.06 | Down $ -0.01 | $310.06 | $310.06 | 106 |
| 02:45 PM | $310.07 | Down $ -0.01 | $310.07 | $310.07 | 160 |
| 02:43 PM | $310.08 | Up $0.01 | $310.08 | $310.08 | 100 |
| 02:43 PM | $310.08 | Up $0.00 | $310.08 | $310.08 | 0 |
| 02:38 PM | $310.07 | Up $0.06 | $310.07 | $310.07 | 117 |
| 02:38 PM | $310.07 | Up $0.00 | $310.07 | $310.07 | 0 |
| 02:38 PM | $310.07 | Up $0.00 | $310.07 | $310.07 | 0 |
| 02:38 PM | $310.07 | Up $0.00 | $310.07 | $310.07 | 0 |
| 02:38 PM | $310.07 | Up $0.00 | $310.07 | $310.07 | 0 |
| 02:37 PM | $310.01 | Up $0.03 | $310.02 | $309.95 | 552 |
| 02:36 PM | $309.99 | Down $ -0.06 | $309.99 | $309.98 | 775 |
| 02:26 PM | $310.05 | Up $0.02 | $310.05 | $310.05 | 100 |
| 02:26 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 02:26 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 02:26 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 02:26 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 02:26 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 02:26 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 02:26 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 02:26 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 02:26 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 02:25 PM | $310.03 | Up $0.04 | $310.03 | $310.03 | 100 |
| 02:24 PM | $309.99 | Up $0.03 | $309.99 | $309.96 | 1,595 |
| 02:22 PM | $309.96 | Up $0.01 | $309.96 | $309.96 | 212 |
| 02:22 PM | $309.96 | Up $0.00 | $309.96 | $309.96 | 0 |
| 02:19 PM | $309.95 | Up $0.14 | $309.95 | $309.95 | 200 |
| 02:19 PM | $309.95 | Up $0.00 | $309.95 | $309.95 | 0 |
| 02:19 PM | $309.95 | Up $0.00 | $309.95 | $309.95 | 0 |
| 02:18 PM | $309.81 | Down $ -0.04 | $309.81 | $309.81 | 100 |
| 02:16 PM | $309.85 | Up $0.04 | $309.85 | $309.84 | 2,766 |
| 02:16 PM | $309.85 | Up $0.00 | $309.85 | $309.84 | 0 |
| 02:15 PM | $309.81 | Down $ -0.03 | $309.81 | $309.79 | 322 |
| 02:13 PM | $309.84 | Up $0.02 | $309.84 | $309.84 | 100 |
| 02:13 PM | $309.84 | Up $0.00 | $309.84 | $309.84 | 0 |
| 02:12 PM | $309.82 | Down $ -0.05 | $309.82 | $309.82 | 516 |
| 02:10 PM | $309.86 | Down $ -0.04 | $309.86 | $309.86 | 105 |
| 02:10 PM | $309.86 | Up $0.00 | $309.86 | $309.86 | 0 |
| 02:09 PM | $309.90 | Down $ -0.02 | $309.90 | $309.90 | 141 |
| 02:06 PM | $309.92 | Down $ -0.02 | $309.92 | $309.92 | 300 |
| 02:06 PM | $309.92 | Up $0.00 | $309.92 | $309.92 | 0 |
| 02:06 PM | $309.92 | Up $0.00 | $309.92 | $309.92 | 0 |
| 02:01 PM | $309.94 | Down $ -0.01 | $310.01 | $309.94 | 312 |
| 02:01 PM | $309.94 | Up $0.00 | $310.01 | $309.94 | 0 |
| 02:01 PM | $309.94 | Up $0.00 | $310.01 | $309.94 | 0 |
| 02:01 PM | $309.94 | Up $0.00 | $310.01 | $309.94 | 0 |
| 02:01 PM | $309.94 | Up $0.00 | $310.01 | $309.94 | 0 |
| 02:00 PM | $309.96 | Up $0.05 | $309.96 | $309.96 | 100 |
| 01:55 PM | $309.91 | Up $0.07 | $309.91 | $309.91 | 483 |
| 01:55 PM | $309.91 | Up $0.00 | $309.91 | $309.91 | 0 |
| 01:55 PM | $309.91 | Up $0.00 | $309.91 | $309.91 | 0 |
| 01:55 PM | $309.91 | Up $0.00 | $309.91 | $309.91 | 0 |
| 01:55 PM | $309.91 | Up $0.00 | $309.91 | $309.91 | 0 |
| 01:53 PM | $309.83 | Down $ -0.01 | $309.83 | $309.83 | 170 |
| 01:53 PM | $309.83 | Up $0.00 | $309.83 | $309.83 | 0 |
| 01:50 PM | $309.85 | Up $0.05 | $309.85 | $309.85 | 100 |
| 01:50 PM | $309.85 | Up $0.00 | $309.85 | $309.85 | 0 |
| 01:50 PM | $309.85 | Up $0.00 | $309.85 | $309.85 | 0 |
| 01:47 PM | $309.80 | Down $ -0.02 | $309.80 | $309.80 | 108 |
| 01:47 PM | $309.80 | Up $0.00 | $309.80 | $309.80 | 0 |
| 01:47 PM | $309.80 | Up $0.00 | $309.80 | $309.80 | 0 |
| 01:45 PM | $309.82 | Down $ -0.04 | $309.86 | $309.82 | 494 |
| 01:45 PM | $309.82 | Up $0.00 | $309.86 | $309.82 | 0 |
| 01:44 PM | $309.86 | Down $ -0.03 | $309.89 | $309.86 | 413 |
| 01:43 PM | $309.89 | Up $0.03 | $309.89 | $309.89 | 125 |
| 01:42 PM | $309.86 | Down $ -0.01 | $309.86 | $309.86 | 322 |
| 01:41 PM | $309.87 | Down $ -0.01 | $309.87 | $309.87 | 165 |
| 01:40 PM | $309.88 | Up $0.05 | $309.88 | $309.84 | 389 |
| 01:39 PM | $309.83 | Down $ -0.01 | $309.83 | $309.82 | 200 |
| 01:37 PM | $309.84 | Up $0.04 | $309.84 | $309.84 | 270 |
| 01:37 PM | $309.84 | Up $0.00 | $309.84 | $309.84 | 0 |
| 01:35 PM | $309.80 | Down $ -0.03 | $309.84 | $309.80 | 319 |
| 01:35 PM | $309.80 | Up $0.00 | $309.84 | $309.80 | 0 |
| 01:33 PM | $309.83 | Down $ -0.05 | $309.83 | $309.83 | 112 |
| 01:33 PM | $309.83 | Up $0.00 | $309.83 | $309.83 | 0 |
| 01:31 PM | $309.88 | Up $0.07 | $309.88 | $309.88 | 133 |
| 01:31 PM | $309.88 | Up $0.00 | $309.88 | $309.88 | 0 |
| 01:30 PM | $309.81 | Up $0.16 | $309.89 | $309.81 | 285 |
| 01:28 PM | $309.65 | Down $ -0.05 | $309.67 | $309.65 | 400 |
| 01:28 PM | $309.65 | Up $0.00 | $309.67 | $309.65 | 0 |
| 01:27 PM | $309.70 | Down $ -0.13 | $309.78 | $309.70 | 6,113 |
| 01:22 PM | $309.83 | Up $0.00 | $309.83 | $309.83 | 100 |
| 01:22 PM | $309.83 | Up $0.00 | $309.83 | $309.83 | 0 |
| 01:22 PM | $309.83 | Up $0.00 | $309.83 | $309.83 | 0 |
| 01:22 PM | $309.83 | Up $0.00 | $309.83 | $309.83 | 0 |
| 01:22 PM | $309.83 | Up $0.00 | $309.83 | $309.83 | 0 |
| 01:21 PM | $309.83 | Down $0.00 | $309.84 | $309.80 | 409 |
| 01:20 PM | $309.83 | Up $0.03 | $309.83 | $309.83 | 116 |
| 01:18 PM | $309.81 | Up $0.00 | $309.81 | $309.81 | 249 |
| 01:18 PM | $309.81 | Up $0.00 | $309.81 | $309.81 | 0 |
| 01:17 PM | $309.80 | Up $0.04 | $309.80 | $309.80 | 108 |
| 01:16 PM | $309.76 | Up $0.08 | $309.76 | $309.73 | 633 |
| 01:11 PM | $309.68 | Down $ -0.02 | $309.68 | $309.68 | 200 |
| 01:11 PM | $309.68 | Up $0.00 | $309.68 | $309.68 | 0 |
| 01:11 PM | $309.68 | Up $0.00 | $309.68 | $309.68 | 0 |
| 01:11 PM | $309.68 | Up $0.00 | $309.68 | $309.68 | 0 |
| 01:11 PM | $309.68 | Up $0.00 | $309.68 | $309.68 | 0 |
| 01:10 PM | $309.70 | Up $0.04 | $309.70 | $309.70 | 1,561 |
| 01:07 PM | $309.66 | Down $ -0.03 | $309.66 | $309.66 | 100 |
| 01:07 PM | $309.66 | Up $0.00 | $309.66 | $309.66 | 0 |
| 01:07 PM | $309.66 | Up $0.00 | $309.66 | $309.66 | 0 |
| 01:06 PM | $309.70 | Down $ -0.05 | $309.70 | $309.67 | 361 |
| 01:05 PM | $309.74 | Down $ -0.04 | $309.75 | $309.74 | 452 |
| 01:04 PM | $309.78 | Up $0.04 | $309.78 | $309.78 | 113 |
| 01:01 PM | $309.74 | Up $0.03 | $309.74 | $309.74 | 100 |
| 01:01 PM | $309.74 | Up $0.00 | $309.74 | $309.74 | 0 |
| 01:01 PM | $309.74 | Up $0.00 | $309.74 | $309.74 | 0 |
| 12:57 PM | $309.71 | Down $ -0.03 | $309.71 | $309.71 | 121 |
| 12:57 PM | $309.71 | Up $0.00 | $309.71 | $309.71 | 0 |
| 12:57 PM | $309.71 | Up $0.00 | $309.71 | $309.71 | 0 |
| 12:57 PM | $309.71 | Up $0.00 | $309.71 | $309.71 | 0 |
| 12:56 PM | $309.74 | Up $0.00 | $309.74 | $309.74 | 102 |
| 12:55 PM | $309.74 | Down $0.00 | $309.74 | $309.74 | 141 |
| 12:49 PM | $309.74 | Down $ -0.02 | $309.77 | $309.74 | 480 |
| 12:49 PM | $309.74 | Up $0.00 | $309.77 | $309.74 | 0 |
| 12:49 PM | $309.74 | Up $0.00 | $309.77 | $309.74 | 0 |
| 12:49 PM | $309.74 | Up $0.00 | $309.77 | $309.74 | 0 |
| 12:49 PM | $309.74 | Up $0.00 | $309.77 | $309.74 | 0 |
| 12:49 PM | $309.74 | Up $0.00 | $309.77 | $309.74 | 0 |
| 12:48 PM | $309.76 | Up $0.13 | $309.76 | $309.76 | 356 |
| 12:46 PM | $309.63 | Down $ -0.09 | $309.63 | $309.63 | 147 |
| 12:46 PM | $309.63 | Up $0.00 | $309.63 | $309.63 | 0 |
| 12:45 PM | $309.72 | Up $0.02 | $309.72 | $309.72 | 100 |
| 12:44 PM | $309.71 | Down $ -0.05 | $309.71 | $309.71 | 323 |
| 12:41 PM | $309.76 | Up $0.05 | $309.76 | $309.76 | 100 |
| 12:41 PM | $309.76 | Up $0.00 | $309.76 | $309.76 | 0 |
| 12:41 PM | $309.76 | Up $0.00 | $309.76 | $309.76 | 0 |
| 12:39 PM | $309.71 | Down $ -0.03 | $309.71 | $309.71 | 100 |
| 12:39 PM | $309.71 | Up $0.00 | $309.71 | $309.71 | 0 |
| 12:38 PM | $309.74 | Down $ -0.02 | $309.74 | $309.74 | 196 |
| 12:35 PM | $309.75 | Down $ -0.16 | $309.77 | $309.75 | 275 |
| 12:35 PM | $309.75 | Up $0.00 | $309.77 | $309.75 | 0 |
| 12:35 PM | $309.75 | Up $0.00 | $309.77 | $309.75 | 0 |
| 12:27 PM | $309.91 | Down $ -0.07 | $309.91 | $309.91 | 400 |
| 12:27 PM | $309.91 | Up $0.00 | $309.91 | $309.91 | 0 |
| 12:27 PM | $309.91 | Up $0.00 | $309.91 | $309.91 | 0 |
| 12:27 PM | $309.91 | Up $0.00 | $309.91 | $309.91 | 0 |
| 12:27 PM | $309.91 | Up $0.00 | $309.91 | $309.91 | 0 |
| 12:27 PM | $309.91 | Up $0.00 | $309.91 | $309.91 | 0 |
| 12:27 PM | $309.91 | Up $0.00 | $309.91 | $309.91 | 0 |
| 12:27 PM | $309.91 | Up $0.00 | $309.91 | $309.91 | 0 |
| 12:25 PM | $309.98 | Up $0.14 | $309.98 | $309.98 | 112 |
| 12:25 PM | $309.98 | Up $0.00 | $309.98 | $309.98 | 0 |
| 12:18 PM | $309.84 | Up $0.00 | $309.84 | $309.84 | 101 |
| 12:18 PM | $309.84 | Up $0.00 | $309.84 | $309.84 | 0 |
| 12:18 PM | $309.84 | Up $0.00 | $309.84 | $309.84 | 0 |
| 12:18 PM | $309.84 | Up $0.00 | $309.84 | $309.84 | 0 |
| 12:18 PM | $309.84 | Up $0.00 | $309.84 | $309.84 | 0 |
| 12:18 PM | $309.84 | Up $0.00 | $309.84 | $309.84 | 0 |
| 12:18 PM | $309.84 | Up $0.00 | $309.84 | $309.84 | 0 |
| 12:17 PM | $309.83 | Down $ -0.19 | $309.89 | $309.83 | 2,013 |
| 12:09 PM | $310.02 | Down $ -0.01 | $310.02 | $310.02 | 100 |
| 12:09 PM | $310.02 | Up $0.00 | $310.02 | $310.02 | 0 |
| 12:09 PM | $310.02 | Up $0.00 | $310.02 | $310.02 | 0 |
| 12:09 PM | $310.02 | Up $0.00 | $310.02 | $310.02 | 0 |
| 12:09 PM | $310.02 | Up $0.00 | $310.02 | $310.02 | 0 |
| 12:09 PM | $310.02 | Up $0.00 | $310.02 | $310.02 | 0 |
| 12:09 PM | $310.02 | Up $0.00 | $310.02 | $310.02 | 0 |
| 12:09 PM | $310.02 | Up $0.00 | $310.02 | $310.02 | 0 |
| 12:08 PM | $310.03 | Up $0.03 | $310.03 | $310.00 | 251 |
| 12:07 PM | $310.00 | Up $0.05 | $310.00 | $310.00 | 225 |
| 12:06 PM | $309.95 | Down $ -0.05 | $309.95 | $309.90 | 763 |
| 12:05 PM | $310.00 | Up $0.06 | $310.00 | $310.00 | 144 |
| 12:03 PM | $309.94 | Up $0.02 | $309.94 | $309.94 | 105 |
| 12:03 PM | $309.94 | Up $0.00 | $309.94 | $309.94 | 0 |
| 12:01 PM | $309.92 | Down $0.00 | $309.92 | $309.83 | 318 |
| 12:01 PM | $309.92 | Up $0.00 | $309.92 | $309.83 | 0 |
| 12:00 PM | $309.92 | Up $0.03 | $309.92 | $309.92 | 100 |
| 11:57 AM | $309.89 | Up $0.08 | $309.89 | $309.82 | 1,543 |
| 11:57 AM | $309.89 | Up $0.00 | $309.89 | $309.82 | 0 |
| 11:57 AM | $309.89 | Up $0.00 | $309.89 | $309.82 | 0 |
| 11:56 AM | $309.81 | Down $ -0.01 | $309.81 | $309.81 | 221 |
| 11:55 AM | $309.82 | Down $ -0.04 | $309.82 | $309.82 | 173 |
| 11:53 AM | $309.86 | Up $0.01 | $309.86 | $309.86 | 900 |
| 11:53 AM | $309.86 | Up $0.00 | $309.86 | $309.86 | 0 |
| 11:52 AM | $309.85 | Up $0.04 | $309.85 | $309.85 | 400 |
| 11:48 AM | $309.81 | Down $ -0.01 | $309.82 | $309.77 | 1,508 |
| 11:48 AM | $309.81 | Up $0.00 | $309.82 | $309.77 | 0 |
| 11:48 AM | $309.81 | Up $0.00 | $309.82 | $309.77 | 0 |
| 11:48 AM | $309.81 | Up $0.00 | $309.82 | $309.77 | 0 |
| 11:47 AM | $309.82 | Down $ -0.01 | $309.82 | $309.82 | 242 |
| 11:46 AM | $309.83 | Up $0.00 | $309.83 | $309.83 | 100 |
| 11:43 AM | $309.83 | Up $0.08 | $309.83 | $309.83 | 157 |
| 11:43 AM | $309.83 | Up $0.00 | $309.83 | $309.83 | 0 |
| 11:43 AM | $309.83 | Up $0.00 | $309.83 | $309.83 | 0 |
| 11:39 AM | $309.75 | Up $0.02 | $309.75 | $309.75 | 268 |
| 11:39 AM | $309.75 | Up $0.00 | $309.75 | $309.75 | 0 |
| 11:39 AM | $309.75 | Up $0.00 | $309.75 | $309.75 | 0 |
| 11:39 AM | $309.75 | Up $0.00 | $309.75 | $309.75 | 0 |
| 11:37 AM | $309.73 | Up $0.14 | $309.73 | $309.73 | 235 |
| 11:37 AM | $309.73 | Up $0.00 | $309.73 | $309.73 | 0 |
| 11:31 AM | $309.59 | Down $ -0.07 | $309.59 | $309.59 | 419 |
| 11:31 AM | $309.59 | Up $0.00 | $309.59 | $309.59 | 0 |
| 11:31 AM | $309.59 | Up $0.00 | $309.59 | $309.59 | 0 |
| 11:31 AM | $309.59 | Up $0.00 | $309.59 | $309.59 | 0 |
| 11:31 AM | $309.59 | Up $0.00 | $309.59 | $309.59 | 0 |
| 11:31 AM | $309.59 | Up $0.00 | $309.59 | $309.59 | 0 |
| 11:30 AM | $309.66 | Up $0.00 | $309.66 | $309.61 | 1,983 |
| 11:28 AM | $309.66 | Up $0.14 | $309.72 | $309.66 | 508 |
| 11:28 AM | $309.66 | Up $0.00 | $309.72 | $309.66 | 0 |
| 11:22 AM | $309.52 | Up $0.01 | $309.52 | $309.49 | 391 |
| 11:22 AM | $309.52 | Up $0.00 | $309.52 | $309.49 | 0 |
| 11:22 AM | $309.52 | Up $0.00 | $309.52 | $309.49 | 0 |
| 11:22 AM | $309.52 | Up $0.00 | $309.52 | $309.49 | 0 |
| 11:22 AM | $309.52 | Up $0.00 | $309.52 | $309.49 | 0 |
| 11:22 AM | $309.52 | Up $0.00 | $309.52 | $309.49 | 0 |
| 11:20 AM | $309.51 | Down $ -0.02 | $309.51 | $309.51 | 107 |
| 11:20 AM | $309.51 | Up $0.00 | $309.51 | $309.51 | 0 |
| 11:19 AM | $309.53 | Down $ -0.08 | $309.64 | $309.53 | 13,870 |
| 11:17 AM | $309.61 | Up $0.05 | $309.61 | $309.61 | 100 |
| 11:17 AM | $309.61 | Up $0.00 | $309.61 | $309.61 | 0 |
| 11:16 AM | $309.56 | Down $ -0.02 | $309.62 | $309.56 | 600 |
| 11:15 AM | $309.58 | Down $0.00 | $309.58 | $309.58 | 200 |
| 11:14 AM | $309.59 | Down $0.00 | $309.59 | $309.59 | 116 |
| 11:13 AM | $309.59 | Up $0.04 | $309.59 | $309.59 | 100 |
| 11:12 AM | $309.55 | Down $ -0.04 | $309.55 | $309.55 | 220 |
| 11:09 AM | $309.59 | Up $0.02 | $309.59 | $309.57 | 603 |
| 11:09 AM | $309.59 | Up $0.00 | $309.59 | $309.57 | 0 |
| 11:09 AM | $309.59 | Up $0.00 | $309.59 | $309.57 | 0 |
| 11:08 AM | $309.57 | Up $0.02 | $309.62 | $309.57 | 25,656 |
| 11:05 AM | $309.55 | Up $0.21 | $309.55 | $309.55 | 100 |
| 11:05 AM | $309.55 | Up $0.00 | $309.55 | $309.55 | 0 |
| 11:05 AM | $309.55 | Up $0.00 | $309.55 | $309.55 | 0 |
| 11:04 AM | $309.34 | Up $0.01 | $309.34 | $309.34 | 100 |
| 11:03 AM | $309.33 | Up $0.02 | $309.33 | $309.33 | 220 |
| 11:02 AM | $309.31 | Up $0.02 | $309.31 | $309.31 | 100 |
| 11:01 AM | $309.29 | Up $0.01 | $309.29 | $309.29 | 104 |
| 11:00 AM | $309.28 | Up $0.05 | $309.28 | $309.26 | 200 |
| 10:59 AM | $309.23 | Down $ -0.02 | $309.23 | $309.23 | 200 |
| 10:58 AM | $309.25 | Down $0.00 | $309.25 | $309.25 | 485 |
| 10:57 AM | $309.26 | Up $0.04 | $309.26 | $309.26 | 124 |
| 10:56 AM | $309.22 | Up $0.00 | $309.29 | $309.22 | 280 |
| 10:54 AM | $309.21 | Up $0.00 | $309.21 | $309.16 | 300 |
| 10:54 AM | $309.21 | Up $0.00 | $309.21 | $309.16 | 0 |
| 10:52 AM | $309.21 | Down $0.00 | $309.21 | $309.21 | 208 |
| 10:52 AM | $309.21 | Up $0.00 | $309.21 | $309.21 | 0 |
| 10:50 AM | $309.21 | Up $0.06 | $309.21 | $309.21 | 100 |
| 10:50 AM | $309.21 | Up $0.00 | $309.21 | $309.21 | 0 |
| 10:49 AM | $309.15 | Up $0.05 | $309.15 | $309.15 | 100 |
| 10:48 AM | $309.10 | Up $0.10 | $309.14 | $309.10 | 536 |
| 10:46 AM | $309.00 | Up $0.06 | $309.03 | $309.00 | 1,417 |
| 10:46 AM | $309.00 | Up $0.00 | $309.03 | $309.00 | 0 |
| 10:45 AM | $308.94 | Down $ -0.08 | $309.00 | $308.94 | 1,530 |
| 10:44 AM | $309.03 | Down $ -0.06 | $309.03 | $308.96 | 581 |
| 10:43 AM | $309.09 | Up $0.05 | $309.09 | $309.09 | 300 |
| 10:42 AM | $309.04 | Up $0.07 | $309.04 | $309.02 | 200 |
| 10:41 AM | $308.97 | Down $ -0.05 | $308.97 | $308.97 | 100 |
| 10:40 AM | $309.02 | Up $0.08 | $309.02 | $309.02 | 100 |
| 10:38 AM | $308.94 | Down $ -0.22 | $308.94 | $308.94 | 100 |
| 10:38 AM | $308.94 | Up $0.00 | $308.94 | $308.94 | 0 |
| 10:37 AM | $309.16 | Up $0.04 | $309.16 | $309.16 | 830 |
| 10:36 AM | $309.12 | Down $ -0.08 | $309.12 | $309.12 | 765 |
| 10:35 AM | $309.20 | Down $ -0.02 | $309.22 | $309.20 | 679 |
| 10:34 AM | $309.22 | Up $0.06 | $309.22 | $309.22 | 100 |
| 10:32 AM | $309.16 | Up $0.06 | $309.16 | $309.16 | 100 |
| 10:32 AM | $309.16 | Up $0.00 | $309.16 | $309.16 | 0 |
| 10:31 AM | $309.11 | Up $0.00 | $309.11 | $309.11 | 320 |
| 10:30 AM | $309.10 | Up $0.06 | $309.10 | $309.10 | 100 |
| 10:29 AM | $309.04 | Up $0.02 | $309.09 | $309.04 | 410 |
| 10:28 AM | $309.02 | Up $0.01 | $309.07 | $309.02 | 1,359 |
| 10:27 AM | $309.01 | Up $0.09 | $309.02 | $309.01 | 283 |
| 10:26 AM | $308.92 | Up $0.02 | $308.98 | $308.88 | 482 |
| 10:25 AM | $308.90 | Up $0.11 | $308.91 | $308.83 | 1,100 |
| 10:24 AM | $308.79 | Down $ -0.15 | $308.79 | $308.79 | 100 |
| 10:23 AM | $308.94 | Down $ -0.28 | $308.94 | $308.94 | 100 |
| 10:19 AM | $309.22 | Down $ -0.04 | $309.22 | $309.22 | 100 |
| 10:19 AM | $309.22 | Up $0.00 | $309.22 | $309.22 | 0 |
| 10:19 AM | $309.22 | Up $0.00 | $309.22 | $309.22 | 0 |
| 10:19 AM | $309.22 | Up $0.00 | $309.22 | $309.22 | 0 |
| 10:18 AM | $309.26 | Down $ -0.01 | $309.27 | $309.26 | 220 |
| 10:17 AM | $309.27 | Down $ -0.05 | $309.30 | $309.27 | 300 |
| 10:15 AM | $309.32 | Down $ -0.03 | $309.39 | $309.32 | 700 |
| 10:15 AM | $309.32 | Up $0.00 | $309.39 | $309.32 | 0 |
| 10:14 AM | $309.35 | Up $0.08 | $309.35 | $309.35 | 100 |
| 10:12 AM | $309.27 | Down $ -0.08 | $309.27 | $309.22 | 200 |
| 10:12 AM | $309.27 | Up $0.00 | $309.27 | $309.22 | 0 |
| 10:11 AM | $309.35 | Down $ -0.04 | $309.41 | $309.35 | 1,000 |
| 10:09 AM | $309.39 | Up $0.03 | $309.39 | $309.39 | 200 |
| 10:09 AM | $309.39 | Up $0.00 | $309.39 | $309.39 | 0 |
| 10:08 AM | $309.36 | Up $0.03 | $309.36 | $309.36 | 100 |
| 10:06 AM | $309.33 | Down $ -0.13 | $309.33 | $309.33 | 472 |
| 10:06 AM | $309.33 | Up $0.00 | $309.33 | $309.33 | 0 |
| 10:01 AM | $309.47 | Up $0.15 | $309.47 | $309.46 | 300 |
| 10:01 AM | $309.47 | Up $0.00 | $309.47 | $309.46 | 0 |
| 10:01 AM | $309.47 | Up $0.00 | $309.47 | $309.46 | 0 |
| 10:01 AM | $309.47 | Up $0.00 | $309.47 | $309.46 | 0 |
| 10:01 AM | $309.47 | Up $0.00 | $309.47 | $309.46 | 0 |
| 09:58 AM | $309.31 | Up $0.12 | $309.31 | $309.30 | 500 |
| 09:58 AM | $309.31 | Up $0.00 | $309.31 | $309.30 | 0 |
| 09:58 AM | $309.31 | Up $0.00 | $309.31 | $309.30 | 0 |
| 09:57 AM | $309.19 | Up $0.02 | $309.31 | $309.19 | 1,246 |
| 09:56 AM | $309.17 | Down $ -0.19 | $309.17 | $309.17 | 136 |
| 09:54 AM | $309.36 | Up $0.06 | $309.36 | $309.36 | 235 |
| 09:54 AM | $309.36 | Up $0.00 | $309.36 | $309.36 | 0 |
| 09:53 AM | $309.30 | Up $0.11 | $309.30 | $309.30 | 100 |
| 09:52 AM | $309.19 | Up $0.10 | $309.19 | $309.15 | 301 |
| 09:51 AM | $309.09 | Up $0.02 | $309.09 | $309.09 | 200 |
| 09:49 AM | $309.07 | Up $0.06 | $309.07 | $309.07 | 100 |
| 09:49 AM | $309.07 | Up $0.00 | $309.07 | $309.07 | 0 |
| 09:45 AM | $309.01 | Up $0.34 | $309.01 | $308.92 | 300 |
| 09:45 AM | $309.01 | Up $0.00 | $309.01 | $308.92 | 0 |
| 09:45 AM | $309.01 | Up $0.00 | $309.01 | $308.92 | 0 |
| 09:45 AM | $309.01 | Up $0.00 | $309.01 | $308.92 | 0 |
| 09:40 AM | $308.67 | Up $0.02 | $308.67 | $308.64 | 417 |
| 09:40 AM | $308.67 | Up $0.00 | $308.67 | $308.64 | 0 |
| 09:40 AM | $308.67 | Up $0.00 | $308.67 | $308.64 | 0 |
| 09:40 AM | $308.67 | Up $0.00 | $308.67 | $308.64 | 0 |
| 09:40 AM | $308.67 | Up $0.00 | $308.67 | $308.64 | 0 |
| 09:38 AM | $308.65 | Up $0.22 | $308.65 | $308.62 | 224 |
| 09:38 AM | $308.65 | Up $0.00 | $308.65 | $308.62 | 0 |
| 09:36 AM | $308.43 | Down $ -0.17 | $308.43 | $308.28 | 1,300 |
| 09:36 AM | $308.43 | Up $0.00 | $308.43 | $308.28 | 0 |
| 09:33 AM | $308.60 | Down $ -0.01 | $308.60 | $308.60 | 100 |
| 09:33 AM | $308.60 | Up $0.00 | $308.60 | $308.60 | 0 |
| 09:33 AM | $308.60 | Up $0.00 | $308.60 | $308.60 | 0 |
| 09:32 AM | $308.61 | Up $0.29 | $308.66 | $308.53 | 3,100 |
| Previous close | $308.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/07/2025 | $309.98 | $309.92 | $310.29 | $309.63 | 121,717 |
| 16/07/2025 | $308.32 | $307.44 | $308.63 | $307.09 | 182,140 |
| 15/07/2025 | $307.42 | $308.74 | $308.77 | $307.38 | 35,919 |
| 14/07/2025 | $307.17 | $307.35 | $307.86 | $307.17 | 33,042 |
| 11/07/2025 | $307.11 | $307.28 | $307.67 | $306.92 | 100,338 |
| 10/07/2025 | $307.83 | $307.51 | $308.20 | $307.20 | 35,703 |
| 09/07/2025 | $306.97 | $306.17 | $307.05 | $305.74 | 88,778 |
| 08/07/2025 | $305.06 | $305.24 | $305.79 | $304.63 | 59,933 |
| 07/07/2025 | $305.26 | $305.97 | $306.17 | $304.12 | 119,661 |
| 03/07/2025 | $307.86 | $308.13 | $308.15 | $307.49 | 58,541 |
| 02/07/2025 | $305.37 | $304.82 | $305.37 | $304.65 | 132,660 |
| 01/07/2025 | $303.42 | $302.87 | $303.83 | $302.65 | 92,979 |
| 30/06/2025 | $304.15 | $303.79 | $304.91 | $302.81 | 178,059 |
| 27/06/2025 | $303.11 | $303.20 | $303.29 | $300.64 | 86,759 |
| 26/06/2025 | $301.31 | $300.42 | $301.44 | $300.42 | 83,295 |
| 25/06/2025 | $298.69 | $298.59 | $298.78 | $297.93 | 88,367 |
| 24/06/2025 | $297.50 | $297.46 | $298.15 | $297.44 | 71,378 |
| 23/06/2025 | $294.17 | $292.34 | $294.53 | $290.39 | 227,682 |
| 20/06/2025 | $291.50 | $291.70 | $292.43 | $290.85 | 99,537 |
| 18/06/2025 | $292.82 | $293.82 | $294.24 | $292.15 | 199,782 |
| 17/06/2025 | $292.41 | $294.49 | $294.76 | $292.37 | 105,606 |
| 16/06/2025 | $295.46 | $295.52 | $295.76 | $294.83 | 108,664 |
| 13/06/2025 | $292.73 | $294.92 | $295.30 | $292.37 | 273,194 |
| 12/06/2025 | $296.55 | $295.75 | $296.55 | $295.58 | 121,742 |
| 11/06/2025 | $294.98 | $296.28 | $296.75 | $294.13 | 114,222 |
| 10/06/2025 | $295.77 | $295.05 | $296.22 | $294.53 | 93,569 |
| 09/06/2025 | $294.32 | $293.90 | $294.62 | $293.75 | 87,728 |
| 06/06/2025 | $293.35 | $293.21 | $294.11 | $292.24 | 108,617 |
| 05/06/2025 | $289.80 | $293.49 | $293.55 | $289.10 | 307,122 |
| 04/06/2025 | $292.41 | $292.16 | $292.76 | $291.67 | 115,102 |
Graphs are not available, please refer to the detailed table