Find a quote
VanEck Oil Services ETF
235.27 Up 2.27 (0.96 %)
Delayed : 2025/07/17 18:23:35
- Previous close $233.00
- Opening $232.25
- Today High $236.66
- Today Low $232.09
- Price Bid $234.74
- Price Ask $234.74
- 52 Weeks High $340.19
- 52 Weeks Low $191.21
- Size Bid 5
- Size Ask 10
- Volume 629,713
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $236.03 | Up $0.05 | $236.03 | $236.03 | 13,853 |
| 03:59 PM | $235.98 | Down $ -0.37 | $236.28 | $235.98 | 9,641 |
| 03:58 PM | $236.35 | Up $0.20 | $236.35 | $236.10 | 12,776 |
| 03:57 PM | $236.15 | Up $0.05 | $236.25 | $236.12 | 6,604 |
| 03:56 PM | $236.10 | Down $ -0.06 | $236.17 | $236.09 | 4,266 |
| 03:55 PM | $236.16 | Up $0.24 | $236.16 | $235.86 | 3,347 |
| 03:54 PM | $235.92 | Down $ -0.05 | $236.14 | $235.85 | 4,675 |
| 03:53 PM | $235.97 | Up $0.08 | $235.98 | $235.86 | 1,599 |
| 03:52 PM | $235.89 | Down $ -0.03 | $235.97 | $235.87 | 1,525 |
| 03:51 PM | $235.92 | Down $ -0.19 | $236.11 | $235.89 | 1,543 |
| 03:50 PM | $236.11 | Down $ -0.42 | $236.51 | $236.11 | 3,045 |
| 03:49 PM | $236.53 | Up $0.20 | $236.53 | $236.34 | 2,656 |
| 03:48 PM | $236.33 | Up $0.06 | $236.39 | $236.28 | 1,700 |
| 03:47 PM | $236.27 | Up $0.18 | $236.27 | $236.10 | 2,622 |
| 03:46 PM | $236.09 | Down $ -0.08 | $236.26 | $236.09 | 2,634 |
| 03:45 PM | $236.17 | Down $ -0.20 | $236.23 | $236.17 | 1,198 |
| 03:44 PM | $236.37 | Up $0.13 | $236.37 | $236.19 | 406 |
| 03:43 PM | $236.24 | Down $ -0.04 | $236.42 | $236.24 | 3,001 |
| 03:42 PM | $236.28 | Down $ -0.31 | $236.56 | $236.28 | 3,342 |
| 03:41 PM | $236.59 | Up $0.01 | $236.63 | $236.59 | 1,710 |
| 03:39 PM | $236.58 | Down $ -0.03 | $236.66 | $236.58 | 500 |
| 03:39 PM | $236.58 | Up $0.00 | $236.66 | $236.58 | 0 |
| 03:38 PM | $236.61 | Up $0.07 | $236.61 | $236.38 | 1,881 |
| 03:37 PM | $236.54 | Down $ -0.03 | $236.60 | $236.54 | 400 |
| 03:35 PM | $236.57 | Up $0.21 | $236.57 | $236.48 | 1,441 |
| 03:35 PM | $236.57 | Up $0.00 | $236.57 | $236.48 | 0 |
| 03:34 PM | $236.36 | Up $0.06 | $236.40 | $236.29 | 2,444 |
| 03:33 PM | $236.30 | Down $ -0.05 | $236.30 | $236.30 | 100 |
| 03:32 PM | $236.35 | Up $0.03 | $236.35 | $236.30 | 300 |
| 03:31 PM | $236.32 | Up $0.06 | $236.47 | $236.28 | 2,254 |
| 03:30 PM | $236.26 | Up $0.29 | $236.26 | $236.09 | 3,234 |
| 03:29 PM | $235.97 | Down $ -0.22 | $236.15 | $235.97 | 5,033 |
| 03:28 PM | $236.19 | Up $0.04 | $236.19 | $236.19 | 100 |
| 03:27 PM | $236.15 | Up $0.09 | $236.15 | $236.10 | 392 |
| 03:26 PM | $236.06 | Up $0.02 | $236.12 | $236.06 | 1,000 |
| 03:25 PM | $236.05 | Up $0.16 | $236.07 | $235.93 | 1,885 |
| 03:24 PM | $235.89 | Down $ -0.03 | $235.89 | $235.84 | 300 |
| 03:23 PM | $235.92 | Down $ -0.04 | $235.92 | $235.87 | 500 |
| 03:22 PM | $235.96 | Down $ -0.03 | $235.96 | $235.95 | 700 |
| 03:21 PM | $235.99 | Up $0.13 | $235.99 | $235.89 | 1,000 |
| 03:20 PM | $235.86 | Up $0.34 | $235.86 | $235.60 | 2,927 |
| 03:19 PM | $235.52 | Down $ -0.22 | $235.62 | $235.49 | 713 |
| 03:18 PM | $235.74 | Down $ -0.14 | $235.75 | $235.74 | 300 |
| 03:17 PM | $235.88 | Down $ -0.13 | $235.96 | $235.88 | 350 |
| 03:16 PM | $236.01 | Up $0.04 | $236.01 | $235.97 | 630 |
| 03:15 PM | $235.97 | Down $ -0.36 | $236.30 | $235.97 | 2,715 |
| 03:14 PM | $236.33 | Up $0.06 | $236.33 | $236.20 | 2,380 |
| 03:13 PM | $236.28 | Up $0.21 | $236.28 | $236.13 | 2,000 |
| 03:12 PM | $236.07 | Up $0.06 | $236.07 | $235.99 | 500 |
| 03:11 PM | $236.01 | Up $0.11 | $236.05 | $235.90 | 600 |
| 03:10 PM | $235.90 | Down $ -0.13 | $235.95 | $235.90 | 3,798 |
| 03:09 PM | $236.03 | Up $0.20 | $236.03 | $235.94 | 1,300 |
| 03:08 PM | $235.83 | Down $ -0.04 | $235.84 | $235.78 | 1,357 |
| 03:07 PM | $235.87 | Up $0.14 | $235.89 | $235.72 | 1,900 |
| 03:05 PM | $235.73 | Up $0.12 | $235.73 | $235.68 | 1,820 |
| 03:05 PM | $235.73 | Up $0.00 | $235.73 | $235.68 | 0 |
| 03:03 PM | $235.61 | Down $ -0.02 | $235.63 | $235.51 | 1,500 |
| 03:03 PM | $235.61 | Up $0.00 | $235.63 | $235.51 | 0 |
| 03:02 PM | $235.63 | Down $ -0.02 | $235.63 | $235.63 | 100 |
| 03:01 PM | $235.65 | Up $0.18 | $235.65 | $235.51 | 1,000 |
| 03:00 PM | $235.47 | Up $0.15 | $235.47 | $235.42 | 300 |
| 02:59 PM | $235.32 | Up $0.03 | $235.44 | $235.32 | 425 |
| 02:58 PM | $235.29 | Up $0.00 | $235.29 | $235.29 | 200 |
| 02:57 PM | $235.29 | Up $0.26 | $235.29 | $235.15 | 1,900 |
| 02:56 PM | $235.03 | Down $ -0.04 | $235.08 | $235.03 | 570 |
| 02:55 PM | $235.07 | Down $ -0.27 | $235.37 | $235.05 | 6,382 |
| 02:54 PM | $235.34 | Down $ -0.01 | $235.34 | $235.34 | 100 |
| 02:51 PM | $235.35 | Down $ -0.19 | $235.44 | $235.35 | 1,300 |
| 02:51 PM | $235.35 | Up $0.00 | $235.44 | $235.35 | 0 |
| 02:51 PM | $235.35 | Up $0.00 | $235.44 | $235.35 | 0 |
| 02:50 PM | $235.54 | Up $0.27 | $235.54 | $235.38 | 500 |
| 02:48 PM | $235.27 | Up $0.28 | $235.30 | $235.17 | 506 |
| 02:48 PM | $235.27 | Up $0.00 | $235.30 | $235.17 | 0 |
| 02:47 PM | $234.99 | Up $0.01 | $235.04 | $234.99 | 206 |
| 02:45 PM | $234.98 | Down $ -0.01 | $235.00 | $234.78 | 2,866 |
| 02:45 PM | $234.98 | Up $0.00 | $235.00 | $234.78 | 0 |
| 02:44 PM | $234.99 | Down $ -0.34 | $235.34 | $234.99 | 400 |
| 02:43 PM | $235.33 | Down $ -0.12 | $235.33 | $235.29 | 200 |
| 02:42 PM | $235.45 | Down $ -0.14 | $235.61 | $235.45 | 200 |
| 02:41 PM | $235.59 | Up $0.00 | $235.81 | $235.59 | 1,000 |
| 02:40 PM | $235.59 | Down $ -0.08 | $235.67 | $235.59 | 900 |
| 02:39 PM | $235.67 | Down $ -0.20 | $235.92 | $235.67 | 3,593 |
| 02:38 PM | $235.87 | Down $ -0.03 | $235.87 | $235.72 | 598 |
| 02:37 PM | $235.90 | Up $0.14 | $235.90 | $235.85 | 600 |
| 02:36 PM | $235.76 | Up $0.00 | $235.76 | $235.76 | 100 |
| 02:35 PM | $235.76 | Down $ -0.31 | $235.95 | $235.76 | 2,308 |
| 02:34 PM | $236.07 | Up $0.07 | $236.07 | $236.07 | 600 |
| 02:33 PM | $236.00 | Down $0.00 | $236.00 | $236.00 | 100 |
| 02:32 PM | $236.01 | Up $0.00 | $236.04 | $236.01 | 600 |
| 02:30 PM | $236.00 | Down $ -0.03 | $236.00 | $235.91 | 4,224 |
| 02:30 PM | $236.00 | Up $0.00 | $236.00 | $235.91 | 0 |
| 02:29 PM | $236.03 | Up $0.04 | $236.03 | $235.93 | 600 |
| 02:28 PM | $235.99 | Up $0.11 | $235.99 | $235.84 | 1,600 |
| 02:27 PM | $235.88 | Down $ -0.01 | $235.91 | $235.86 | 525 |
| 02:26 PM | $235.89 | Up $0.16 | $235.89 | $235.83 | 200 |
| 02:25 PM | $235.73 | Up $0.02 | $235.73 | $235.73 | 100 |
| 02:24 PM | $235.71 | Up $0.17 | $235.71 | $235.63 | 306 |
| 02:23 PM | $235.54 | Up $0.08 | $235.54 | $235.54 | 300 |
| 02:22 PM | $235.46 | Up $0.11 | $235.46 | $235.46 | 100 |
| 02:21 PM | $235.35 | Up $0.20 | $235.35 | $235.16 | 1,500 |
| 02:20 PM | $235.15 | Up $0.20 | $235.15 | $235.09 | 500 |
| 02:19 PM | $234.95 | Up $0.12 | $235.01 | $234.80 | 2,720 |
| 02:18 PM | $234.83 | Down $ -0.30 | $234.93 | $234.79 | 1,158 |
| 02:17 PM | $235.13 | Down $ -0.08 | $235.24 | $235.13 | 1,100 |
| 02:16 PM | $235.21 | Down $ -0.08 | $235.32 | $235.21 | 1,327 |
| 02:15 PM | $235.29 | Down $ -0.07 | $235.30 | $235.29 | 570 |
| 02:14 PM | $235.36 | Down $ -0.14 | $235.36 | $235.36 | 200 |
| 02:13 PM | $235.50 | Up $0.02 | $235.50 | $235.50 | 300 |
| 02:12 PM | $235.48 | Up $0.00 | $235.48 | $235.47 | 500 |
| 02:11 PM | $235.48 | Up $0.04 | $235.49 | $235.44 | 600 |
| 02:09 PM | $235.44 | Up $0.24 | $235.44 | $235.29 | 1,000 |
| 02:09 PM | $235.44 | Up $0.00 | $235.44 | $235.29 | 0 |
| 02:08 PM | $235.20 | Down $ -0.21 | $235.42 | $235.19 | 2,705 |
| 02:07 PM | $235.41 | Down $ -0.07 | $235.46 | $235.39 | 700 |
| 02:06 PM | $235.48 | Up $0.12 | $235.48 | $235.44 | 400 |
| 02:05 PM | $235.36 | Down $ -0.04 | $235.44 | $235.36 | 2,090 |
| 02:04 PM | $235.41 | Up $0.13 | $235.44 | $235.39 | 599 |
| 02:03 PM | $235.28 | Down $ -0.01 | $235.31 | $235.28 | 250 |
| 02:02 PM | $235.29 | Up $0.15 | $235.29 | $235.29 | 200 |
| 02:01 PM | $235.14 | Down $ -0.07 | $235.25 | $235.14 | 752 |
| 02:00 PM | $235.21 | Down $ -0.11 | $235.30 | $234.98 | 7,185 |
| 01:59 PM | $235.32 | Up $0.05 | $235.34 | $235.32 | 600 |
| 01:58 PM | $235.27 | Up $0.04 | $235.27 | $235.25 | 400 |
| 01:56 PM | $235.23 | Down $ -0.07 | $235.27 | $235.23 | 200 |
| 01:56 PM | $235.23 | Up $0.00 | $235.27 | $235.23 | 0 |
| 01:54 PM | $235.30 | Up $0.05 | $235.30 | $235.30 | 300 |
| 01:54 PM | $235.30 | Up $0.00 | $235.30 | $235.30 | 0 |
| 01:53 PM | $235.25 | Down $ -0.13 | $235.43 | $235.25 | 1,700 |
| 01:52 PM | $235.38 | Down $ -0.10 | $235.38 | $235.38 | 100 |
| 01:49 PM | $235.48 | Up $0.18 | $235.48 | $235.47 | 400 |
| 01:49 PM | $235.48 | Up $0.00 | $235.48 | $235.47 | 0 |
| 01:49 PM | $235.48 | Up $0.00 | $235.48 | $235.47 | 0 |
| 01:48 PM | $235.30 | Up $0.08 | $235.36 | $235.30 | 4,521 |
| 01:47 PM | $235.22 | Up $0.23 | $235.23 | $235.11 | 1,700 |
| 01:45 PM | $234.99 | Down $ -0.31 | $235.29 | $234.99 | 3,100 |
| 01:45 PM | $234.99 | Up $0.00 | $235.29 | $234.99 | 0 |
| 01:44 PM | $235.31 | Down $ -0.14 | $235.36 | $235.26 | 5,316 |
| 01:43 PM | $235.45 | Up $0.10 | $235.45 | $235.37 | 700 |
| 01:42 PM | $235.34 | Up $0.08 | $235.34 | $235.34 | 194 |
| 01:37 PM | $235.26 | Up $0.22 | $235.26 | $235.26 | 200 |
| 01:37 PM | $235.26 | Up $0.00 | $235.26 | $235.26 | 0 |
| 01:37 PM | $235.26 | Up $0.00 | $235.26 | $235.26 | 0 |
| 01:37 PM | $235.26 | Up $0.00 | $235.26 | $235.26 | 0 |
| 01:37 PM | $235.26 | Up $0.00 | $235.26 | $235.26 | 0 |
| 01:36 PM | $235.04 | Down $ -0.18 | $235.04 | $235.04 | 800 |
| 01:34 PM | $235.22 | Up $0.26 | $235.22 | $235.22 | 100 |
| 01:34 PM | $235.22 | Up $0.00 | $235.22 | $235.22 | 0 |
| 01:33 PM | $234.96 | Up $0.22 | $234.96 | $234.96 | 100 |
| 01:31 PM | $234.74 | Up $0.19 | $234.74 | $234.57 | 602 |
| 01:31 PM | $234.74 | Up $0.00 | $234.74 | $234.57 | 0 |
| 01:29 PM | $234.55 | Up $0.13 | $234.55 | $234.55 | 125 |
| 01:29 PM | $234.55 | Up $0.00 | $234.55 | $234.55 | 0 |
| 01:28 PM | $234.42 | Down $ -0.11 | $234.43 | $234.42 | 300 |
| 01:27 PM | $234.53 | Down $ -0.26 | $234.69 | $234.53 | 500 |
| 01:26 PM | $234.79 | Up $0.16 | $234.79 | $234.58 | 200 |
| 01:25 PM | $234.63 | Up $0.15 | $234.63 | $234.54 | 200 |
| 01:22 PM | $234.48 | Up $0.00 | $234.48 | $234.48 | 100 |
| 01:22 PM | $234.48 | Up $0.00 | $234.48 | $234.48 | 0 |
| 01:22 PM | $234.48 | Up $0.00 | $234.48 | $234.48 | 0 |
| 01:21 PM | $234.48 | Up $0.24 | $234.48 | $234.27 | 1,400 |
| 01:20 PM | $234.24 | Up $0.00 | $234.24 | $234.06 | 700 |
| 01:19 PM | $234.24 | Down $ -0.06 | $234.24 | $234.24 | 100 |
| 01:17 PM | $234.30 | Down $ -0.22 | $234.30 | $234.30 | 100 |
| 01:17 PM | $234.30 | Up $0.00 | $234.30 | $234.30 | 0 |
| 01:13 PM | $234.52 | Down $ -0.15 | $234.73 | $234.52 | 1,100 |
| 01:13 PM | $234.52 | Up $0.00 | $234.73 | $234.52 | 0 |
| 01:13 PM | $234.52 | Up $0.00 | $234.73 | $234.52 | 0 |
| 01:13 PM | $234.52 | Up $0.00 | $234.73 | $234.52 | 0 |
| 01:12 PM | $234.67 | Up $0.06 | $234.67 | $234.59 | 300 |
| 01:11 PM | $234.61 | Down $ -0.17 | $234.74 | $234.60 | 2,710 |
| 01:10 PM | $234.78 | Down $ -0.26 | $234.92 | $234.78 | 300 |
| 01:09 PM | $235.04 | Up $0.01 | $235.04 | $235.04 | 200 |
| 01:08 PM | $235.03 | Up $0.01 | $235.03 | $235.03 | 100 |
| 01:07 PM | $235.02 | Down $ -0.10 | $235.02 | $234.90 | 600 |
| 01:06 PM | $235.12 | Down $ -0.29 | $235.14 | $235.12 | 200 |
| 01:05 PM | $235.41 | Down $ -0.14 | $235.49 | $235.41 | 200 |
| 01:04 PM | $235.55 | Down $ -0.16 | $235.69 | $235.55 | 1,660 |
| 01:03 PM | $235.71 | Up $0.25 | $235.71 | $235.71 | 100 |
| 01:01 PM | $235.46 | Up $0.24 | $235.46 | $235.30 | 500 |
| 01:01 PM | $235.46 | Up $0.00 | $235.46 | $235.30 | 0 |
| 01:00 PM | $235.22 | Up $0.12 | $235.22 | $235.22 | 100 |
| 12:59 PM | $235.10 | Down $ -0.02 | $235.10 | $235.10 | 100 |
| 12:57 PM | $235.12 | Up $0.09 | $235.12 | $235.12 | 100 |
| 12:57 PM | $235.12 | Up $0.00 | $235.12 | $235.12 | 0 |
| 12:54 PM | $235.02 | Up $0.10 | $235.02 | $235.02 | 100 |
| 12:54 PM | $235.02 | Up $0.00 | $235.02 | $235.02 | 0 |
| 12:54 PM | $235.02 | Up $0.00 | $235.02 | $235.02 | 0 |
| 12:53 PM | $234.92 | Up $0.08 | $234.92 | $234.92 | 100 |
| 12:51 PM | $234.84 | Down $ -0.04 | $234.84 | $234.84 | 100 |
| 12:51 PM | $234.84 | Up $0.00 | $234.84 | $234.84 | 0 |
| 12:50 PM | $234.88 | Up $0.13 | $234.88 | $234.76 | 600 |
| 12:49 PM | $234.75 | Down $ -0.19 | $234.75 | $234.68 | 675 |
| 12:48 PM | $234.94 | Down $ -0.11 | $234.94 | $234.94 | 964 |
| 12:46 PM | $235.05 | Up $0.12 | $235.05 | $235.02 | 400 |
| 12:46 PM | $235.05 | Up $0.00 | $235.05 | $235.02 | 0 |
| 12:45 PM | $234.93 | Down $ -0.02 | $234.93 | $234.93 | 117 |
| 12:44 PM | $234.95 | Up $0.30 | $234.95 | $234.74 | 801 |
| 12:43 PM | $234.65 | Down $ -0.20 | $234.75 | $234.65 | 300 |
| 12:42 PM | $234.85 | Up $0.07 | $234.85 | $234.85 | 100 |
| 12:41 PM | $234.78 | Down $ -0.37 | $234.97 | $234.78 | 600 |
| 12:38 PM | $235.15 | Down $ -0.03 | $235.15 | $235.15 | 100 |
| 12:38 PM | $235.15 | Up $0.00 | $235.15 | $235.15 | 0 |
| 12:38 PM | $235.15 | Up $0.00 | $235.15 | $235.15 | 0 |
| 12:37 PM | $235.18 | Down $ -0.07 | $235.18 | $235.18 | 100 |
| 12:36 PM | $235.25 | Down $ -0.18 | $235.25 | $235.25 | 100 |
| 12:35 PM | $235.43 | Down $ -0.06 | $235.43 | $235.43 | 100 |
| 12:33 PM | $235.49 | Up $0.49 | $235.49 | $235.40 | 1,504 |
| 12:33 PM | $235.49 | Up $0.00 | $235.49 | $235.40 | 0 |
| 12:31 PM | $235.00 | Down $0.00 | $235.00 | $235.00 | 300 |
| 12:31 PM | $235.00 | Up $0.00 | $235.00 | $235.00 | 0 |
| 12:30 PM | $235.01 | Up $0.16 | $235.01 | $234.88 | 200 |
| 12:29 PM | $234.85 | Up $0.36 | $234.85 | $234.81 | 300 |
| 12:28 PM | $234.49 | Down $ -0.22 | $234.49 | $234.49 | 100 |
| 12:26 PM | $234.71 | Up $0.09 | $234.71 | $234.68 | 400 |
| 12:26 PM | $234.71 | Up $0.00 | $234.71 | $234.68 | 0 |
| 12:25 PM | $234.62 | Up $0.18 | $234.62 | $234.59 | 300 |
| 12:24 PM | $234.44 | Down $ -0.04 | $234.45 | $234.40 | 1,715 |
| 12:22 PM | $234.48 | Down $ -0.11 | $234.51 | $234.48 | 300 |
| 12:22 PM | $234.48 | Up $0.00 | $234.51 | $234.48 | 0 |
| 12:21 PM | $234.59 | Up $0.05 | $234.59 | $234.56 | 325 |
| 12:20 PM | $234.54 | Down $ -0.22 | $234.78 | $234.54 | 1,860 |
| 12:19 PM | $234.76 | Up $0.09 | $234.76 | $234.68 | 449 |
| 12:18 PM | $234.67 | Down $ -0.09 | $234.67 | $234.67 | 200 |
| 12:16 PM | $234.76 | Up $0.16 | $234.76 | $234.76 | 100 |
| 12:16 PM | $234.76 | Up $0.00 | $234.76 | $234.76 | 0 |
| 12:15 PM | $234.60 | Down $ -0.27 | $234.60 | $234.60 | 100 |
| 12:12 PM | $234.87 | Down $ -0.03 | $234.89 | $234.87 | 497 |
| 12:12 PM | $234.87 | Up $0.00 | $234.89 | $234.87 | 0 |
| 12:12 PM | $234.87 | Up $0.00 | $234.89 | $234.87 | 0 |
| 12:11 PM | $234.90 | Down $ -0.12 | $234.90 | $234.90 | 200 |
| 12:08 PM | $235.02 | Down $ -0.19 | $235.02 | $234.89 | 2,926 |
| 12:08 PM | $235.02 | Up $0.00 | $235.02 | $234.89 | 0 |
| 12:08 PM | $235.02 | Up $0.00 | $235.02 | $234.89 | 0 |
| 12:07 PM | $235.21 | Down $ -0.04 | $235.21 | $235.21 | 100 |
| 12:05 PM | $235.25 | Down $ -0.16 | $235.25 | $235.25 | 100 |
| 12:05 PM | $235.25 | Up $0.00 | $235.25 | $235.25 | 0 |
| 12:04 PM | $235.41 | Up $0.03 | $235.41 | $235.41 | 100 |
| 12:03 PM | $235.38 | Up $0.10 | $235.38 | $235.36 | 200 |
| 12:02 PM | $235.28 | Down $ -0.08 | $235.28 | $235.15 | 200 |
| 12:01 PM | $235.36 | Up $0.14 | $235.36 | $235.31 | 200 |
| 12:00 PM | $235.22 | Up $0.00 | $235.25 | $235.12 | 300 |
| 11:59 AM | $235.22 | Down $ -0.15 | $235.29 | $235.22 | 300 |
| 11:58 AM | $235.37 | Up $0.37 | $235.37 | $235.37 | 100 |
| 11:55 AM | $235.00 | Down $ -0.08 | $235.07 | $234.98 | 650 |
| 11:55 AM | $235.00 | Up $0.00 | $235.07 | $234.98 | 0 |
| 11:55 AM | $235.00 | Up $0.00 | $235.07 | $234.98 | 0 |
| 11:53 AM | $235.08 | Up $0.21 | $235.08 | $234.99 | 654 |
| 11:53 AM | $235.08 | Up $0.00 | $235.08 | $234.99 | 0 |
| 11:52 AM | $234.87 | Down $ -0.01 | $234.91 | $234.87 | 200 |
| 11:50 AM | $234.88 | Up $0.23 | $234.88 | $234.64 | 200 |
| 11:50 AM | $234.88 | Up $0.00 | $234.88 | $234.64 | 0 |
| 11:49 AM | $234.65 | Up $0.08 | $234.65 | $234.65 | 100 |
| 11:48 AM | $234.57 | Down $ -0.18 | $234.57 | $234.57 | 100 |
| 11:47 AM | $234.75 | Down $ -0.21 | $234.77 | $234.75 | 300 |
| 11:45 AM | $234.96 | Down $ -0.25 | $235.19 | $234.96 | 500 |
| 11:45 AM | $234.96 | Up $0.00 | $235.19 | $234.96 | 0 |
| 11:43 AM | $235.21 | Down $ -0.20 | $235.21 | $235.20 | 449 |
| 11:43 AM | $235.21 | Up $0.00 | $235.21 | $235.20 | 0 |
| 11:42 AM | $235.41 | Up $0.07 | $235.41 | $235.39 | 425 |
| 11:41 AM | $235.34 | Up $0.11 | $235.34 | $235.30 | 200 |
| 11:40 AM | $235.23 | Down $ -0.31 | $235.30 | $235.23 | 1,217 |
| 11:38 AM | $235.54 | Up $0.04 | $235.56 | $235.54 | 200 |
| 11:38 AM | $235.54 | Up $0.00 | $235.56 | $235.54 | 0 |
| 11:37 AM | $235.50 | Down $ -0.04 | $235.50 | $235.50 | 100 |
| 11:36 AM | $235.54 | Up $0.34 | $235.54 | $235.34 | 400 |
| 11:35 AM | $235.20 | Down $ -0.10 | $235.39 | $235.20 | 500 |
| 11:34 AM | $235.30 | Up $0.15 | $235.48 | $235.30 | 600 |
| 11:28 AM | $235.15 | Up $0.09 | $235.15 | $235.14 | 200 |
| 11:28 AM | $235.15 | Up $0.00 | $235.15 | $235.14 | 0 |
| 11:28 AM | $235.15 | Up $0.00 | $235.15 | $235.14 | 0 |
| 11:28 AM | $235.15 | Up $0.00 | $235.15 | $235.14 | 0 |
| 11:28 AM | $235.15 | Up $0.00 | $235.15 | $235.14 | 0 |
| 11:28 AM | $235.15 | Up $0.00 | $235.15 | $235.14 | 0 |
| 11:25 AM | $235.06 | Up $0.19 | $235.06 | $234.94 | 200 |
| 11:25 AM | $235.06 | Up $0.00 | $235.06 | $234.94 | 0 |
| 11:25 AM | $235.06 | Up $0.00 | $235.06 | $234.94 | 0 |
| 11:24 AM | $234.87 | Up $0.25 | $234.87 | $234.70 | 1,200 |
| 11:23 AM | $234.62 | Up $0.10 | $234.64 | $234.62 | 300 |
| 11:22 AM | $234.52 | Up $0.26 | $234.52 | $234.33 | 500 |
| 11:20 AM | $234.26 | Up $0.11 | $234.26 | $234.26 | 200 |
| 11:20 AM | $234.26 | Up $0.00 | $234.26 | $234.26 | 0 |
| 11:19 AM | $234.15 | Down $ -0.06 | $234.15 | $234.05 | 1,220 |
| 11:18 AM | $234.21 | Down $ -0.20 | $234.21 | $234.20 | 300 |
| 11:16 AM | $234.41 | Up $0.14 | $234.41 | $234.31 | 440 |
| 11:16 AM | $234.41 | Up $0.00 | $234.41 | $234.31 | 0 |
| 11:15 AM | $234.27 | Up $0.07 | $234.31 | $234.11 | 500 |
| 11:14 AM | $234.20 | Up $0.17 | $234.20 | $234.03 | 200 |
| 11:13 AM | $234.03 | Down $ -0.04 | $234.03 | $233.87 | 200 |
| 11:12 AM | $234.08 | Up $0.00 | $234.12 | $234.05 | 500 |
| 11:11 AM | $234.07 | Down $ -0.21 | $234.10 | $233.87 | 5,800 |
| 11:10 AM | $234.28 | Down $ -0.19 | $234.38 | $234.28 | 314 |
| 11:08 AM | $234.47 | Down $ -0.01 | $234.53 | $234.47 | 363 |
| 11:08 AM | $234.47 | Up $0.00 | $234.53 | $234.47 | 0 |
| 11:07 AM | $234.48 | Up $0.03 | $234.52 | $234.44 | 825 |
| 11:05 AM | $234.45 | Down $ -0.44 | $234.65 | $234.39 | 5,161 |
| 11:05 AM | $234.45 | Up $0.00 | $234.65 | $234.39 | 0 |
| 11:03 AM | $234.89 | Down $ -0.05 | $234.92 | $234.89 | 725 |
| 11:03 AM | $234.89 | Up $0.00 | $234.92 | $234.89 | 0 |
| 11:01 AM | $234.94 | Up $0.02 | $234.94 | $234.94 | 100 |
| 11:01 AM | $234.94 | Up $0.00 | $234.94 | $234.94 | 0 |
| 10:59 AM | $234.92 | Down $ -0.10 | $234.95 | $234.81 | 600 |
| 10:59 AM | $234.92 | Up $0.00 | $234.95 | $234.81 | 0 |
| 10:58 AM | $235.02 | Down $ -0.24 | $235.27 | $235.02 | 225 |
| 10:57 AM | $235.26 | Down $ -0.16 | $235.32 | $235.26 | 1,059 |
| 10:56 AM | $235.42 | Up $0.06 | $235.60 | $235.20 | 2,951 |
| 10:55 AM | $235.36 | Down $ -0.29 | $235.81 | $235.36 | 27,780 |
| 10:54 AM | $235.65 | Up $0.25 | $235.65 | $235.38 | 14,076 |
| 10:53 AM | $235.40 | Up $0.11 | $235.44 | $235.32 | 30,683 |
| 10:52 AM | $235.29 | Down $ -0.03 | $235.42 | $235.23 | 7,260 |
| 10:51 AM | $235.32 | Up $0.16 | $235.40 | $235.14 | 2,883 |
| 10:50 AM | $235.16 | Up $0.05 | $235.18 | $235.02 | 1,900 |
| 10:49 AM | $235.11 | Down $ -0.24 | $235.34 | $235.09 | 6,595 |
| 10:48 AM | $235.35 | Up $0.00 | $235.43 | $235.33 | 4,877 |
| 10:47 AM | $235.35 | Up $0.23 | $235.35 | $235.13 | 1,050 |
| 10:46 AM | $235.12 | Down $ -0.02 | $235.16 | $235.05 | 2,400 |
| 10:45 AM | $235.14 | Down $ -0.07 | $235.38 | $235.10 | 5,259 |
| 10:44 AM | $235.21 | Down $ -0.40 | $235.64 | $235.17 | 36,355 |
| 10:40 AM | $235.61 | Up $0.01 | $235.63 | $235.60 | 600 |
| 10:40 AM | $235.61 | Up $0.00 | $235.63 | $235.60 | 0 |
| 10:40 AM | $235.61 | Up $0.00 | $235.63 | $235.60 | 0 |
| 10:40 AM | $235.61 | Up $0.00 | $235.63 | $235.60 | 0 |
| 10:39 AM | $235.60 | Down $ -0.18 | $235.69 | $235.60 | 590 |
| 10:38 AM | $235.78 | Up $0.14 | $235.78 | $235.78 | 100 |
| 10:37 AM | $235.64 | Down $ -0.16 | $235.91 | $235.52 | 300 |
| 10:35 AM | $235.80 | Up $0.15 | $235.80 | $235.80 | 150 |
| 10:35 AM | $235.80 | Up $0.00 | $235.80 | $235.80 | 0 |
| 10:33 AM | $235.65 | Down $ -0.14 | $235.70 | $235.65 | 300 |
| 10:33 AM | $235.65 | Up $0.00 | $235.70 | $235.65 | 0 |
| 10:32 AM | $235.79 | Up $0.11 | $235.79 | $235.76 | 200 |
| 10:31 AM | $235.68 | Up $0.27 | $235.72 | $235.48 | 1,803 |
| 10:30 AM | $235.41 | Up $0.40 | $235.41 | $235.15 | 413 |
| 10:29 AM | $235.01 | Up $0.04 | $235.01 | $234.88 | 200 |
| 10:27 AM | $234.97 | Down $ -0.37 | $235.28 | $234.95 | 1,325 |
| 10:27 AM | $234.97 | Up $0.00 | $235.28 | $234.95 | 0 |
| 10:26 AM | $235.34 | Up $0.08 | $235.34 | $235.34 | 100 |
| 10:25 AM | $235.26 | Down $ -0.06 | $235.26 | $235.26 | 100 |
| 10:24 AM | $235.32 | Up $0.27 | $235.32 | $235.25 | 500 |
| 10:23 AM | $235.05 | Down $ -0.25 | $235.31 | $235.05 | 350 |
| 10:22 AM | $235.31 | Up $0.44 | $235.31 | $235.11 | 200 |
| 10:21 AM | $234.87 | Up $0.31 | $234.88 | $234.83 | 300 |
| 10:20 AM | $234.56 | Down $ -0.57 | $234.64 | $234.18 | 2,300 |
| 10:16 AM | $235.13 | Down $ -0.25 | $235.37 | $235.00 | 2,007 |
| 10:16 AM | $235.13 | Up $0.00 | $235.37 | $235.00 | 0 |
| 10:16 AM | $235.13 | Up $0.00 | $235.37 | $235.00 | 0 |
| 10:16 AM | $235.13 | Up $0.00 | $235.37 | $235.00 | 0 |
| 10:15 AM | $235.38 | Down $ -0.31 | $235.71 | $235.35 | 8,390 |
| 10:14 AM | $235.69 | Down $ -0.01 | $235.70 | $235.65 | 653 |
| 10:13 AM | $235.70 | Up $0.28 | $235.70 | $235.33 | 602 |
| 10:12 AM | $235.42 | Up $0.20 | $235.42 | $235.31 | 600 |
| 10:11 AM | $235.22 | Up $0.19 | $235.22 | $235.20 | 225 |
| 10:10 AM | $235.03 | Up $0.07 | $235.03 | $235.03 | 100 |
| 10:09 AM | $234.96 | Up $0.25 | $235.00 | $234.86 | 400 |
| 10:08 AM | $234.71 | Down $ -0.03 | $234.71 | $234.56 | 725 |
| 10:07 AM | $234.74 | Up $0.12 | $234.74 | $234.55 | 850 |
| 10:06 AM | $234.62 | Down $ -0.12 | $234.72 | $234.58 | 1,070 |
| 10:05 AM | $234.74 | Down $ -0.06 | $234.95 | $234.73 | 3,400 |
| 10:04 AM | $234.80 | Down $ -0.26 | $235.13 | $234.80 | 2,336 |
| 10:03 AM | $235.06 | Up $0.09 | $235.06 | $234.80 | 3,353 |
| 10:02 AM | $234.98 | Up $0.18 | $235.10 | $234.77 | 4,571 |
| 10:01 AM | $234.80 | Up $0.11 | $234.86 | $234.72 | 1,650 |
| 10:00 AM | $234.68 | Down $ -0.02 | $234.83 | $234.57 | 5,469 |
| 09:59 AM | $234.70 | Up $0.02 | $234.74 | $234.63 | 1,113 |
| 09:58 AM | $234.68 | Down $ -0.06 | $234.69 | $234.62 | 700 |
| 09:57 AM | $234.75 | Down $ -0.31 | $235.06 | $234.63 | 3,062 |
| 09:56 AM | $235.06 | Down $ -0.06 | $235.11 | $234.85 | 4,674 |
| 09:55 AM | $235.12 | Down $ -0.47 | $235.55 | $234.99 | 7,714 |
| 09:54 AM | $235.58 | Up $0.31 | $235.58 | $235.43 | 400 |
| 09:53 AM | $235.27 | Down $ -0.08 | $235.35 | $235.24 | 500 |
| 09:52 AM | $235.35 | Up $0.43 | $235.35 | $235.35 | 100 |
| 09:51 AM | $234.92 | Down $ -0.32 | $235.29 | $234.92 | 1,525 |
| 09:50 AM | $235.24 | Up $0.03 | $235.53 | $235.22 | 400 |
| 09:49 AM | $235.21 | Up $0.28 | $235.21 | $234.82 | 912 |
| 09:47 AM | $234.93 | Up $0.19 | $234.93 | $234.92 | 200 |
| 09:47 AM | $234.93 | Up $0.00 | $234.93 | $234.92 | 0 |
| 09:46 AM | $234.74 | Down $ -0.25 | $234.79 | $234.74 | 600 |
| 09:45 AM | $234.99 | Up $0.15 | $235.14 | $234.96 | 876 |
| 09:44 AM | $234.84 | Up $0.23 | $235.03 | $234.61 | 700 |
| 09:43 AM | $234.61 | Up $0.12 | $234.61 | $234.35 | 1,160 |
| 09:42 AM | $234.49 | Up $0.49 | $234.50 | $234.11 | 2,375 |
| 09:38 AM | $234.00 | Up $0.66 | $234.00 | $234.00 | 100 |
| 09:38 AM | $234.00 | Up $0.00 | $234.00 | $234.00 | 0 |
| 09:38 AM | $234.00 | Up $0.00 | $234.00 | $234.00 | 0 |
| 09:38 AM | $234.00 | Up $0.00 | $234.00 | $234.00 | 0 |
| 09:34 AM | $233.34 | Up $0.46 | $233.34 | $233.34 | 100 |
| 09:34 AM | $233.34 | Up $0.00 | $233.34 | $233.34 | 0 |
| 09:34 AM | $233.34 | Up $0.00 | $233.34 | $233.34 | 0 |
| 09:34 AM | $233.34 | Up $0.00 | $233.34 | $233.34 | 0 |
| 09:33 AM | $232.88 | Down $ -0.58 | $233.40 | $232.88 | 300 |
| 09:32 AM | $233.46 | Up $0.83 | $233.46 | $232.56 | 600 |
| 09:31 AM | $232.63 | Up $0.54 | $232.63 | $232.16 | 900 |
| 09:30 AM | $232.09 | Down $ -0.91 | $232.09 | $232.09 | 147 |
| Previous close | $233.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/07/2025 | $236.03 | $235.12 | $236.66 | $234.06 | 243,523 |
| 16/07/2025 | $233.00 | $233.39 | $235.71 | $232.75 | 425,472 |
| 15/07/2025 | $236.82 | $239.98 | $240.21 | $236.36 | 224,328 |
| 14/07/2025 | $244.61 | $244.37 | $246.38 | $243.76 | 168,118 |
| 11/07/2025 | $252.23 | $253.74 | $253.74 | $251.28 | 143,835 |
| 10/07/2025 | $249.99 | $249.01 | $250.78 | $248.59 | 96,855 |
| 09/07/2025 | $247.93 | $248.41 | $249.02 | $246.60 | 116,820 |
| 08/07/2025 | $249.83 | $248.96 | $251.09 | $248.17 | 238,022 |
| 07/07/2025 | $238.39 | $237.92 | $238.42 | $234.68 | 173,187 |
| 03/07/2025 | $241.58 | $241.87 | $242.16 | $240.98 | 62,018 |
| 02/07/2025 | $242.97 | $240.91 | $243.41 | $239.66 | 202,351 |
| 01/07/2025 | $236.94 | $237.96 | $241.05 | $236.09 | 326,936 |
| 30/06/2025 | $230.14 | $232.31 | $232.43 | $230.14 | 67,910 |
| 27/06/2025 | $231.17 | $232.33 | $232.44 | $229.34 | 162,498 |
| 26/06/2025 | $231.62 | $230.79 | $232.60 | $230.68 | 216,816 |
| 25/06/2025 | $227.65 | $230.38 | $230.43 | $226.59 | 203,896 |
| 24/06/2025 | $230.81 | $230.62 | $231.88 | $229.46 | 113,197 |
| 23/06/2025 | $231.97 | $238.79 | $239.20 | $231.00 | 375,093 |
| 20/06/2025 | $242.87 | $243.34 | $244.42 | $242.01 | 107,715 |
| 18/06/2025 | $244.69 | $246.63 | $247.42 | $244.26 | 205,146 |
| 17/06/2025 | $247.54 | $248.85 | $250.02 | $247.25 | 154,349 |
| 16/06/2025 | $245.73 | $244.58 | $247.00 | $244.58 | 169,285 |
| 13/06/2025 | $247.39 | $246.41 | $248.03 | $244.53 | 259,940 |
| 12/06/2025 | $243.70 | $243.28 | $244.15 | $242.66 | 91,599 |
| 11/06/2025 | $244.47 | $241.85 | $245.62 | $240.60 | 265,828 |
| 10/06/2025 | $241.42 | $242.68 | $242.95 | $239.25 | 299,748 |
| 09/06/2025 | $233.50 | $233.50 | $236.30 | $233.39 | 327,339 |
| 06/06/2025 | $229.88 | $230.96 | $231.12 | $229.27 | 146,274 |
| 05/06/2025 | $224.36 | $226.26 | $226.63 | $223.92 | 90,914 |
| 04/06/2025 | $224.38 | $223.97 | $224.60 | $223.09 | 235,691 |
Graphs are not available, please refer to the detailed table