Find a quote
VanEck Oil Services ETF
437.24 Up 0.00 (0.00 %)
Delayed : 2026/04/24 19:55:10
- Previous close $437.24
- Opening $427.79
- Today High $438.36
- Today Low $423.04
- Price Bid $431.81
- Price Ask $431.81
- 52 Weeks High $438.36
- 52 Weeks Low $206.42
- Size Bid 40
- Size Ask 40
- Volume 548,031
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $437.24 | Up $0.31 | $437.24 | $436.85 | 14,726 |
| 03:59 PM | $436.93 | Down $ -0.17 | $437.19 | $436.82 | 17,201 |
| 03:58 PM | $437.10 | Down $ -0.18 | $437.29 | $436.95 | 5,891 |
| 03:57 PM | $437.28 | Up $0.37 | $437.45 | $436.95 | 3,017 |
| 03:56 PM | $436.91 | Down $ -0.28 | $437.38 | $436.90 | 3,337 |
| 03:55 PM | $437.19 | Down $ -0.29 | $437.41 | $437.12 | 3,018 |
| 03:54 PM | $437.48 | Up $0.47 | $437.52 | $437.13 | 1,493 |
| 03:53 PM | $437.01 | Up $0.05 | $437.24 | $436.98 | 4,319 |
| 03:52 PM | $436.96 | Up $0.16 | $436.96 | $436.71 | 1,663 |
| 03:51 PM | $436.80 | Up $0.04 | $436.87 | $436.63 | 1,076 |
| 03:50 PM | $436.77 | Up $0.16 | $437.12 | $436.62 | 4,174 |
| 03:49 PM | $436.60 | Down $ -0.41 | $437.12 | $436.57 | 1,159 |
| 03:48 PM | $437.01 | Down $ -0.37 | $437.35 | $437.01 | 957 |
| 03:47 PM | $437.38 | Up $0.06 | $437.45 | $437.12 | 3,848 |
| 03:46 PM | $437.32 | Down $ -0.07 | $437.42 | $437.22 | 2,724 |
| 03:45 PM | $437.40 | Down $ -0.15 | $437.53 | $437.31 | 2,560 |
| 03:44 PM | $437.54 | Down $ -0.10 | $437.82 | $437.54 | 1,225 |
| 03:43 PM | $437.65 | Up $0.04 | $437.89 | $437.21 | 13,394 |
| 03:42 PM | $437.60 | Down $ -0.40 | $438.01 | $437.60 | 1,760 |
| 03:41 PM | $438.00 | Up $0.35 | $438.00 | $437.70 | 726 |
| 03:40 PM | $437.65 | Up $0.01 | $437.91 | $437.64 | 1,692 |
| 03:39 PM | $437.64 | Up $0.12 | $437.88 | $437.58 | 1,282 |
| 03:38 PM | $437.53 | Down $ -0.53 | $438.08 | $437.31 | 4,891 |
| 03:37 PM | $438.06 | Up $0.03 | $438.15 | $437.92 | 1,655 |
| 03:36 PM | $438.03 | Up $0.08 | $438.22 | $437.87 | 1,337 |
| 03:35 PM | $437.95 | Up $0.22 | $438.02 | $437.83 | 589 |
| 03:34 PM | $437.73 | Down $ -0.10 | $437.97 | $437.65 | 789 |
| 03:33 PM | $437.83 | Up $0.11 | $437.83 | $437.68 | 472 |
| 03:32 PM | $437.72 | Down $ -0.11 | $438.30 | $437.72 | 1,200 |
| 03:31 PM | $437.83 | Up $0.33 | $437.83 | $437.30 | 1,195 |
| 03:30 PM | $437.50 | Down $ -0.13 | $437.77 | $437.36 | 1,399 |
| 03:29 PM | $437.63 | Up $0.13 | $437.63 | $437.38 | 2,105 |
| 03:28 PM | $437.50 | Down $ -0.20 | $437.71 | $437.50 | 670 |
| 03:27 PM | $437.71 | Up $0.02 | $437.71 | $437.71 | 191 |
| 03:26 PM | $437.68 | Down $ -0.02 | $437.85 | $437.55 | 922 |
| 03:25 PM | $437.70 | Up $0.30 | $437.81 | $437.59 | 1,002 |
| 03:24 PM | $437.40 | Up $0.03 | $437.68 | $437.40 | 1,017 |
| 03:23 PM | $437.37 | Down $ -0.34 | $437.77 | $437.37 | 518 |
| 03:22 PM | $437.71 | Up $0.68 | $437.77 | $437.10 | 716 |
| 03:21 PM | $437.03 | Up $0.04 | $437.11 | $436.91 | 1,004 |
| 03:20 PM | $436.99 | Up $0.18 | $437.05 | $436.79 | 482 |
| 03:19 PM | $436.81 | Up $0.12 | $436.81 | $436.74 | 232 |
| 03:18 PM | $436.69 | Down $ -0.26 | $436.92 | $436.68 | 1,107 |
| 03:17 PM | $436.96 | Up $0.03 | $436.96 | $436.76 | 730 |
| 03:16 PM | $436.92 | Down $ -0.05 | $436.96 | $436.92 | 277 |
| 03:15 PM | $436.97 | Up $0.22 | $437.16 | $436.75 | 1,033 |
| 03:14 PM | $436.75 | Up $0.15 | $436.75 | $436.72 | 187 |
| 03:13 PM | $436.60 | Down $ -0.16 | $436.82 | $436.60 | 990 |
| 03:12 PM | $436.76 | Up $0.28 | $436.77 | $436.67 | 400 |
| 03:11 PM | $436.48 | Up $0.09 | $436.50 | $436.25 | 370 |
| 03:10 PM | $436.39 | Down $ -0.19 | $436.74 | $436.39 | 747 |
| 03:09 PM | $436.58 | Up $0.00 | $436.58 | $436.40 | 1,190 |
| 03:08 PM | $436.58 | Down $ -0.20 | $436.77 | $436.58 | 898 |
| 03:07 PM | $436.78 | Up $0.00 | $436.78 | $436.70 | 120 |
| 03:06 PM | $436.77 | Up $0.25 | $436.77 | $436.52 | 294 |
| 03:05 PM | $436.52 | Down $ -0.07 | $436.67 | $436.52 | 206 |
| 03:04 PM | $436.59 | Down $ -0.18 | $436.76 | $436.59 | 124 |
| 03:03 PM | $436.77 | Up $0.16 | $436.77 | $436.66 | 393 |
| 03:02 PM | $436.61 | Down $ -0.17 | $436.90 | $436.58 | 635 |
| 03:01 PM | $436.78 | Up $0.09 | $436.92 | $436.61 | 863 |
| 03:00 PM | $436.69 | Down $ -0.16 | $436.85 | $436.60 | 989 |
| 02:59 PM | $436.85 | Up $0.12 | $436.85 | $436.85 | 80 |
| 02:58 PM | $436.73 | Down $ -0.26 | $437.02 | $436.73 | 344 |
| 02:57 PM | $436.99 | Up $0.07 | $436.99 | $436.91 | 393 |
| 02:56 PM | $436.91 | Up $0.03 | $436.91 | $436.83 | 162 |
| 02:55 PM | $436.89 | Up $0.06 | $436.90 | $436.73 | 300 |
| 02:54 PM | $436.83 | Up $0.23 | $436.83 | $436.63 | 470 |
| 02:53 PM | $436.60 | Down $ -0.07 | $436.68 | $436.60 | 120 |
| 02:52 PM | $436.67 | Up $0.08 | $436.67 | $436.67 | 40 |
| 02:51 PM | $436.59 | Down $ -0.02 | $436.62 | $436.50 | 850 |
| 02:50 PM | $436.61 | Up $0.10 | $436.63 | $436.61 | 100 |
| 02:49 PM | $436.51 | Down $ -0.36 | $436.70 | $436.51 | 1,230 |
| 02:48 PM | $436.87 | Down $ -0.49 | $437.33 | $436.87 | 871 |
| 02:47 PM | $437.36 | Up $0.19 | $437.37 | $437.36 | 120 |
| 02:46 PM | $437.17 | Up $0.04 | $437.32 | $437.16 | 260 |
| 02:45 PM | $437.13 | Down $ -0.23 | $437.27 | $437.13 | 736 |
| 02:44 PM | $437.36 | Down $ -0.30 | $437.52 | $437.36 | 424 |
| 02:43 PM | $437.66 | Down $ -0.07 | $437.87 | $437.65 | 160 |
| 02:42 PM | $437.73 | Up $0.51 | $437.73 | $437.35 | 493 |
| 02:41 PM | $437.22 | Down $ -0.06 | $437.24 | $437.15 | 1,036 |
| 02:40 PM | $437.28 | Up $0.46 | $437.33 | $437.08 | 410 |
| 02:39 PM | $436.82 | Up $0.14 | $436.82 | $436.81 | 120 |
| 02:38 PM | $436.68 | Up $0.23 | $436.68 | $436.67 | 276 |
| 02:37 PM | $436.46 | Up $0.06 | $436.46 | $436.39 | 183 |
| 02:36 PM | $436.39 | Down $ -0.07 | $436.39 | $436.31 | 722 |
| 02:35 PM | $436.46 | Down $ -0.38 | $436.80 | $436.34 | 911 |
| 02:34 PM | $436.84 | Down $ -0.01 | $436.87 | $436.83 | 160 |
| 02:33 PM | $436.85 | Up $0.18 | $436.85 | $436.66 | 930 |
| 02:32 PM | $436.67 | Up $0.20 | $436.78 | $436.47 | 395 |
| 02:31 PM | $436.47 | Up $0.38 | $436.47 | $436.37 | 990 |
| 02:30 PM | $436.09 | Up $0.03 | $436.19 | $436.09 | 225 |
| 02:29 PM | $436.06 | Up $0.17 | $436.07 | $435.99 | 200 |
| 02:28 PM | $435.89 | Down $ -0.04 | $436.09 | $435.88 | 1,055 |
| 02:27 PM | $435.93 | Up $0.04 | $436.08 | $435.93 | 207 |
| 02:26 PM | $435.89 | Up $0.16 | $435.98 | $435.89 | 90 |
| 02:25 PM | $435.73 | Up $0.05 | $435.86 | $435.72 | 120 |
| 02:24 PM | $435.68 | Up $0.23 | $435.84 | $435.68 | 793 |
| 02:23 PM | $435.45 | Up $0.08 | $435.62 | $435.30 | 1,087 |
| 02:22 PM | $435.37 | Down $ -0.21 | $435.74 | $435.37 | 80 |
| 02:21 PM | $435.58 | Down $ -0.23 | $435.66 | $435.58 | 80 |
| 02:20 PM | $435.81 | Down $ -0.38 | $436.16 | $435.81 | 335 |
| 02:19 PM | $436.19 | Up $0.06 | $436.19 | $436.19 | 40 |
| 02:18 PM | $436.13 | Down $ -0.14 | $436.40 | $436.13 | 195 |
| 02:17 PM | $436.27 | Up $0.22 | $436.50 | $436.26 | 840 |
| 02:16 PM | $436.05 | Up $0.12 | $436.05 | $435.96 | 220 |
| 02:15 PM | $435.93 | Up $0.31 | $435.99 | $435.88 | 240 |
| 02:14 PM | $435.62 | Down $ -0.05 | $435.62 | $435.56 | 200 |
| 02:13 PM | $435.67 | Up $0.20 | $435.67 | $435.67 | 1,131 |
| 02:12 PM | $435.47 | Up $0.04 | $435.47 | $435.47 | 40 |
| 02:11 PM | $435.43 | Down $ -0.20 | $435.53 | $435.41 | 325 |
| 02:10 PM | $435.63 | Down $ -0.43 | $435.99 | $435.63 | 392 |
| 02:09 PM | $436.06 | Up $0.06 | $436.09 | $435.92 | 324 |
| 02:07 PM | $436.00 | Up $0.27 | $436.00 | $435.70 | 255 |
| 02:07 PM | $436.00 | Up $0.00 | $436.00 | $435.70 | 0 |
| 02:06 PM | $435.73 | Down $ -0.18 | $435.98 | $435.73 | 160 |
| 02:05 PM | $435.91 | Up $0.01 | $435.91 | $435.91 | 45 |
| 02:04 PM | $435.90 | Down $ -0.18 | $435.90 | $435.88 | 170 |
| 02:03 PM | $436.08 | Down $ -0.34 | $436.19 | $436.08 | 173 |
| 02:02 PM | $436.42 | Up $0.02 | $436.42 | $436.26 | 216 |
| 02:01 PM | $436.40 | Down $ -0.34 | $436.74 | $436.40 | 579 |
| 02:00 PM | $436.74 | Up $0.19 | $436.78 | $436.63 | 720 |
| 01:59 PM | $436.55 | Down $ -0.29 | $436.83 | $436.55 | 2,191 |
| 01:58 PM | $436.84 | Up $0.07 | $436.91 | $436.84 | 129 |
| 01:57 PM | $436.77 | Up $0.06 | $436.82 | $436.71 | 3,940 |
| 01:56 PM | $436.71 | Down $ -0.17 | $436.88 | $436.61 | 5,794 |
| 01:55 PM | $436.88 | Down $ -0.36 | $437.19 | $436.77 | 4,132 |
| 01:54 PM | $437.24 | Up $0.25 | $437.39 | $437.02 | 479 |
| 01:53 PM | $436.98 | Up $0.03 | $437.04 | $436.88 | 2,626 |
| 01:52 PM | $436.95 | Down $ -0.33 | $437.29 | $436.87 | 6,174 |
| 01:51 PM | $437.28 | Up $0.01 | $437.29 | $437.28 | 1,540 |
| 01:50 PM | $437.27 | Down $ -0.15 | $437.48 | $437.27 | 1,872 |
| 01:49 PM | $437.42 | Down $ -0.19 | $437.58 | $437.39 | 3,493 |
| 01:48 PM | $437.62 | Down $ -0.35 | $437.80 | $437.62 | 140 |
| 01:47 PM | $437.97 | Up $0.09 | $438.01 | $437.97 | 90 |
| 01:46 PM | $437.87 | Down $ -0.29 | $438.04 | $437.87 | 580 |
| 01:45 PM | $438.16 | Down $ -0.05 | $438.36 | $438.11 | 520 |
| 01:44 PM | $438.21 | Up $0.05 | $438.21 | $438.05 | 136 |
| 01:43 PM | $438.16 | Up $0.12 | $438.26 | $438.05 | 335 |
| 01:42 PM | $438.04 | Up $0.05 | $438.20 | $437.97 | 380 |
| 01:41 PM | $437.99 | Up $0.26 | $437.99 | $437.73 | 1,034 |
| 01:40 PM | $437.73 | Down $ -0.01 | $437.73 | $437.70 | 220 |
| 01:39 PM | $437.74 | Up $0.09 | $437.74 | $437.55 | 1,120 |
| 01:38 PM | $437.65 | Down $ -0.02 | $437.65 | $437.48 | 330 |
| 01:37 PM | $437.67 | Down $ -0.02 | $437.75 | $437.50 | 2,038 |
| 01:36 PM | $437.69 | Down $ -0.07 | $437.69 | $437.49 | 471 |
| 01:35 PM | $437.76 | Down $ -0.04 | $437.96 | $437.65 | 778 |
| 01:34 PM | $437.80 | Down $ -0.04 | $437.90 | $437.80 | 80 |
| 01:33 PM | $437.84 | Up $0.09 | $437.88 | $437.58 | 570 |
| 01:32 PM | $437.75 | Up $0.15 | $437.75 | $437.58 | 740 |
| 01:31 PM | $437.60 | Up $0.19 | $437.60 | $437.48 | 453 |
| 01:30 PM | $437.41 | Down $ -0.14 | $437.82 | $437.38 | 5,119 |
| 01:29 PM | $437.55 | Up $0.06 | $437.55 | $437.48 | 190 |
| 01:28 PM | $437.50 | Up $0.20 | $437.50 | $437.30 | 521 |
| 01:27 PM | $437.29 | Down $ -0.06 | $437.32 | $437.29 | 272 |
| 01:26 PM | $437.35 | Down $ -0.11 | $437.35 | $437.35 | 40 |
| 01:25 PM | $437.46 | Up $0.07 | $437.59 | $437.42 | 160 |
| 01:24 PM | $437.39 | Up $0.27 | $437.78 | $437.23 | 2,763 |
| 01:23 PM | $437.12 | Up $0.44 | $437.12 | $436.80 | 711 |
| 01:22 PM | $436.68 | Up $0.16 | $436.72 | $436.67 | 1,544 |
| 01:21 PM | $436.52 | Down $ -0.40 | $436.73 | $436.52 | 220 |
| 01:19 PM | $436.92 | Down $ -0.14 | $436.92 | $436.88 | 218 |
| 01:19 PM | $436.92 | Up $0.00 | $436.92 | $436.88 | 0 |
| 01:18 PM | $437.06 | Up $0.12 | $437.19 | $437.01 | 468 |
| 01:17 PM | $436.94 | Down $ -0.07 | $437.08 | $436.94 | 300 |
| 01:16 PM | $437.02 | Up $0.04 | $437.12 | $436.74 | 1,617 |
| 01:15 PM | $436.97 | Up $0.09 | $436.97 | $436.93 | 250 |
| 01:14 PM | $436.88 | Down $ -0.20 | $437.19 | $436.88 | 851 |
| 01:13 PM | $437.08 | Up $0.06 | $437.08 | $436.83 | 180 |
| 01:12 PM | $437.02 | Up $0.25 | $437.02 | $436.80 | 660 |
| 01:11 PM | $436.77 | Down $ -0.13 | $436.94 | $436.77 | 502 |
| 01:10 PM | $436.90 | Up $0.35 | $436.90 | $436.50 | 2,300 |
| 01:09 PM | $436.55 | Down $ -0.06 | $436.64 | $436.54 | 671 |
| 01:08 PM | $436.61 | Down $0.00 | $436.61 | $436.41 | 776 |
| 01:07 PM | $436.62 | Down $ -0.36 | $436.81 | $436.60 | 14,774 |
| 01:06 PM | $436.98 | Up $0.19 | $436.98 | $436.73 | 1,560 |
| 01:05 PM | $436.79 | Down $ -0.07 | $436.91 | $436.79 | 432 |
| 01:04 PM | $436.86 | Down $ -0.07 | $436.94 | $436.83 | 1,540 |
| 01:03 PM | $436.93 | Down $ -0.11 | $436.93 | $436.93 | 40 |
| 01:02 PM | $437.04 | Up $0.01 | $437.04 | $436.99 | 220 |
| 01:01 PM | $437.03 | Up $0.03 | $437.03 | $436.89 | 240 |
| 01:00 PM | $437.00 | Up $0.11 | $437.07 | $437.00 | 160 |
| 12:59 PM | $436.89 | Down $ -0.02 | $436.89 | $436.88 | 200 |
| 12:58 PM | $436.91 | Down $ -0.38 | $437.26 | $436.71 | 1,303 |
| 12:57 PM | $437.29 | Down $ -0.01 | $437.29 | $437.27 | 80 |
| 12:56 PM | $437.30 | Up $0.12 | $437.30 | $437.25 | 90 |
| 12:55 PM | $437.18 | Up $0.12 | $437.30 | $437.11 | 600 |
| 12:54 PM | $437.06 | Up $0.33 | $437.11 | $436.81 | 770 |
| 12:53 PM | $436.73 | Up $0.03 | $436.73 | $436.73 | 40 |
| 12:52 PM | $436.70 | Up $0.26 | $436.70 | $436.69 | 80 |
| 12:51 PM | $436.44 | Up $0.09 | $436.45 | $436.19 | 582 |
| 12:50 PM | $436.35 | Down $ -0.31 | $436.63 | $436.33 | 1,496 |
| 12:49 PM | $436.66 | Down $ -0.33 | $436.85 | $436.66 | 1,355 |
| 12:48 PM | $436.99 | Up $0.29 | $436.99 | $436.80 | 268 |
| 12:47 PM | $436.70 | Down $ -0.20 | $436.85 | $436.70 | 260 |
| 12:46 PM | $436.90 | Up $0.40 | $436.90 | $436.59 | 843 |
| 12:45 PM | $436.50 | Up $0.35 | $436.50 | $436.39 | 678 |
| 12:44 PM | $436.15 | Up $0.36 | $436.20 | $435.99 | 382 |
| 12:43 PM | $435.79 | Down $ -0.20 | $435.81 | $435.76 | 520 |
| 12:42 PM | $435.99 | Down $ -0.04 | $436.28 | $435.92 | 334 |
| 12:41 PM | $436.03 | Down $ -0.07 | $436.18 | $435.80 | 1,285 |
| 12:40 PM | $436.10 | Up $0.41 | $436.10 | $435.57 | 437 |
| 12:39 PM | $435.70 | Down $ -0.06 | $435.87 | $435.69 | 257 |
| 12:38 PM | $435.76 | Up $0.22 | $435.76 | $435.72 | 180 |
| 12:37 PM | $435.54 | Up $0.49 | $435.56 | $435.11 | 370 |
| 12:36 PM | $435.05 | Up $0.11 | $435.09 | $435.05 | 760 |
| 12:35 PM | $434.94 | Down $ -0.31 | $435.09 | $434.94 | 600 |
| 12:34 PM | $435.25 | Down $ -0.05 | $435.37 | $435.24 | 326 |
| 12:33 PM | $435.30 | Down $ -0.07 | $435.58 | $435.23 | 2,499 |
| 12:32 PM | $435.37 | Up $0.55 | $435.37 | $434.74 | 1,164 |
| 12:31 PM | $434.82 | Down $ -0.08 | $435.00 | $434.71 | 863 |
| 12:30 PM | $434.90 | Up $0.59 | $434.90 | $434.47 | 422 |
| 12:29 PM | $434.31 | Up $0.05 | $434.33 | $434.10 | 850 |
| 12:28 PM | $434.26 | Up $0.38 | $434.35 | $433.97 | 1,758 |
| 12:27 PM | $433.88 | Up $0.05 | $434.01 | $433.88 | 816 |
| 12:26 PM | $433.83 | Up $0.07 | $433.83 | $433.73 | 90 |
| 12:25 PM | $433.76 | Up $0.51 | $433.76 | $433.50 | 120 |
| 12:24 PM | $433.24 | Up $0.35 | $433.24 | $432.85 | 1,144 |
| 12:23 PM | $432.89 | Up $0.03 | $433.08 | $432.80 | 3,067 |
| 12:22 PM | $432.86 | Down $ -0.06 | $432.95 | $432.86 | 133 |
| 12:21 PM | $432.92 | Up $0.15 | $433.02 | $432.87 | 1,716 |
| 12:20 PM | $432.78 | Up $0.15 | $432.78 | $432.78 | 40 |
| 12:18 PM | $432.62 | Up $0.12 | $432.76 | $432.62 | 184 |
| 12:18 PM | $432.62 | Up $0.00 | $432.76 | $432.62 | 0 |
| 12:17 PM | $432.51 | Down $ -0.01 | $432.87 | $432.47 | 247 |
| 12:15 PM | $432.52 | Down $ -0.13 | $432.74 | $432.52 | 130 |
| 12:15 PM | $432.52 | Up $0.00 | $432.74 | $432.52 | 0 |
| 12:14 PM | $432.65 | Down $ -0.35 | $432.98 | $432.58 | 773 |
| 12:13 PM | $432.99 | Down $ -0.01 | $433.12 | $432.79 | 1,313 |
| 12:12 PM | $433.00 | Up $0.32 | $433.00 | $432.70 | 520 |
| 12:11 PM | $432.68 | Down $ -0.09 | $432.78 | $432.68 | 838 |
| 12:10 PM | $432.78 | Up $0.10 | $433.07 | $432.75 | 420 |
| 12:09 PM | $432.67 | Down $ -0.12 | $432.67 | $432.64 | 120 |
| 12:08 PM | $432.79 | Up $0.05 | $432.81 | $432.75 | 404 |
| 12:07 PM | $432.74 | Down $ -0.02 | $432.74 | $432.53 | 130 |
| 12:06 PM | $432.76 | Down $ -0.03 | $432.76 | $432.76 | 40 |
| 12:05 PM | $432.79 | Down $ -0.07 | $432.86 | $432.62 | 2,489 |
| 12:04 PM | $432.86 | Up $0.59 | $432.94 | $432.78 | 550 |
| 12:03 PM | $432.27 | Up $0.06 | $432.27 | $432.27 | 40 |
| 12:02 PM | $432.21 | Up $0.31 | $432.28 | $432.06 | 300 |
| 12:01 PM | $431.90 | Down $ -0.12 | $432.01 | $431.83 | 240 |
| 12:00 PM | $432.02 | Up $0.02 | $432.02 | $432.00 | 80 |
| 11:59 AM | $431.99 | Down $ -0.29 | $432.20 | $431.99 | 340 |
| 11:58 AM | $432.28 | Up $0.54 | $432.28 | $431.95 | 440 |
| 11:57 AM | $431.74 | Up $0.21 | $431.76 | $431.63 | 2,162 |
| 11:56 AM | $431.53 | Up $0.00 | $431.54 | $431.29 | 1,584 |
| 11:55 AM | $431.53 | Up $0.03 | $431.59 | $431.53 | 120 |
| 11:54 AM | $431.50 | Up $0.17 | $431.50 | $431.49 | 220 |
| 11:53 AM | $431.33 | Down $ -0.27 | $431.52 | $431.33 | 180 |
| 11:52 AM | $431.60 | Up $0.21 | $431.60 | $431.34 | 240 |
| 11:51 AM | $431.39 | Down $ -0.41 | $431.80 | $431.36 | 314 |
| 11:50 AM | $431.80 | Up $0.55 | $431.80 | $431.48 | 1,119 |
| 11:49 AM | $431.25 | Up $0.14 | $431.33 | $430.99 | 270 |
| 11:48 AM | $431.11 | Up $1.60 | $431.36 | $430.72 | 1,323 |
| 11:46 AM | $429.51 | Down $ -0.34 | $429.70 | $429.35 | 885 |
| 11:46 AM | $429.51 | Up $0.00 | $429.70 | $429.35 | 0 |
| 11:45 AM | $429.85 | Down $ -1.77 | $431.37 | $429.85 | 799 |
| 11:44 AM | $431.62 | Up $0.18 | $431.62 | $431.62 | 40 |
| 11:43 AM | $431.44 | Up $0.13 | $431.47 | $431.44 | 300 |
| 11:42 AM | $431.31 | Up $0.20 | $431.45 | $431.14 | 295 |
| 11:41 AM | $431.11 | Up $0.17 | $431.11 | $431.11 | 162 |
| 11:40 AM | $430.94 | Down $ -0.07 | $431.07 | $430.94 | 160 |
| 11:39 AM | $431.01 | Up $0.27 | $431.01 | $430.95 | 501 |
| 11:38 AM | $430.74 | Down $ -0.13 | $430.93 | $430.71 | 422 |
| 11:37 AM | $430.87 | Up $0.27 | $430.94 | $430.70 | 130 |
| 11:36 AM | $430.60 | Down $ -0.22 | $430.60 | $430.55 | 120 |
| 11:35 AM | $430.82 | Up $0.76 | $431.02 | $430.21 | 480 |
| 11:34 AM | $430.06 | Up $0.12 | $430.09 | $429.55 | 435 |
| 11:33 AM | $429.94 | Down $ -0.26 | $430.18 | $429.91 | 681 |
| 11:32 AM | $430.20 | Down $ -0.04 | $430.26 | $429.98 | 520 |
| 11:31 AM | $430.24 | Up $0.41 | $430.30 | $430.01 | 1,047 |
| 11:30 AM | $429.83 | Down $ -0.11 | $429.93 | $429.83 | 664 |
| 11:29 AM | $429.94 | Down $ -0.29 | $430.43 | $429.88 | 330 |
| 11:28 AM | $430.22 | Down $ -0.65 | $430.95 | $430.22 | 870 |
| 11:27 AM | $430.87 | Up $0.19 | $430.87 | $430.45 | 160 |
| 11:26 AM | $430.68 | Down $ -0.05 | $430.83 | $430.39 | 3,131 |
| 11:25 AM | $430.73 | Up $0.08 | $431.05 | $430.50 | 588 |
| 11:24 AM | $430.65 | Up $0.00 | $430.67 | $430.42 | 500 |
| 11:23 AM | $430.65 | Up $0.52 | $430.65 | $430.05 | 598 |
| 11:22 AM | $430.13 | Up $0.53 | $430.15 | $429.83 | 1,375 |
| 11:21 AM | $429.60 | Down $ -0.11 | $430.01 | $429.60 | 393 |
| 11:20 AM | $429.71 | Up $0.34 | $429.74 | $429.00 | 846 |
| 11:19 AM | $429.37 | Down $ -0.31 | $429.37 | $428.23 | 1,590 |
| 11:18 AM | $429.68 | Up $0.25 | $430.13 | $429.37 | 1,386 |
| 11:17 AM | $429.43 | Up $0.13 | $429.85 | $429.43 | 100 |
| 11:16 AM | $429.30 | Down $ -0.81 | $430.15 | $429.30 | 452 |
| 11:15 AM | $430.10 | Down $ -0.84 | $430.74 | $429.84 | 6,349 |
| 11:14 AM | $430.94 | Down $ -0.96 | $431.39 | $430.89 | 587 |
| 11:13 AM | $431.90 | Down $ -0.10 | $431.95 | $431.90 | 121 |
| 11:12 AM | $432.00 | Down $ -0.41 | $432.25 | $432.00 | 224 |
| 11:11 AM | $432.41 | Up $0.12 | $432.42 | $432.09 | 1,470 |
| 11:10 AM | $432.29 | Up $0.23 | $432.39 | $432.29 | 263 |
| 11:09 AM | $432.07 | Down $ -0.24 | $432.11 | $432.07 | 175 |
| 11:08 AM | $432.30 | Down $ -0.16 | $432.62 | $432.30 | 250 |
| 11:07 AM | $432.46 | Down $ -0.32 | $432.61 | $432.32 | 829 |
| 11:06 AM | $432.78 | Down $ -0.23 | $433.01 | $432.76 | 700 |
| 11:05 AM | $433.01 | Up $0.07 | $433.01 | $432.81 | 570 |
| 11:04 AM | $432.94 | Down $ -0.84 | $433.62 | $432.86 | 904 |
| 11:03 AM | $433.78 | Down $ -0.25 | $434.09 | $433.78 | 825 |
| 11:02 AM | $434.03 | Up $0.21 | $434.13 | $434.02 | 260 |
| 11:01 AM | $433.81 | Down $ -0.10 | $434.36 | $433.80 | 316 |
| 11:00 AM | $433.91 | Down $ -0.04 | $433.91 | $433.91 | 100 |
| 10:59 AM | $433.95 | Up $0.42 | $433.95 | $433.74 | 280 |
| 10:58 AM | $433.53 | Down $ -0.33 | $433.88 | $433.33 | 1,536 |
| 10:57 AM | $433.86 | Up $0.52 | $433.89 | $433.25 | 687 |
| 10:56 AM | $433.34 | Down $ -0.02 | $433.37 | $433.34 | 178 |
| 10:55 AM | $433.36 | Down $ -0.25 | $433.76 | $433.36 | 526 |
| 10:54 AM | $433.61 | Down $ -0.07 | $434.32 | $433.61 | 1,002 |
| 10:53 AM | $433.68 | Down $ -0.09 | $433.97 | $433.68 | 981 |
| 10:52 AM | $433.77 | Down $ -0.14 | $433.93 | $433.77 | 341 |
| 10:51 AM | $433.91 | Up $0.54 | $433.91 | $433.22 | 993 |
| 10:50 AM | $433.37 | Up $0.39 | $433.56 | $432.79 | 410 |
| 10:49 AM | $432.98 | Up $0.00 | $432.98 | $432.79 | 210 |
| 10:48 AM | $432.98 | Down $ -0.54 | $433.50 | $432.98 | 240 |
| 10:47 AM | $433.52 | Down $ -0.28 | $433.52 | $433.12 | 693 |
| 10:46 AM | $433.80 | Up $0.78 | $433.80 | $433.01 | 1,205 |
| 10:45 AM | $433.02 | Down $ -0.25 | $433.49 | $432.98 | 360 |
| 10:44 AM | $433.27 | Up $0.35 | $433.50 | $433.02 | 1,352 |
| 10:43 AM | $432.92 | Down $ -0.10 | $433.21 | $432.75 | 825 |
| 10:42 AM | $433.02 | Up $0.14 | $433.27 | $432.65 | 1,042 |
| 10:41 AM | $432.88 | Up $0.29 | $432.88 | $432.88 | 80 |
| 10:40 AM | $432.59 | Up $0.41 | $432.59 | $432.10 | 219 |
| 10:39 AM | $432.18 | Up $0.48 | $432.18 | $431.73 | 452 |
| 10:38 AM | $431.70 | Up $0.14 | $431.70 | $431.60 | 570 |
| 10:37 AM | $431.56 | Up $0.10 | $431.56 | $431.54 | 90 |
| 10:36 AM | $431.46 | Down $ -0.19 | $431.56 | $431.27 | 703 |
| 10:35 AM | $431.65 | Down $ -0.08 | $431.65 | $431.65 | 500 |
| 10:34 AM | $431.73 | Up $0.19 | $431.87 | $431.73 | 194 |
| 10:33 AM | $431.55 | Up $0.37 | $431.55 | $431.27 | 632 |
| 10:32 AM | $431.18 | Down $ -0.24 | $431.53 | $431.18 | 990 |
| 10:31 AM | $431.42 | Up $0.35 | $431.65 | $431.42 | 412 |
| 10:30 AM | $431.07 | Down $ -0.08 | $431.07 | $430.82 | 816 |
| 10:29 AM | $431.15 | Up $0.22 | $431.46 | $430.93 | 791 |
| 10:28 AM | $430.93 | Up $0.71 | $430.96 | $430.50 | 725 |
| 10:27 AM | $430.21 | Down $ -0.37 | $430.48 | $430.21 | 2,323 |
| 10:26 AM | $430.58 | Up $0.45 | $430.64 | $430.20 | 1,733 |
| 10:25 AM | $430.13 | Up $0.25 | $430.31 | $429.87 | 823 |
| 10:24 AM | $429.87 | Down $ -0.13 | $430.00 | $429.75 | 740 |
| 10:23 AM | $430.00 | Up $0.62 | $430.00 | $429.60 | 220 |
| 10:22 AM | $429.38 | Up $0.15 | $429.38 | $429.38 | 50 |
| 10:21 AM | $429.23 | Up $0.06 | $429.23 | $429.18 | 340 |
| 10:20 AM | $429.17 | Up $0.10 | $429.36 | $429.17 | 200 |
| 10:19 AM | $429.07 | Up $0.36 | $429.07 | $429.07 | 100 |
| 10:18 AM | $428.71 | Down $ -0.09 | $428.90 | $428.71 | 280 |
| 10:16 AM | $428.80 | Up $0.48 | $429.00 | $428.80 | 340 |
| 10:16 AM | $428.80 | Up $0.00 | $429.00 | $428.80 | 0 |
| 10:15 AM | $428.32 | Up $1.02 | $428.32 | $427.75 | 370 |
| 10:14 AM | $427.30 | Down $ -0.36 | $427.30 | $427.30 | 40 |
| 10:13 AM | $427.66 | Down $ -0.15 | $427.97 | $427.66 | 1,542 |
| 10:12 AM | $427.81 | Down $ -0.16 | $428.01 | $427.44 | 1,189 |
| 10:11 AM | $427.97 | Up $0.20 | $428.10 | $427.74 | 510 |
| 10:10 AM | $427.77 | Down $ -0.23 | $428.52 | $427.77 | 491 |
| 10:09 AM | $428.00 | Down $ -0.14 | $428.97 | $428.00 | 775 |
| 10:08 AM | $428.14 | Up $0.11 | $428.14 | $427.55 | 1,040 |
| 10:07 AM | $428.03 | Up $1.15 | $428.03 | $428.03 | 100 |
| 10:05 AM | $426.88 | Down $ -0.27 | $427.47 | $426.88 | 1,017 |
| 10:05 AM | $426.88 | Up $0.00 | $427.47 | $426.88 | 0 |
| 10:04 AM | $427.15 | Down $ -0.08 | $427.15 | $427.15 | 54 |
| 10:03 AM | $427.23 | Up $0.18 | $427.51 | $426.85 | 301 |
| 10:02 AM | $427.06 | Down $ -0.13 | $427.06 | $426.81 | 1,269 |
| 10:01 AM | $427.19 | Up $1.23 | $427.19 | $426.13 | 345 |
| 10:00 AM | $425.96 | Down $ -1.24 | $426.47 | $425.47 | 820 |
| 09:59 AM | $427.20 | Down $ -0.03 | $427.20 | $427.19 | 289 |
| 09:58 AM | $427.23 | Up $0.22 | $427.24 | $427.22 | 477 |
| 09:57 AM | $427.01 | Up $0.70 | $427.01 | $426.50 | 400 |
| 09:56 AM | $426.31 | Up $1.13 | $426.31 | $425.24 | 704 |
| 09:55 AM | $425.19 | Down $ -0.82 | $425.20 | $425.15 | 120 |
| 09:54 AM | $426.01 | Up $0.34 | $426.01 | $425.41 | 500 |
| 09:53 AM | $425.67 | Down $ -0.74 | $426.29 | $425.42 | 708 |
| 09:52 AM | $426.41 | Down $ -0.66 | $426.76 | $426.41 | 360 |
| 09:51 AM | $427.07 | Up $0.13 | $427.37 | $426.94 | 500 |
| 09:50 AM | $426.94 | Up $0.38 | $427.43 | $426.70 | 426 |
| 09:49 AM | $426.56 | Down $ -2.18 | $427.93 | $426.56 | 370 |
| 09:48 AM | $428.74 | Up $0.36 | $429.06 | $428.34 | 1,503 |
| 09:47 AM | $428.38 | Up $0.13 | $428.78 | $427.98 | 1,913 |
| 09:46 AM | $428.25 | Up $0.06 | $428.67 | $427.71 | 1,427 |
| 09:45 AM | $428.20 | Down $ -0.86 | $429.18 | $427.96 | 1,496 |
| 09:44 AM | $429.05 | Up $0.86 | $429.32 | $428.29 | 2,244 |
| 09:43 AM | $428.19 | Down $ -0.33 | $429.00 | $428.19 | 490 |
| 09:42 AM | $428.52 | Up $0.14 | $429.35 | $428.52 | 6,032 |
| 09:41 AM | $428.38 | Up $0.82 | $428.46 | $427.17 | 1,199 |
| 09:40 AM | $427.56 | Up $1.01 | $427.56 | $425.68 | 1,795 |
| 09:39 AM | $426.56 | Down $ -0.64 | $428.04 | $426.24 | 1,264 |
| 09:38 AM | $427.20 | Up $0.09 | $428.06 | $427.02 | 1,065 |
| 09:37 AM | $427.11 | Up $0.52 | $427.26 | $426.58 | 906 |
| 09:36 AM | $426.59 | Down $ -0.13 | $427.42 | $426.56 | 4,266 |
| 09:35 AM | $426.72 | Down $ -0.24 | $428.35 | $426.72 | 1,538 |
| 09:34 AM | $426.96 | Down $ -1.04 | $426.96 | $426.96 | 80 |
| 09:33 AM | $428.00 | Up $2.26 | $428.28 | $425.98 | 1,048 |
| 09:32 AM | $425.74 | Down $ -1.06 | $426.96 | $423.04 | 1,573 |
| 09:31 AM | $426.80 | Up $0.46 | $427.40 | $425.86 | 1,027 |
| 09:30 AM | $426.34 | Up $0.86 | $429.65 | $426.29 | 19,765 |
| Previous close | $425.48 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $437.24 | $432.00 | $438.36 | $431.83 | 268,284 |
| 23/04/2026 | $425.48 | $427.15 | $429.77 | $424.39 | 212,731 |
| 22/04/2026 | $417.79 | $416.40 | $418.48 | $414.03 | 218,604 |
| 21/04/2026 | $408.61 | $406.38 | $409.02 | $404.96 | 228,233 |
| 20/04/2026 | $398.99 | $402.52 | $402.52 | $397.25 | 155,245 |
| 17/04/2026 | $400.69 | $397.81 | $403.82 | $397.81 | 223,244 |
| 16/04/2026 | $407.63 | $409.78 | $410.00 | $404.50 | 230,396 |
| 15/04/2026 | $403.31 | $402.55 | $405.24 | $402.19 | 103,507 |
| 14/04/2026 | $402.80 | $406.98 | $407.21 | $400.90 | 170,540 |
| 13/04/2026 | $413.08 | $415.70 | $416.12 | $409.76 | 97,321 |
| 10/04/2026 | $409.78 | $409.71 | $410.74 | $408.60 | 82,720 |
| 09/04/2026 | $411.04 | $413.59 | $414.49 | $410.56 | 135,367 |
| 08/04/2026 | $410.77 | $410.00 | $412.17 | $406.15 | 140,296 |
| 07/04/2026 | $408.05 | $401.55 | $408.24 | $400.94 | 140,190 |
| 06/04/2026 | $399.59 | $398.67 | $401.21 | $397.90 | 66,678 |
| 02/04/2026 | $399.05 | $398.03 | $400.11 | $396.31 | 123,477 |
| 01/04/2026 | $395.94 | $398.24 | $398.75 | $393.63 | 218,029 |
| 31/03/2026 | $404.21 | $409.10 | $411.33 | $399.45 | 500,219 |
| 30/03/2026 | $401.74 | $413.62 | $413.62 | $400.37 | 310,327 |
| 27/03/2026 | $416.20 | $416.91 | $418.57 | $414.36 | 249,228 |
| 26/03/2026 | $412.91 | $414.57 | $415.64 | $411.19 | 253,540 |
| 25/03/2026 | $409.11 | $409.86 | $411.10 | $407.34 | 157,794 |
| 24/03/2026 | $406.73 | $410.22 | $410.36 | $405.65 | 219,598 |
| 23/03/2026 | $398.79 | $396.81 | $401.27 | $394.54 | 254,540 |
| 20/03/2026 | $387.13 | $390.41 | $391.63 | $384.37 | 229,920 |
| 19/03/2026 | $392.44 | $394.92 | $395.83 | $390.58 | 361,204 |
| 18/03/2026 | $383.38 | $385.06 | $389.28 | $382.18 | 133,347 |
| 17/03/2026 | $385.63 | $385.95 | $388.45 | $384.88 | 138,186 |
| 16/03/2026 | $372.57 | $370.81 | $372.84 | $369.49 | 287,649 |
| 13/03/2026 | $371.22 | $370.26 | $373.41 | $368.45 | 367,048 |
Graphs are not available, please refer to the detailed table