Find a quote
Oneok
87.45 Down -0.05 (-0.06 %)
Delayed : 2026/04/24 19:56:39
- Previous close $87.50
- Opening $87.20
- Today High $87.80
- Today Low $86.50
- Price Bid $87.00
- Price Ask $87.00
- 52 Weeks High $95.30
- 52 Weeks Low $64.02
- Size Bid 100
- Size Ask 100
- Volume 3,192,231
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $87.52 | Down $ -0.01 | $87.54 | $87.50 | 448,289 |
| 03:59 PM | $87.53 | Down $ -0.03 | $87.57 | $87.47 | 61,267 |
| 03:58 PM | $87.56 | Down $ -0.07 | $87.63 | $87.54 | 28,118 |
| 03:57 PM | $87.63 | Up $0.09 | $87.63 | $87.53 | 20,276 |
| 03:56 PM | $87.53 | Down $ -0.05 | $87.59 | $87.51 | 12,245 |
| 03:55 PM | $87.58 | Down $ -0.05 | $87.65 | $87.53 | 23,968 |
| 03:54 PM | $87.63 | Down $ -0.05 | $87.72 | $87.63 | 9,223 |
| 03:53 PM | $87.67 | Down $0.00 | $87.69 | $87.67 | 3,189 |
| 03:52 PM | $87.68 | Up $0.08 | $87.68 | $87.58 | 5,614 |
| 03:51 PM | $87.59 | Down $ -0.02 | $87.61 | $87.58 | 9,712 |
| 03:50 PM | $87.61 | Up $0.01 | $87.63 | $87.55 | 9,701 |
| 03:49 PM | $87.60 | Up $0.03 | $87.60 | $87.57 | 4,582 |
| 03:48 PM | $87.57 | Down $ -0.03 | $87.64 | $87.57 | 4,816 |
| 03:47 PM | $87.60 | Up $0.05 | $87.60 | $87.51 | 2,880 |
| 03:46 PM | $87.55 | Down $ -0.07 | $87.62 | $87.55 | 1,006 |
| 03:45 PM | $87.62 | Down $ -0.06 | $87.68 | $87.61 | 2,226 |
| 03:44 PM | $87.68 | Down $ -0.05 | $87.77 | $87.68 | 6,246 |
| 03:43 PM | $87.73 | Down $ -0.02 | $87.77 | $87.73 | 2,364 |
| 03:42 PM | $87.75 | Down $ -0.04 | $87.77 | $87.73 | 4,863 |
| 03:41 PM | $87.79 | Up $0.05 | $87.80 | $87.74 | 2,238 |
| 03:40 PM | $87.73 | Down $ -0.02 | $87.78 | $87.73 | 6,010 |
| 03:39 PM | $87.75 | Up $0.06 | $87.75 | $87.69 | 5,471 |
| 03:38 PM | $87.69 | Up $0.01 | $87.69 | $87.63 | 2,543 |
| 03:37 PM | $87.68 | Down $ -0.01 | $87.68 | $87.66 | 4,000 |
| 03:36 PM | $87.69 | Up $0.00 | $87.69 | $87.67 | 3,724 |
| 03:35 PM | $87.69 | Up $0.05 | $87.69 | $87.63 | 2,388 |
| 03:34 PM | $87.64 | Down $ -0.01 | $87.64 | $87.60 | 4,899 |
| 03:33 PM | $87.65 | Down $ -0.04 | $87.67 | $87.64 | 3,912 |
| 03:32 PM | $87.68 | Up $0.00 | $87.74 | $87.67 | 7,469 |
| 03:31 PM | $87.68 | Up $0.07 | $87.70 | $87.59 | 9,549 |
| 03:30 PM | $87.61 | Up $0.08 | $87.61 | $87.54 | 4,976 |
| 03:29 PM | $87.53 | Down $ -0.01 | $87.55 | $87.53 | 5,433 |
| 03:28 PM | $87.54 | Down $ -0.02 | $87.56 | $87.53 | 2,821 |
| 03:27 PM | $87.56 | Up $0.01 | $87.58 | $87.53 | 4,349 |
| 03:26 PM | $87.55 | Up $0.02 | $87.55 | $87.52 | 2,146 |
| 03:25 PM | $87.53 | Up $0.03 | $87.54 | $87.50 | 2,629 |
| 03:24 PM | $87.50 | Up $0.01 | $87.52 | $87.47 | 2,451 |
| 03:23 PM | $87.49 | Down $ -0.03 | $87.52 | $87.49 | 1,390 |
| 03:22 PM | $87.52 | Up $0.00 | $87.57 | $87.52 | 5,437 |
| 03:21 PM | $87.52 | Down $ -0.01 | $87.52 | $87.51 | 1,201 |
| 03:20 PM | $87.53 | Up $0.02 | $87.53 | $87.50 | 4,158 |
| 03:19 PM | $87.51 | Down $ -0.01 | $87.53 | $87.51 | 1,489 |
| 03:18 PM | $87.52 | Up $0.01 | $87.54 | $87.50 | 2,160 |
| 03:17 PM | $87.51 | Down $ -0.03 | $87.53 | $87.51 | 2,427 |
| 03:16 PM | $87.54 | Up $0.02 | $87.55 | $87.54 | 1,338 |
| 03:15 PM | $87.52 | Up $0.05 | $87.54 | $87.47 | 2,271 |
| 03:14 PM | $87.47 | Up $0.02 | $87.48 | $87.45 | 1,958 |
| 03:13 PM | $87.45 | Down $ -0.02 | $87.46 | $87.45 | 648 |
| 03:12 PM | $87.47 | Down $ -0.02 | $87.51 | $87.45 | 1,710 |
| 03:11 PM | $87.49 | Down $0.00 | $87.53 | $87.49 | 2,024 |
| 03:10 PM | $87.49 | Down $ -0.09 | $87.57 | $87.49 | 2,001 |
| 03:09 PM | $87.58 | Down $ -0.03 | $87.59 | $87.58 | 1,369 |
| 03:08 PM | $87.62 | Up $0.02 | $87.62 | $87.60 | 500 |
| 03:07 PM | $87.60 | Up $0.02 | $87.60 | $87.58 | 1,410 |
| 03:06 PM | $87.58 | Down $ -0.01 | $87.60 | $87.58 | 1,416 |
| 03:05 PM | $87.59 | Down $ -0.02 | $87.61 | $87.57 | 1,958 |
| 03:04 PM | $87.61 | Up $0.01 | $87.62 | $87.60 | 1,747 |
| 03:03 PM | $87.60 | Up $0.00 | $87.60 | $87.57 | 1,629 |
| 03:02 PM | $87.60 | Up $0.00 | $87.61 | $87.60 | 1,617 |
| 03:01 PM | $87.60 | Up $0.11 | $87.60 | $87.49 | 4,220 |
| 03:00 PM | $87.49 | Up $0.02 | $87.50 | $87.49 | 2,351 |
| 02:59 PM | $87.47 | Up $0.00 | $87.48 | $87.45 | 672 |
| 02:58 PM | $87.47 | Down $ -0.02 | $87.50 | $87.47 | 1,546 |
| 02:57 PM | $87.49 | Up $0.03 | $87.49 | $87.46 | 4,534 |
| 02:56 PM | $87.45 | Down $ -0.01 | $87.45 | $87.44 | 1,081 |
| 02:55 PM | $87.46 | Up $0.09 | $87.46 | $87.36 | 2,474 |
| 02:54 PM | $87.37 | Up $0.00 | $87.40 | $87.37 | 1,677 |
| 02:53 PM | $87.37 | Down $0.00 | $87.40 | $87.37 | 1,480 |
| 02:52 PM | $87.38 | Up $0.00 | $87.38 | $87.35 | 1,009 |
| 02:51 PM | $87.37 | Down $0.00 | $87.37 | $87.36 | 2,046 |
| 02:50 PM | $87.38 | Up $0.03 | $87.38 | $87.35 | 945 |
| 02:49 PM | $87.35 | Down $ -0.06 | $87.40 | $87.35 | 1,717 |
| 02:48 PM | $87.41 | Down $ -0.03 | $87.43 | $87.39 | 2,300 |
| 02:47 PM | $87.44 | Up $0.00 | $87.47 | $87.44 | 716 |
| 02:46 PM | $87.44 | Up $0.02 | $87.45 | $87.42 | 2,134 |
| 02:45 PM | $87.42 | Up $0.03 | $87.42 | $87.40 | 1,713 |
| 02:44 PM | $87.40 | Down $ -0.02 | $87.40 | $87.38 | 1,522 |
| 02:43 PM | $87.41 | Up $0.01 | $87.41 | $87.39 | 620 |
| 02:42 PM | $87.40 | Up $0.07 | $87.41 | $87.36 | 1,723 |
| 02:41 PM | $87.34 | Up $0.02 | $87.34 | $87.32 | 1,833 |
| 02:40 PM | $87.32 | Down $ -0.01 | $87.33 | $87.32 | 217 |
| 02:39 PM | $87.33 | Down $ -0.02 | $87.34 | $87.32 | 700 |
| 02:38 PM | $87.35 | Up $0.04 | $87.35 | $87.32 | 863 |
| 02:37 PM | $87.31 | Down $ -0.01 | $87.32 | $87.31 | 1,995 |
| 02:36 PM | $87.32 | Up $0.01 | $87.33 | $87.31 | 1,788 |
| 02:35 PM | $87.31 | Up $0.02 | $87.32 | $87.28 | 1,926 |
| 02:34 PM | $87.29 | Down $ -0.05 | $87.34 | $87.29 | 1,210 |
| 02:33 PM | $87.34 | Up $0.04 | $87.35 | $87.31 | 1,492 |
| 02:32 PM | $87.30 | Up $0.03 | $87.30 | $87.28 | 2,869 |
| 02:31 PM | $87.27 | Up $0.02 | $87.30 | $87.26 | 1,011 |
| 02:30 PM | $87.25 | Up $0.05 | $87.26 | $87.24 | 1,015 |
| 02:28 PM | $87.21 | Up $0.03 | $87.21 | $87.19 | 2,143 |
| 02:28 PM | $87.21 | Up $0.00 | $87.21 | $87.19 | 0 |
| 02:27 PM | $87.17 | Down $ -0.01 | $87.22 | $87.17 | 1,782 |
| 02:26 PM | $87.18 | Down $ -0.01 | $87.20 | $87.17 | 1,658 |
| 02:25 PM | $87.19 | Up $0.04 | $87.19 | $87.15 | 3,956 |
| 02:24 PM | $87.15 | Down $ -0.01 | $87.17 | $87.14 | 1,896 |
| 02:23 PM | $87.16 | Up $0.00 | $87.18 | $87.15 | 1,171 |
| 02:22 PM | $87.16 | Up $0.05 | $87.16 | $87.12 | 1,849 |
| 02:21 PM | $87.11 | Up $0.01 | $87.11 | $87.09 | 900 |
| 02:20 PM | $87.10 | Down $ -0.03 | $87.12 | $87.10 | 200 |
| 02:19 PM | $87.13 | Up $0.03 | $87.13 | $87.09 | 1,659 |
| 02:18 PM | $87.09 | Down $ -0.03 | $87.11 | $87.09 | 716 |
| 02:17 PM | $87.12 | Up $0.00 | $87.15 | $87.11 | 1,525 |
| 02:16 PM | $87.12 | Up $0.06 | $87.13 | $87.06 | 5,507 |
| 02:15 PM | $87.06 | Down $ -0.01 | $87.07 | $87.06 | 200 |
| 02:14 PM | $87.07 | Down $ -0.01 | $87.08 | $87.06 | 1,454 |
| 02:13 PM | $87.08 | Down $ -0.01 | $87.08 | $87.07 | 451 |
| 02:12 PM | $87.09 | Up $0.00 | $87.10 | $87.08 | 620 |
| 02:11 PM | $87.09 | Up $0.04 | $87.09 | $87.04 | 2,757 |
| 02:10 PM | $87.05 | Down $ -0.01 | $87.06 | $87.05 | 602 |
| 02:09 PM | $87.06 | Down $ -0.04 | $87.09 | $87.06 | 1,614 |
| 02:08 PM | $87.10 | Up $0.05 | $87.10 | $87.07 | 823 |
| 02:07 PM | $87.05 | Up $0.05 | $87.05 | $87.02 | 2,183 |
| 02:06 PM | $87.00 | Up $0.02 | $87.00 | $86.99 | 11,772 |
| 02:05 PM | $86.98 | Down $ -0.01 | $86.99 | $86.97 | 823 |
| 02:04 PM | $86.99 | Up $0.02 | $87.00 | $86.97 | 1,234 |
| 02:03 PM | $86.97 | Up $0.00 | $86.98 | $86.97 | 2,179 |
| 02:02 PM | $86.97 | Up $0.06 | $86.97 | $86.90 | 3,649 |
| 02:01 PM | $86.91 | Down $ -0.01 | $86.92 | $86.90 | 2,577 |
| 02:00 PM | $86.92 | Up $0.02 | $86.93 | $86.90 | 1,400 |
| 01:59 PM | $86.91 | Down $ -0.02 | $86.91 | $86.90 | 2,840 |
| 01:58 PM | $86.92 | Up $0.00 | $86.94 | $86.92 | 3,019 |
| 01:57 PM | $86.92 | Up $0.04 | $86.92 | $86.88 | 1,028 |
| 01:56 PM | $86.88 | Down $ -0.05 | $86.93 | $86.88 | 2,888 |
| 01:55 PM | $86.93 | Up $0.01 | $86.94 | $86.91 | 4,356 |
| 01:54 PM | $86.92 | Down $0.00 | $86.98 | $86.92 | 5,403 |
| 01:53 PM | $86.93 | Up $0.02 | $86.95 | $86.91 | 2,330 |
| 01:52 PM | $86.90 | Up $0.02 | $86.90 | $86.88 | 3,612 |
| 01:51 PM | $86.88 | Up $0.00 | $86.90 | $86.87 | 1,868 |
| 01:50 PM | $86.88 | Down $ -0.01 | $86.91 | $86.88 | 1,358 |
| 01:49 PM | $86.89 | Down $ -0.03 | $86.92 | $86.89 | 1,580 |
| 01:48 PM | $86.92 | Up $0.00 | $86.94 | $86.92 | 1,664 |
| 01:47 PM | $86.92 | Down $ -0.06 | $86.96 | $86.90 | 4,561 |
| 01:46 PM | $86.98 | Up $0.00 | $86.98 | $86.97 | 4,821 |
| 01:45 PM | $86.98 | Up $0.03 | $86.99 | $86.95 | 1,884 |
| 01:44 PM | $86.95 | Up $0.00 | $86.95 | $86.94 | 1,496 |
| 01:43 PM | $86.95 | Up $0.03 | $86.95 | $86.93 | 2,634 |
| 01:42 PM | $86.93 | Up $0.02 | $86.93 | $86.92 | 4,002 |
| 01:41 PM | $86.91 | Up $0.00 | $86.92 | $86.90 | 2,043 |
| 01:40 PM | $86.90 | Up $0.01 | $86.90 | $86.89 | 1,148 |
| 01:39 PM | $86.89 | Up $0.01 | $86.90 | $86.87 | 3,311 |
| 01:38 PM | $86.88 | Up $0.02 | $86.89 | $86.85 | 2,656 |
| 01:37 PM | $86.86 | Down $0.00 | $86.86 | $86.85 | 425 |
| 01:36 PM | $86.86 | Down $ -0.01 | $86.86 | $86.83 | 2,120 |
| 01:35 PM | $86.87 | Up $0.00 | $86.88 | $86.85 | 800 |
| 01:34 PM | $86.87 | Down $ -0.02 | $86.91 | $86.86 | 3,718 |
| 01:33 PM | $86.90 | Down $ -0.02 | $86.90 | $86.89 | 2,566 |
| 01:32 PM | $86.91 | Down $ -0.01 | $86.93 | $86.91 | 5,437 |
| 01:31 PM | $86.92 | Up $0.02 | $86.92 | $86.88 | 1,300 |
| 01:30 PM | $86.90 | Down $ -0.02 | $86.92 | $86.89 | 1,978 |
| 01:29 PM | $86.92 | Down $ -0.02 | $86.93 | $86.92 | 1,437 |
| 01:28 PM | $86.93 | Up $0.01 | $86.94 | $86.92 | 1,422 |
| 01:27 PM | $86.92 | Down $0.00 | $86.93 | $86.91 | 2,017 |
| 01:26 PM | $86.93 | Down $ -0.01 | $86.93 | $86.92 | 2,129 |
| 01:25 PM | $86.93 | Up $0.01 | $86.95 | $86.92 | 965 |
| 01:24 PM | $86.93 | Down $ -0.03 | $86.95 | $86.93 | 4,192 |
| 01:23 PM | $86.95 | Up $0.05 | $86.95 | $86.90 | 3,344 |
| 01:22 PM | $86.90 | Up $0.02 | $86.91 | $86.89 | 1,468 |
| 01:21 PM | $86.89 | Up $0.02 | $86.89 | $86.85 | 1,876 |
| 01:20 PM | $86.87 | Down $ -0.03 | $86.89 | $86.86 | 2,364 |
| 01:19 PM | $86.89 | Up $0.00 | $86.92 | $86.89 | 3,491 |
| 01:18 PM | $86.89 | Down $ -0.03 | $86.91 | $86.89 | 1,119 |
| 01:17 PM | $86.92 | Up $0.00 | $86.93 | $86.91 | 2,091 |
| 01:16 PM | $86.92 | Up $0.03 | $86.93 | $86.87 | 4,952 |
| 01:15 PM | $86.89 | Down $ -0.02 | $86.89 | $86.87 | 2,313 |
| 01:14 PM | $86.90 | Down $ -0.02 | $86.92 | $86.90 | 1,901 |
| 01:13 PM | $86.92 | Up $0.03 | $86.93 | $86.88 | 1,316 |
| 01:12 PM | $86.89 | Up $0.03 | $86.89 | $86.87 | 900 |
| 01:11 PM | $86.87 | Up $0.03 | $86.87 | $86.84 | 1,007 |
| 01:10 PM | $86.83 | Up $0.05 | $86.83 | $86.79 | 1,134 |
| 01:09 PM | $86.78 | Down $ -0.01 | $86.79 | $86.77 | 2,899 |
| 01:08 PM | $86.79 | Up $0.02 | $86.80 | $86.78 | 612 |
| 01:07 PM | $86.78 | Down $ -0.04 | $86.79 | $86.78 | 559 |
| 01:06 PM | $86.82 | Up $0.03 | $86.82 | $86.79 | 721 |
| 01:05 PM | $86.78 | Down $ -0.02 | $86.80 | $86.77 | 1,811 |
| 01:04 PM | $86.80 | Down $ -0.03 | $86.84 | $86.80 | 3,178 |
| 01:03 PM | $86.83 | Down $ -0.04 | $86.87 | $86.83 | 5,105 |
| 01:02 PM | $86.87 | Down $0.00 | $86.91 | $86.85 | 12,101 |
| 01:01 PM | $86.88 | Down $ -0.04 | $86.89 | $86.87 | 1,674 |
| 01:00 PM | $86.92 | Down $ -0.02 | $86.94 | $86.92 | 1,146 |
| 12:59 PM | $86.94 | Up $0.01 | $86.94 | $86.93 | 847 |
| 12:58 PM | $86.93 | Down $ -0.02 | $86.98 | $86.91 | 3,182 |
| 12:57 PM | $86.95 | Up $0.05 | $86.95 | $86.90 | 1,300 |
| 12:56 PM | $86.90 | Up $0.01 | $86.90 | $86.89 | 600 |
| 12:55 PM | $86.89 | Down $ -0.02 | $86.93 | $86.89 | 1,309 |
| 12:54 PM | $86.91 | Down $ -0.01 | $86.93 | $86.91 | 1,419 |
| 12:53 PM | $86.92 | Up $0.01 | $86.95 | $86.92 | 1,893 |
| 12:52 PM | $86.91 | Up $0.00 | $86.92 | $86.88 | 3,266 |
| 12:51 PM | $86.91 | Down $ -0.05 | $86.96 | $86.88 | 10,304 |
| 12:50 PM | $86.96 | Down $ -0.09 | $87.05 | $86.96 | 4,463 |
| 12:49 PM | $87.05 | Up $0.03 | $87.05 | $87.03 | 903 |
| 12:48 PM | $87.02 | Up $0.00 | $87.02 | $87.01 | 500 |
| 12:47 PM | $87.02 | Up $0.03 | $87.02 | $86.99 | 3,819 |
| 12:46 PM | $86.99 | Up $0.01 | $87.00 | $86.99 | 1,359 |
| 12:45 PM | $86.98 | Down $ -0.01 | $87.00 | $86.97 | 3,170 |
| 12:44 PM | $86.99 | Down $ -0.02 | $87.00 | $86.99 | 742 |
| 12:43 PM | $87.01 | Up $0.03 | $87.03 | $86.97 | 2,602 |
| 12:42 PM | $86.98 | Up $0.02 | $86.98 | $86.97 | 895 |
| 12:41 PM | $86.96 | Up $0.04 | $86.97 | $86.91 | 1,326 |
| 12:40 PM | $86.92 | Up $0.08 | $86.92 | $86.85 | 2,203 |
| 12:39 PM | $86.84 | Down $ -0.03 | $86.87 | $86.82 | 2,481 |
| 12:38 PM | $86.86 | Up $0.02 | $86.87 | $86.85 | 816 |
| 12:37 PM | $86.84 | Up $0.04 | $86.84 | $86.81 | 1,050 |
| 12:36 PM | $86.80 | Up $0.02 | $86.80 | $86.77 | 2,336 |
| 12:35 PM | $86.79 | Down $ -0.06 | $86.83 | $86.77 | 1,957 |
| 12:34 PM | $86.85 | Down $0.00 | $86.87 | $86.85 | 2,785 |
| 12:33 PM | $86.85 | Up $0.03 | $86.85 | $86.82 | 416 |
| 12:32 PM | $86.82 | Up $0.05 | $86.82 | $86.77 | 2,018 |
| 12:31 PM | $86.77 | Down $ -0.05 | $86.83 | $86.77 | 1,846 |
| 12:30 PM | $86.82 | Down $ -0.06 | $86.86 | $86.79 | 6,174 |
| 12:29 PM | $86.88 | Up $0.01 | $86.88 | $86.87 | 200 |
| 12:28 PM | $86.87 | Up $0.02 | $86.88 | $86.85 | 3,356 |
| 12:27 PM | $86.86 | Up $0.05 | $86.86 | $86.85 | 800 |
| 12:26 PM | $86.81 | Up $0.00 | $86.81 | $86.81 | 925 |
| 12:25 PM | $86.81 | Up $0.04 | $86.82 | $86.79 | 4,526 |
| 12:24 PM | $86.77 | Down $ -0.01 | $86.79 | $86.77 | 1,363 |
| 12:23 PM | $86.78 | Down $ -0.01 | $86.79 | $86.77 | 2,438 |
| 12:22 PM | $86.79 | Down $ -0.03 | $86.83 | $86.79 | 1,303 |
| 12:21 PM | $86.82 | Down $ -0.01 | $86.85 | $86.82 | 2,986 |
| 12:20 PM | $86.83 | Up $0.00 | $86.85 | $86.83 | 3,751 |
| 12:19 PM | $86.83 | Up $0.02 | $86.87 | $86.81 | 6,619 |
| 12:18 PM | $86.82 | Down $ -0.02 | $86.82 | $86.82 | 670 |
| 12:17 PM | $86.83 | Up $0.02 | $86.83 | $86.81 | 426 |
| 12:16 PM | $86.81 | Down $ -0.01 | $86.83 | $86.79 | 3,277 |
| 12:15 PM | $86.82 | Down $ -0.01 | $86.82 | $86.81 | 1,472 |
| 12:14 PM | $86.83 | Up $0.03 | $86.84 | $86.80 | 2,165 |
| 12:13 PM | $86.79 | Down $ -0.02 | $86.80 | $86.76 | 1,357 |
| 12:12 PM | $86.81 | Down $ -0.01 | $86.84 | $86.81 | 1,941 |
| 12:11 PM | $86.82 | Up $0.01 | $86.83 | $86.81 | 965 |
| 12:10 PM | $86.81 | Up $0.02 | $86.83 | $86.77 | 3,038 |
| 12:09 PM | $86.79 | Up $0.00 | $86.80 | $86.78 | 1,100 |
| 12:08 PM | $86.79 | Up $0.00 | $86.82 | $86.78 | 5,981 |
| 12:07 PM | $86.79 | Up $0.02 | $86.79 | $86.75 | 18,356 |
| 12:06 PM | $86.77 | Up $0.01 | $86.78 | $86.77 | 680 |
| 12:05 PM | $86.76 | Down $ -0.03 | $86.80 | $86.76 | 3,216 |
| 12:04 PM | $86.79 | Up $0.01 | $86.79 | $86.77 | 1,200 |
| 12:03 PM | $86.78 | Down $ -0.02 | $86.82 | $86.77 | 5,779 |
| 12:02 PM | $86.80 | Up $0.03 | $86.80 | $86.75 | 2,063 |
| 12:01 PM | $86.77 | Up $0.09 | $86.77 | $86.68 | 3,560 |
| 12:00 PM | $86.68 | Down $ -0.06 | $86.72 | $86.66 | 5,581 |
| 11:59 AM | $86.73 | Up $0.00 | $86.73 | $86.71 | 6,638 |
| 11:58 AM | $86.73 | Up $0.04 | $86.75 | $86.69 | 2,068 |
| 11:57 AM | $86.69 | Down $ -0.01 | $86.73 | $86.69 | 2,001 |
| 11:56 AM | $86.70 | Down $ -0.05 | $86.74 | $86.69 | 3,474 |
| 11:55 AM | $86.75 | Down $ -0.08 | $86.82 | $86.75 | 4,582 |
| 11:54 AM | $86.83 | Up $0.01 | $86.86 | $86.80 | 3,916 |
| 11:53 AM | $86.82 | Up $0.03 | $86.85 | $86.78 | 4,154 |
| 11:52 AM | $86.79 | Down $ -0.01 | $86.83 | $86.77 | 4,985 |
| 11:51 AM | $86.80 | Down $ -0.06 | $86.89 | $86.80 | 6,593 |
| 11:50 AM | $86.86 | Down $ -0.03 | $86.90 | $86.85 | 15,684 |
| 11:49 AM | $86.89 | Up $0.15 | $86.89 | $86.74 | 17,473 |
| 11:48 AM | $86.73 | Up $0.03 | $86.75 | $86.68 | 16,272 |
| 11:47 AM | $86.70 | Down $ -0.08 | $86.78 | $86.70 | 1,692 |
| 11:46 AM | $86.78 | Up $0.02 | $86.79 | $86.73 | 1,158 |
| 11:45 AM | $86.76 | Down $ -0.16 | $86.89 | $86.74 | 5,727 |
| 11:44 AM | $86.92 | Up $0.08 | $86.98 | $86.85 | 18,440 |
| 11:43 AM | $86.84 | Up $0.05 | $86.84 | $86.80 | 758 |
| 11:42 AM | $86.79 | Up $0.05 | $86.79 | $86.75 | 1,000 |
| 11:41 AM | $86.75 | Up $0.01 | $86.75 | $86.74 | 708 |
| 11:40 AM | $86.73 | Down $ -0.01 | $86.74 | $86.73 | 200 |
| 11:39 AM | $86.74 | Down $ -0.05 | $86.77 | $86.74 | 1,210 |
| 11:38 AM | $86.79 | Up $0.02 | $86.79 | $86.75 | 2,096 |
| 11:37 AM | $86.77 | Down $ -0.02 | $86.77 | $86.77 | 453 |
| 11:36 AM | $86.79 | Down $ -0.01 | $86.81 | $86.76 | 1,300 |
| 11:35 AM | $86.80 | Up $0.05 | $86.82 | $86.80 | 417 |
| 11:34 AM | $86.75 | Down $ -0.05 | $86.78 | $86.74 | 4,740 |
| 11:33 AM | $86.80 | Down $ -0.06 | $86.82 | $86.79 | 1,422 |
| 11:32 AM | $86.86 | Up $0.03 | $86.86 | $86.79 | 3,143 |
| 11:31 AM | $86.83 | Down $ -0.03 | $86.91 | $86.83 | 3,206 |
| 11:30 AM | $86.86 | Down $ -0.06 | $86.90 | $86.85 | 1,127 |
| 11:29 AM | $86.93 | Down $ -0.09 | $87.02 | $86.93 | 1,209 |
| 11:28 AM | $87.01 | Down $ -0.08 | $87.07 | $87.01 | 865 |
| 11:27 AM | $87.09 | Up $0.01 | $87.11 | $87.07 | 3,398 |
| 11:26 AM | $87.08 | Up $0.02 | $87.10 | $87.06 | 4,006 |
| 11:25 AM | $87.06 | Up $0.02 | $87.06 | $87.06 | 300 |
| 11:24 AM | $87.04 | Up $0.05 | $87.04 | $86.99 | 1,643 |
| 11:23 AM | $86.99 | Down $ -0.02 | $87.01 | $86.96 | 1,006 |
| 11:22 AM | $87.01 | Down $ -0.07 | $87.06 | $87.01 | 1,549 |
| 11:21 AM | $87.08 | Up $0.00 | $87.08 | $87.07 | 691 |
| 11:20 AM | $87.08 | Up $0.02 | $87.14 | $87.06 | 9,394 |
| 11:19 AM | $87.06 | Up $0.04 | $87.06 | $86.99 | 5,410 |
| 11:18 AM | $87.02 | Up $0.03 | $87.02 | $86.94 | 4,746 |
| 11:17 AM | $86.99 | Down $ -0.01 | $87.00 | $86.97 | 6,390 |
| 11:16 AM | $87.00 | Up $0.05 | $87.00 | $86.96 | 2,780 |
| 11:15 AM | $86.95 | Up $0.00 | $86.95 | $86.92 | 7,408 |
| 11:14 AM | $86.95 | Down $ -0.03 | $87.00 | $86.95 | 18,448 |
| 11:13 AM | $86.99 | Down $ -0.03 | $87.00 | $86.89 | 14,714 |
| 11:12 AM | $87.01 | Down $ -0.03 | $87.06 | $87.00 | 11,295 |
| 11:11 AM | $87.05 | Up $0.11 | $87.06 | $86.93 | 19,709 |
| 11:10 AM | $86.93 | Up $0.07 | $86.94 | $86.84 | 21,690 |
| 11:09 AM | $86.87 | Down $ -0.09 | $86.95 | $86.87 | 2,355 |
| 11:08 AM | $86.96 | Down $ -0.05 | $87.02 | $86.96 | 3,700 |
| 11:07 AM | $87.01 | Down $ -0.04 | $87.04 | $86.99 | 39,125 |
| 11:06 AM | $87.05 | Down $ -0.06 | $87.12 | $87.05 | 6,800 |
| 11:05 AM | $87.11 | Down $ -0.10 | $87.20 | $87.11 | 4,253 |
| 11:04 AM | $87.21 | Down $ -0.09 | $87.28 | $87.19 | 4,401 |
| 11:03 AM | $87.30 | Down $ -0.14 | $87.44 | $87.30 | 7,178 |
| 11:02 AM | $87.43 | Down $ -0.07 | $87.50 | $87.34 | 59,706 |
| 11:01 AM | $87.50 | Up $0.01 | $87.50 | $87.46 | 7,634 |
| 11:00 AM | $87.49 | Up $0.03 | $87.49 | $87.47 | 3,588 |
| 10:59 AM | $87.46 | Up $0.02 | $87.46 | $87.42 | 4,673 |
| 10:58 AM | $87.44 | Down $ -0.03 | $87.47 | $87.43 | 2,521 |
| 10:57 AM | $87.47 | Up $0.02 | $87.49 | $87.47 | 1,399 |
| 10:56 AM | $87.46 | Up $0.03 | $87.46 | $87.42 | 2,095 |
| 10:55 AM | $87.43 | Down $ -0.03 | $87.45 | $87.42 | 6,093 |
| 10:54 AM | $87.46 | Down $ -0.01 | $87.49 | $87.41 | 10,000 |
| 10:53 AM | $87.47 | Up $0.03 | $87.47 | $87.42 | 5,072 |
| 10:52 AM | $87.44 | Up $0.11 | $87.46 | $87.33 | 22,996 |
| 10:51 AM | $87.33 | Up $0.04 | $87.33 | $87.30 | 2,502 |
| 10:50 AM | $87.29 | Down $ -0.03 | $87.33 | $87.29 | 900 |
| 10:49 AM | $87.33 | Down $0.00 | $87.34 | $87.32 | 700 |
| 10:48 AM | $87.33 | Up $0.06 | $87.33 | $87.25 | 4,500 |
| 10:47 AM | $87.27 | Up $0.13 | $87.27 | $87.16 | 1,502 |
| 10:46 AM | $87.14 | Up $0.00 | $87.18 | $87.14 | 2,150 |
| 10:45 AM | $87.14 | Down $ -0.03 | $87.16 | $87.13 | 3,937 |
| 10:44 AM | $87.17 | Up $0.02 | $87.18 | $87.16 | 750 |
| 10:43 AM | $87.15 | Down $ -0.05 | $87.20 | $87.15 | 4,158 |
| 10:42 AM | $87.20 | Up $0.01 | $87.20 | $87.18 | 2,310 |
| 10:41 AM | $87.19 | Down $ -0.02 | $87.24 | $87.19 | 4,414 |
| 10:40 AM | $87.21 | Up $0.03 | $87.21 | $87.16 | 2,014 |
| 10:39 AM | $87.18 | Up $0.06 | $87.19 | $87.11 | 2,171 |
| 10:38 AM | $87.12 | Up $0.00 | $87.15 | $87.12 | 1,875 |
| 10:37 AM | $87.12 | Up $0.01 | $87.12 | $87.07 | 2,990 |
| 10:36 AM | $87.11 | Up $0.00 | $87.11 | $87.07 | 1,341 |
| 10:35 AM | $87.11 | Up $0.02 | $87.12 | $87.07 | 2,474 |
| 10:34 AM | $87.09 | Down $ -0.08 | $87.17 | $87.09 | 3,920 |
| 10:33 AM | $87.17 | Up $0.02 | $87.19 | $87.13 | 7,397 |
| 10:32 AM | $87.15 | Up $0.04 | $87.18 | $87.12 | 4,230 |
| 10:31 AM | $87.11 | Down $ -0.02 | $87.16 | $87.10 | 1,648 |
| 10:30 AM | $87.13 | Down $ -0.01 | $87.19 | $87.13 | 1,040 |
| 10:29 AM | $87.14 | Up $0.01 | $87.16 | $87.10 | 1,815 |
| 10:28 AM | $87.13 | Up $0.03 | $87.14 | $87.08 | 2,336 |
| 10:27 AM | $87.10 | Down $ -0.02 | $87.15 | $87.10 | 800 |
| 10:26 AM | $87.12 | Up $0.01 | $87.15 | $87.12 | 806 |
| 10:25 AM | $87.12 | Up $0.08 | $87.12 | $87.06 | 1,588 |
| 10:24 AM | $87.04 | Up $0.03 | $87.07 | $87.00 | 2,720 |
| 10:23 AM | $87.01 | Up $0.04 | $87.02 | $87.00 | 3,662 |
| 10:22 AM | $86.97 | Down $ -0.03 | $86.99 | $86.94 | 728 |
| 10:21 AM | $87.00 | Up $0.06 | $87.00 | $86.95 | 600 |
| 10:20 AM | $86.94 | Down $ -0.04 | $86.99 | $86.94 | 4,785 |
| 10:19 AM | $86.98 | Up $0.02 | $86.98 | $86.92 | 21,200 |
| 10:18 AM | $86.96 | Up $0.01 | $86.96 | $86.91 | 1,147 |
| 10:17 AM | $86.95 | Up $0.05 | $86.96 | $86.90 | 806 |
| 10:16 AM | $86.90 | Down $ -0.07 | $86.96 | $86.89 | 1,166 |
| 10:15 AM | $86.97 | Up $0.03 | $86.98 | $86.90 | 2,812 |
| 10:14 AM | $86.94 | Up $0.02 | $86.94 | $86.85 | 3,783 |
| 10:13 AM | $86.92 | Up $0.11 | $86.94 | $86.84 | 1,679 |
| 10:12 AM | $86.81 | Down $ -0.09 | $86.91 | $86.81 | 4,924 |
| 10:11 AM | $86.90 | Up $0.06 | $86.90 | $86.78 | 17,082 |
| 10:10 AM | $86.84 | Up $0.03 | $86.84 | $86.79 | 3,405 |
| 10:09 AM | $86.82 | Down $ -0.09 | $86.88 | $86.79 | 1,771 |
| 10:08 AM | $86.90 | Up $0.03 | $86.93 | $86.90 | 2,262 |
| 10:07 AM | $86.87 | Up $0.05 | $86.87 | $86.81 | 1,516 |
| 10:06 AM | $86.82 | Up $0.00 | $86.82 | $86.72 | 18,109 |
| 10:05 AM | $86.82 | Up $0.00 | $86.86 | $86.81 | 2,800 |
| 10:04 AM | $86.82 | Down $ -0.14 | $86.96 | $86.82 | 1,083 |
| 10:03 AM | $86.96 | Down $ -0.12 | $87.03 | $86.96 | 1,006 |
| 10:02 AM | $87.08 | Down $ -0.02 | $87.15 | $87.07 | 4,813 |
| 10:01 AM | $87.09 | Up $0.02 | $87.09 | $87.04 | 708 |
| 10:00 AM | $87.07 | Down $ -0.13 | $87.20 | $87.03 | 2,220 |
| 09:59 AM | $87.20 | Down $ -0.02 | $87.24 | $87.18 | 976 |
| 09:58 AM | $87.22 | Up $0.03 | $87.27 | $87.22 | 1,500 |
| 09:57 AM | $87.20 | Down $ -0.07 | $87.26 | $87.20 | 1,101 |
| 09:56 AM | $87.26 | Up $0.10 | $87.26 | $87.17 | 1,014 |
| 09:55 AM | $87.16 | Up $0.02 | $87.16 | $87.12 | 750 |
| 09:54 AM | $87.14 | Up $0.12 | $87.14 | $86.99 | 1,275 |
| 09:53 AM | $87.02 | Up $0.05 | $87.05 | $87.02 | 300 |
| 09:52 AM | $86.97 | Down $ -0.05 | $87.05 | $86.97 | 411 |
| 09:51 AM | $87.01 | Up $0.20 | $87.01 | $86.94 | 650 |
| 09:50 AM | $86.82 | Down $ -0.13 | $86.96 | $86.82 | 2,650 |
| 09:49 AM | $86.95 | Down $ -0.03 | $86.96 | $86.95 | 852 |
| 09:48 AM | $86.98 | Down $ -0.13 | $87.08 | $86.96 | 4,550 |
| 09:47 AM | $87.11 | Up $0.04 | $87.11 | $87.06 | 1,829 |
| 09:46 AM | $87.07 | Down $ -0.03 | $87.10 | $87.03 | 3,313 |
| 09:45 AM | $87.10 | Up $0.00 | $87.15 | $87.10 | 1,300 |
| 09:44 AM | $87.09 | Down $ -0.02 | $87.12 | $87.09 | 1,970 |
| 09:43 AM | $87.11 | Down $ -0.02 | $87.12 | $87.05 | 5,527 |
| 09:42 AM | $87.13 | Up $0.22 | $87.14 | $86.98 | 1,215 |
| 09:41 AM | $86.91 | Up $0.13 | $86.94 | $86.82 | 2,136 |
| 09:40 AM | $86.78 | Up $0.08 | $86.79 | $86.68 | 1,444 |
| 09:39 AM | $86.70 | Down $ -0.06 | $86.86 | $86.68 | 3,757 |
| 09:38 AM | $86.77 | Up $0.01 | $86.77 | $86.77 | 800 |
| 09:37 AM | $86.76 | Down $ -0.05 | $86.80 | $86.71 | 4,894 |
| 09:36 AM | $86.80 | Down $ -0.06 | $86.89 | $86.65 | 4,593 |
| 09:35 AM | $86.87 | Up $0.16 | $86.87 | $86.65 | 2,950 |
| 09:34 AM | $86.70 | Down $ -0.35 | $87.02 | $86.70 | 4,150 |
| 09:33 AM | $87.05 | Up $0.13 | $87.10 | $86.83 | 1,332 |
| 09:32 AM | $86.92 | Up $0.26 | $86.93 | $86.50 | 5,052 |
| 09:31 AM | $86.66 | Down $ -0.45 | $87.11 | $86.66 | 3,043 |
| 09:30 AM | $87.11 | Down $ -0.10 | $87.20 | $87.07 | 29,683 |
| Previous close | $87.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $87.52 | $86.72 | $87.80 | $86.66 | 1,201,315 |
| 23/04/2026 | $87.21 | $86.36 | $87.33 | $86.30 | 1,309,363 |
| 22/04/2026 | $86.06 | $86.68 | $86.71 | $85.59 | 2,277,642 |
| 21/04/2026 | $84.69 | $83.87 | $84.91 | $83.84 | 1,299,294 |
| 20/04/2026 | $83.78 | $83.83 | $84.30 | $83.53 | 1,433,666 |
| 17/04/2026 | $83.51 | $82.21 | $83.88 | $82.19 | 2,198,285 |
| 16/04/2026 | $85.21 | $84.93 | $85.32 | $84.77 | 1,238,239 |
| 15/04/2026 | $84.10 | $84.39 | $85.16 | $84.03 | 1,567,823 |
| 14/04/2026 | $84.84 | $84.08 | $84.95 | $83.66 | 1,970,736 |
| 13/04/2026 | $85.33 | $86.57 | $86.67 | $84.60 | 2,333,198 |
| 10/04/2026 | $86.22 | $86.67 | $86.77 | $86.12 | 1,154,468 |
| 09/04/2026 | $86.18 | $86.90 | $87.08 | $86.01 | 1,861,815 |
| 08/04/2026 | $86.77 | $86.05 | $86.97 | $84.75 | 3,383,424 |
| 07/04/2026 | $90.63 | $90.74 | $90.89 | $90.03 | 2,157,267 |
| 06/04/2026 | $88.50 | $88.03 | $88.66 | $87.87 | 1,328,894 |
| 02/04/2026 | $88.30 | $88.36 | $88.48 | $87.68 | 2,158,392 |
| 01/04/2026 | $87.37 | $86.83 | $87.52 | $86.07 | 1,909,889 |
| 31/03/2026 | $90.39 | $91.84 | $92.34 | $88.78 | 3,241,571 |
| 30/03/2026 | $92.98 | $94.34 | $94.42 | $92.50 | 1,261,670 |
| 27/03/2026 | $93.95 | $94.80 | $94.87 | $93.69 | 1,563,201 |
| 26/03/2026 | $93.59 | $93.68 | $94.29 | $93.39 | 1,299,085 |
| 25/03/2026 | $92.13 | $92.37 | $92.89 | $91.78 | 1,728,829 |
| 24/03/2026 | $90.95 | $91.87 | $92.02 | $90.45 | 1,144,419 |
| 23/03/2026 | $89.92 | $88.95 | $90.31 | $88.87 | 1,538,092 |
| 20/03/2026 | $89.27 | $91.73 | $91.86 | $89.10 | 13,353,872 |
| 19/03/2026 | $88.39 | $88.43 | $88.73 | $87.73 | 2,176,377 |
| 18/03/2026 | $86.19 | $85.05 | $86.30 | $84.89 | 2,490,310 |
| 17/03/2026 | $86.56 | $87.24 | $87.39 | $86.37 | 1,618,013 |
| 16/03/2026 | $85.32 | $85.42 | $85.88 | $84.90 | 1,693,275 |
| 13/03/2026 | $85.37 | $84.60 | $85.91 | $84.56 | 963,517 |
Graphs are not available, please refer to the detailed table