Find a quote
Oneok
81.24 Up 2.07 (2.55 %)
Delayed : 2025/07/17 18:09:37
- Previous close $79.17
- Opening $79.36
- Today High $81.37
- Today Low $79.10
- Price Bid $80.36
- Price Ask $80.36
- 52 Weeks High $118.07
- 52 Weeks Low $75.48
- Size Bid 1
- Size Ask 1
- Volume 3,351,305
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $81.24 | Down $ -0.01 | $81.27 | $81.23 | 458,872 |
| 03:59 PM | $81.25 | Down $ -0.08 | $81.33 | $81.22 | 105,058 |
| 03:58 PM | $81.33 | Up $0.01 | $81.37 | $81.28 | 42,654 |
| 03:57 PM | $81.32 | Up $0.11 | $81.32 | $81.21 | 35,089 |
| 03:56 PM | $81.21 | Up $0.02 | $81.22 | $81.16 | 22,261 |
| 03:55 PM | $81.18 | Up $0.07 | $81.19 | $81.09 | 21,271 |
| 03:54 PM | $81.11 | Down $0.00 | $81.16 | $81.05 | 15,580 |
| 03:53 PM | $81.11 | Up $0.00 | $81.13 | $81.09 | 9,105 |
| 03:52 PM | $81.11 | Up $0.01 | $81.12 | $81.07 | 8,078 |
| 03:51 PM | $81.10 | Up $0.00 | $81.13 | $81.08 | 11,461 |
| 03:50 PM | $81.10 | Down $ -0.16 | $81.23 | $81.06 | 14,472 |
| 03:49 PM | $81.26 | Down $ -0.04 | $81.32 | $81.23 | 8,458 |
| 03:48 PM | $81.30 | Up $0.01 | $81.31 | $81.24 | 6,173 |
| 03:47 PM | $81.29 | Up $0.02 | $81.30 | $81.24 | 27,129 |
| 03:46 PM | $81.28 | Up $0.02 | $81.31 | $81.26 | 21,189 |
| 03:45 PM | $81.26 | Down $ -0.02 | $81.30 | $81.25 | 13,436 |
| 03:44 PM | $81.28 | Up $0.03 | $81.29 | $81.23 | 12,042 |
| 03:43 PM | $81.25 | Up $0.00 | $81.27 | $81.24 | 3,118 |
| 03:42 PM | $81.25 | Down $ -0.03 | $81.28 | $81.21 | 3,916 |
| 03:41 PM | $81.28 | Up $0.08 | $81.28 | $81.21 | 4,009 |
| 03:40 PM | $81.20 | Down $ -0.05 | $81.30 | $81.20 | 10,312 |
| 03:39 PM | $81.26 | Down $ -0.01 | $81.27 | $81.23 | 5,773 |
| 03:38 PM | $81.26 | Up $0.03 | $81.26 | $81.20 | 2,754 |
| 03:37 PM | $81.23 | Up $0.04 | $81.23 | $81.19 | 5,166 |
| 03:36 PM | $81.19 | Down $ -0.03 | $81.22 | $81.17 | 4,651 |
| 03:35 PM | $81.22 | Up $0.02 | $81.22 | $81.20 | 2,612 |
| 03:34 PM | $81.20 | Down $ -0.03 | $81.26 | $81.19 | 7,104 |
| 03:33 PM | $81.23 | Up $0.09 | $81.24 | $81.16 | 9,062 |
| 03:32 PM | $81.15 | Up $0.02 | $81.15 | $81.08 | 18,089 |
| 03:31 PM | $81.13 | Up $0.04 | $81.16 | $81.08 | 8,796 |
| 03:30 PM | $81.09 | Down $ -0.01 | $81.13 | $81.05 | 16,631 |
| 03:29 PM | $81.10 | Down $ -0.02 | $81.13 | $81.10 | 2,419 |
| 03:28 PM | $81.12 | Down $ -0.01 | $81.16 | $81.12 | 3,021 |
| 03:27 PM | $81.13 | Up $0.08 | $81.13 | $81.05 | 5,573 |
| 03:26 PM | $81.05 | Down $ -0.07 | $81.13 | $81.05 | 1,424 |
| 03:25 PM | $81.13 | Up $0.01 | $81.15 | $81.12 | 2,172 |
| 03:24 PM | $81.12 | Up $0.00 | $81.15 | $81.11 | 3,332 |
| 03:23 PM | $81.12 | Down $ -0.02 | $81.13 | $81.11 | 2,225 |
| 03:22 PM | $81.14 | Down $ -0.02 | $81.17 | $81.14 | 2,040 |
| 03:21 PM | $81.15 | Up $0.03 | $81.16 | $81.13 | 3,871 |
| 03:20 PM | $81.12 | Up $0.03 | $81.12 | $81.08 | 1,432 |
| 03:19 PM | $81.09 | Up $0.00 | $81.09 | $81.02 | 6,625 |
| 03:18 PM | $81.09 | Down $ -0.02 | $81.13 | $81.09 | 1,331 |
| 03:17 PM | $81.12 | Down $ -0.04 | $81.18 | $81.12 | 2,211 |
| 03:16 PM | $81.16 | Down $ -0.02 | $81.17 | $81.13 | 3,342 |
| 03:15 PM | $81.17 | Down $ -0.07 | $81.24 | $81.17 | 3,386 |
| 03:14 PM | $81.24 | Down $ -0.01 | $81.32 | $81.21 | 23,053 |
| 03:13 PM | $81.25 | Up $0.08 | $81.27 | $81.18 | 13,096 |
| 03:12 PM | $81.17 | Up $0.03 | $81.20 | $81.13 | 15,672 |
| 03:11 PM | $81.14 | Up $0.13 | $81.15 | $81.00 | 17,145 |
| 03:10 PM | $81.01 | Down $ -0.01 | $81.04 | $81.00 | 12,877 |
| 03:09 PM | $81.02 | Up $0.02 | $81.03 | $80.98 | 1,772 |
| 03:08 PM | $81.00 | Up $0.03 | $81.00 | $80.96 | 1,802 |
| 03:07 PM | $80.97 | Up $0.00 | $81.03 | $80.97 | 3,204 |
| 03:06 PM | $80.97 | Up $0.02 | $80.98 | $80.94 | 2,722 |
| 03:05 PM | $80.95 | Down $ -0.01 | $80.96 | $80.95 | 1,425 |
| 03:04 PM | $80.96 | Up $0.00 | $80.97 | $80.94 | 2,102 |
| 03:03 PM | $80.96 | Up $0.04 | $80.97 | $80.90 | 5,325 |
| 03:02 PM | $80.92 | Up $0.04 | $80.92 | $80.89 | 1,933 |
| 03:01 PM | $80.88 | Down $ -0.05 | $80.92 | $80.88 | 900 |
| 03:00 PM | $80.93 | Up $0.06 | $80.96 | $80.88 | 2,990 |
| 02:59 PM | $80.88 | Up $0.00 | $80.88 | $80.86 | 2,796 |
| 02:58 PM | $80.87 | Down $ -0.04 | $80.92 | $80.86 | 2,150 |
| 02:57 PM | $80.91 | Up $0.03 | $80.91 | $80.87 | 4,242 |
| 02:56 PM | $80.88 | Up $0.02 | $80.88 | $80.85 | 1,142 |
| 02:55 PM | $80.86 | Down $ -0.06 | $80.94 | $80.86 | 6,122 |
| 02:54 PM | $80.92 | Down $ -0.01 | $80.94 | $80.92 | 1,214 |
| 02:53 PM | $80.93 | Down $ -0.01 | $80.96 | $80.93 | 2,445 |
| 02:52 PM | $80.95 | Up $0.02 | $80.95 | $80.93 | 1,100 |
| 02:51 PM | $80.92 | Down $ -0.04 | $80.94 | $80.90 | 1,789 |
| 02:50 PM | $80.96 | Up $0.06 | $80.96 | $80.92 | 1,267 |
| 02:49 PM | $80.90 | Down $ -0.03 | $80.95 | $80.90 | 1,401 |
| 02:48 PM | $80.93 | Up $0.06 | $80.94 | $80.85 | 1,751 |
| 02:47 PM | $80.87 | Up $0.04 | $80.87 | $80.82 | 1,400 |
| 02:46 PM | $80.83 | Up $0.03 | $80.83 | $80.78 | 6,648 |
| 02:45 PM | $80.80 | Down $ -0.03 | $80.84 | $80.76 | 11,655 |
| 02:44 PM | $80.83 | Down $ -0.06 | $80.88 | $80.78 | 14,725 |
| 02:43 PM | $80.89 | Up $0.03 | $80.90 | $80.86 | 3,037 |
| 02:42 PM | $80.86 | Down $ -0.01 | $80.89 | $80.85 | 2,901 |
| 02:41 PM | $80.87 | Up $0.00 | $80.89 | $80.86 | 5,458 |
| 02:40 PM | $80.87 | Down $ -0.02 | $80.90 | $80.86 | 2,700 |
| 02:39 PM | $80.89 | Down $ -0.03 | $80.94 | $80.88 | 1,674 |
| 02:38 PM | $80.92 | Down $0.00 | $80.94 | $80.92 | 2,570 |
| 02:37 PM | $80.93 | Up $0.04 | $80.94 | $80.89 | 2,207 |
| 02:36 PM | $80.89 | Down $ -0.06 | $80.96 | $80.89 | 1,839 |
| 02:35 PM | $80.95 | Down $ -0.06 | $81.02 | $80.95 | 2,626 |
| 02:34 PM | $81.00 | Down $ -0.02 | $81.03 | $81.00 | 4,790 |
| 02:33 PM | $81.02 | Up $0.02 | $81.03 | $81.01 | 1,707 |
| 02:32 PM | $81.00 | Up $0.03 | $81.03 | $80.98 | 4,815 |
| 02:31 PM | $80.97 | Up $0.06 | $80.97 | $80.93 | 4,517 |
| 02:30 PM | $80.91 | Down $ -0.02 | $80.93 | $80.90 | 3,816 |
| 02:29 PM | $80.93 | Down $0.00 | $80.96 | $80.92 | 5,213 |
| 02:28 PM | $80.94 | Up $0.06 | $80.94 | $80.88 | 3,265 |
| 02:27 PM | $80.87 | Up $0.01 | $80.88 | $80.86 | 3,008 |
| 02:26 PM | $80.86 | Up $0.03 | $80.87 | $80.83 | 3,240 |
| 02:25 PM | $80.83 | Up $0.01 | $80.84 | $80.82 | 5,884 |
| 02:24 PM | $80.82 | Down $ -0.02 | $80.83 | $80.81 | 5,745 |
| 02:23 PM | $80.84 | Up $0.05 | $80.84 | $80.79 | 5,226 |
| 02:22 PM | $80.78 | Up $0.08 | $80.78 | $80.70 | 4,711 |
| 02:21 PM | $80.70 | Up $0.00 | $80.71 | $80.67 | 6,145 |
| 02:20 PM | $80.70 | Up $0.03 | $80.70 | $80.68 | 6,360 |
| 02:19 PM | $80.67 | Up $0.01 | $80.67 | $80.65 | 1,982 |
| 02:18 PM | $80.66 | Down $ -0.01 | $80.68 | $80.64 | 8,270 |
| 02:17 PM | $80.67 | Down $ -0.02 | $80.69 | $80.67 | 3,196 |
| 02:16 PM | $80.69 | Up $0.00 | $80.70 | $80.68 | 4,216 |
| 02:15 PM | $80.69 | Up $0.02 | $80.69 | $80.67 | 990 |
| 02:14 PM | $80.68 | Down $ -0.03 | $80.70 | $80.67 | 4,850 |
| 02:13 PM | $80.70 | Up $0.05 | $80.70 | $80.66 | 3,595 |
| 02:12 PM | $80.65 | Up $0.03 | $80.65 | $80.62 | 2,773 |
| 02:11 PM | $80.63 | Down $ -0.03 | $80.64 | $80.61 | 2,522 |
| 02:10 PM | $80.66 | Up $0.02 | $80.67 | $80.64 | 1,388 |
| 02:09 PM | $80.64 | Up $0.03 | $80.64 | $80.62 | 731 |
| 02:08 PM | $80.61 | Up $0.03 | $80.61 | $80.60 | 3,834 |
| 02:07 PM | $80.58 | Up $0.02 | $80.60 | $80.58 | 910 |
| 02:06 PM | $80.56 | Up $0.04 | $80.58 | $80.52 | 3,091 |
| 02:05 PM | $80.52 | Down $ -0.01 | $80.53 | $80.49 | 3,002 |
| 02:04 PM | $80.53 | Down $ -0.06 | $80.60 | $80.53 | 3,899 |
| 02:03 PM | $80.59 | Up $0.05 | $80.59 | $80.55 | 2,351 |
| 02:02 PM | $80.54 | Up $0.05 | $80.54 | $80.50 | 2,908 |
| 02:01 PM | $80.50 | Up $0.02 | $80.50 | $80.48 | 2,726 |
| 02:00 PM | $80.48 | Up $0.04 | $80.48 | $80.44 | 2,976 |
| 01:59 PM | $80.44 | Up $0.01 | $80.45 | $80.41 | 2,671 |
| 01:58 PM | $80.43 | Up $0.01 | $80.44 | $80.42 | 2,777 |
| 01:57 PM | $80.42 | Up $0.00 | $80.43 | $80.42 | 1,514 |
| 01:56 PM | $80.42 | Up $0.03 | $80.44 | $80.40 | 4,401 |
| 01:55 PM | $80.39 | Up $0.04 | $80.40 | $80.36 | 2,478 |
| 01:54 PM | $80.35 | Up $0.00 | $80.35 | $80.34 | 514 |
| 01:53 PM | $80.35 | Up $0.00 | $80.36 | $80.35 | 1,644 |
| 01:52 PM | $80.35 | Down $ -0.01 | $80.36 | $80.34 | 1,100 |
| 01:51 PM | $80.36 | Down $ -0.03 | $80.40 | $80.36 | 2,874 |
| 01:50 PM | $80.40 | Up $0.03 | $80.40 | $80.36 | 2,177 |
| 01:49 PM | $80.36 | Up $0.00 | $80.37 | $80.35 | 1,382 |
| 01:48 PM | $80.36 | Up $0.02 | $80.37 | $80.35 | 1,941 |
| 01:47 PM | $80.34 | Up $0.00 | $80.35 | $80.33 | 1,200 |
| 01:46 PM | $80.34 | Up $0.04 | $80.34 | $80.30 | 3,032 |
| 01:45 PM | $80.30 | Down $ -0.09 | $80.37 | $80.30 | 3,447 |
| 01:44 PM | $80.39 | Down $ -0.05 | $80.45 | $80.39 | 7,017 |
| 01:43 PM | $80.44 | Up $0.00 | $80.45 | $80.43 | 800 |
| 01:42 PM | $80.44 | Up $0.00 | $80.45 | $80.43 | 1,083 |
| 01:41 PM | $80.44 | Down $0.00 | $80.45 | $80.43 | 500 |
| 01:40 PM | $80.45 | Down $ -0.04 | $80.48 | $80.43 | 1,982 |
| 01:39 PM | $80.48 | Up $0.09 | $80.48 | $80.40 | 2,938 |
| 01:38 PM | $80.39 | Up $0.01 | $80.39 | $80.38 | 400 |
| 01:37 PM | $80.38 | Up $0.01 | $80.41 | $80.37 | 3,565 |
| 01:36 PM | $80.37 | Down $ -0.04 | $80.37 | $80.34 | 830 |
| 01:35 PM | $80.41 | Down $ -0.02 | $80.43 | $80.36 | 3,991 |
| 01:34 PM | $80.43 | Up $0.02 | $80.43 | $80.39 | 2,772 |
| 01:33 PM | $80.41 | Up $0.01 | $80.41 | $80.40 | 2,963 |
| 01:32 PM | $80.40 | Up $0.04 | $80.40 | $80.36 | 2,155 |
| 01:31 PM | $80.36 | Up $0.04 | $80.37 | $80.33 | 4,647 |
| 01:30 PM | $80.33 | Down $ -0.02 | $80.36 | $80.32 | 1,790 |
| 01:29 PM | $80.34 | Up $0.00 | $80.35 | $80.33 | 900 |
| 01:28 PM | $80.34 | Up $0.02 | $80.34 | $80.30 | 5,250 |
| 01:27 PM | $80.32 | Down $ -0.01 | $80.39 | $80.32 | 4,597 |
| 01:26 PM | $80.33 | Up $0.00 | $80.35 | $80.33 | 800 |
| 01:25 PM | $80.33 | Down $ -0.01 | $80.36 | $80.32 | 5,750 |
| 01:24 PM | $80.34 | Down $ -0.10 | $80.45 | $80.34 | 7,297 |
| 01:23 PM | $80.45 | Down $ -0.01 | $80.46 | $80.42 | 1,577 |
| 01:22 PM | $80.45 | Down $ -0.02 | $80.49 | $80.45 | 962 |
| 01:21 PM | $80.48 | Up $0.04 | $80.48 | $80.42 | 1,360 |
| 01:20 PM | $80.43 | Up $0.01 | $80.43 | $80.40 | 2,341 |
| 01:19 PM | $80.42 | Up $0.01 | $80.43 | $80.41 | 473 |
| 01:18 PM | $80.41 | Down $ -0.01 | $80.42 | $80.41 | 2,838 |
| 01:17 PM | $80.42 | Up $0.02 | $80.45 | $80.41 | 4,000 |
| 01:16 PM | $80.40 | Up $0.01 | $80.41 | $80.39 | 1,748 |
| 01:15 PM | $80.39 | Down $ -0.03 | $80.42 | $80.39 | 701 |
| 01:14 PM | $80.42 | Up $0.00 | $80.44 | $80.41 | 791 |
| 01:13 PM | $80.42 | Down $ -0.02 | $80.45 | $80.42 | 4,069 |
| 01:12 PM | $80.43 | Up $0.02 | $80.43 | $80.41 | 1,411 |
| 01:11 PM | $80.41 | Up $0.01 | $80.41 | $80.38 | 2,157 |
| 01:10 PM | $80.40 | Down $ -0.09 | $80.49 | $80.40 | 1,153 |
| 01:09 PM | $80.49 | Up $0.01 | $80.49 | $80.49 | 600 |
| 01:08 PM | $80.48 | Up $0.05 | $80.49 | $80.46 | 1,072 |
| 01:07 PM | $80.43 | Down $ -0.06 | $80.50 | $80.42 | 2,032 |
| 01:06 PM | $80.49 | Down $ -0.04 | $80.53 | $80.49 | 2,008 |
| 01:05 PM | $80.53 | Down $ -0.05 | $80.59 | $80.52 | 3,936 |
| 01:04 PM | $80.59 | Up $0.00 | $80.61 | $80.58 | 2,716 |
| 01:03 PM | $80.58 | Up $0.05 | $80.58 | $80.52 | 2,550 |
| 01:02 PM | $80.53 | Up $0.09 | $80.54 | $80.48 | 2,034 |
| 01:01 PM | $80.44 | Up $0.06 | $80.44 | $80.39 | 2,438 |
| 01:00 PM | $80.38 | Down $ -0.01 | $80.40 | $80.36 | 4,849 |
| 12:59 PM | $80.39 | Up $0.01 | $80.40 | $80.38 | 1,540 |
| 12:58 PM | $80.38 | Down $ -0.03 | $80.40 | $80.37 | 6,333 |
| 12:57 PM | $80.40 | Up $0.06 | $80.40 | $80.34 | 3,768 |
| 12:56 PM | $80.34 | Up $0.01 | $80.35 | $80.33 | 1,523 |
| 12:55 PM | $80.34 | Up $0.00 | $80.35 | $80.33 | 989 |
| 12:54 PM | $80.33 | Up $0.00 | $80.34 | $80.30 | 1,960 |
| 12:53 PM | $80.33 | Down $ -0.02 | $80.36 | $80.33 | 1,686 |
| 12:52 PM | $80.35 | Down $ -0.05 | $80.39 | $80.34 | 6,543 |
| 12:51 PM | $80.39 | Up $0.01 | $80.39 | $80.37 | 875 |
| 12:50 PM | $80.38 | Down $ -0.03 | $80.40 | $80.36 | 3,380 |
| 12:49 PM | $80.41 | Up $0.00 | $80.41 | $80.39 | 1,552 |
| 12:48 PM | $80.41 | Up $0.04 | $80.44 | $80.40 | 900 |
| 12:47 PM | $80.37 | Down $ -0.07 | $80.43 | $80.37 | 1,050 |
| 12:46 PM | $80.44 | Up $0.04 | $80.44 | $80.42 | 750 |
| 12:45 PM | $80.40 | Up $0.05 | $80.40 | $80.34 | 2,628 |
| 12:44 PM | $80.35 | Up $0.04 | $80.37 | $80.31 | 1,786 |
| 12:43 PM | $80.31 | Down $ -0.04 | $80.34 | $80.31 | 837 |
| 12:42 PM | $80.35 | Up $0.04 | $80.36 | $80.32 | 2,516 |
| 12:41 PM | $80.31 | Down $ -0.11 | $80.39 | $80.31 | 1,837 |
| 12:40 PM | $80.42 | Down $ -0.02 | $80.43 | $80.42 | 466 |
| 12:39 PM | $80.44 | Up $0.00 | $80.44 | $80.37 | 2,025 |
| 12:38 PM | $80.44 | Up $0.00 | $80.44 | $80.42 | 1,012 |
| 12:37 PM | $80.44 | Down $ -0.04 | $80.46 | $80.44 | 700 |
| 12:36 PM | $80.48 | Down $ -0.05 | $80.51 | $80.46 | 1,229 |
| 12:35 PM | $80.53 | Down $0.00 | $80.53 | $80.51 | 1,000 |
| 12:34 PM | $80.53 | Down $ -0.05 | $80.58 | $80.52 | 3,125 |
| 12:33 PM | $80.58 | Up $0.08 | $80.58 | $80.48 | 2,484 |
| 12:32 PM | $80.50 | Up $0.01 | $80.50 | $80.47 | 963 |
| 12:31 PM | $80.49 | Up $0.03 | $80.49 | $80.46 | 1,147 |
| 12:30 PM | $80.46 | Up $0.07 | $80.47 | $80.41 | 2,588 |
| 12:29 PM | $80.39 | Up $0.01 | $80.43 | $80.38 | 3,004 |
| 12:28 PM | $80.38 | Down $ -0.02 | $80.40 | $80.35 | 1,566 |
| 12:27 PM | $80.40 | Down $0.00 | $80.42 | $80.38 | 2,216 |
| 12:26 PM | $80.40 | Up $0.00 | $80.41 | $80.37 | 1,694 |
| 12:25 PM | $80.40 | Down $ -0.02 | $80.44 | $80.40 | 581 |
| 12:24 PM | $80.42 | Down $ -0.05 | $80.47 | $80.42 | 3,724 |
| 12:23 PM | $80.48 | Up $0.03 | $80.48 | $80.44 | 4,174 |
| 12:22 PM | $80.44 | Down $ -0.03 | $80.46 | $80.44 | 1,697 |
| 12:21 PM | $80.47 | Up $0.02 | $80.49 | $80.46 | 1,019 |
| 12:20 PM | $80.45 | Down $ -0.04 | $80.49 | $80.42 | 2,336 |
| 12:19 PM | $80.49 | Up $0.00 | $80.49 | $80.47 | 2,390 |
| 12:18 PM | $80.48 | Up $0.07 | $80.49 | $80.41 | 4,164 |
| 12:17 PM | $80.41 | Up $0.05 | $80.41 | $80.38 | 1,079 |
| 12:16 PM | $80.36 | Up $0.01 | $80.37 | $80.35 | 700 |
| 12:15 PM | $80.35 | Up $0.00 | $80.37 | $80.34 | 1,069 |
| 12:14 PM | $80.35 | Down $ -0.08 | $80.44 | $80.33 | 19,819 |
| 12:13 PM | $80.43 | Up $0.02 | $80.45 | $80.42 | 1,100 |
| 12:12 PM | $80.40 | Down $ -0.04 | $80.47 | $80.40 | 1,640 |
| 12:11 PM | $80.44 | Down $ -0.06 | $80.49 | $80.43 | 2,732 |
| 12:10 PM | $80.50 | Down $ -0.02 | $80.56 | $80.49 | 7,048 |
| 12:09 PM | $80.51 | Down $ -0.01 | $80.55 | $80.51 | 1,525 |
| 12:08 PM | $80.52 | Down $ -0.01 | $80.54 | $80.50 | 2,824 |
| 12:07 PM | $80.53 | Down $ -0.01 | $80.55 | $80.51 | 2,290 |
| 12:06 PM | $80.54 | Down $0.00 | $80.62 | $80.51 | 6,981 |
| 12:05 PM | $80.54 | Down $ -0.03 | $80.57 | $80.54 | 1,042 |
| 12:04 PM | $80.57 | Up $0.07 | $80.57 | $80.53 | 1,694 |
| 12:03 PM | $80.50 | Up $0.01 | $80.53 | $80.50 | 1,625 |
| 12:02 PM | $80.49 | Up $0.04 | $80.49 | $80.42 | 2,442 |
| 12:01 PM | $80.45 | Down $ -0.01 | $80.48 | $80.45 | 2,463 |
| 12:00 PM | $80.46 | Up $0.09 | $80.46 | $80.37 | 2,202 |
| 11:59 AM | $80.37 | Down $ -0.04 | $80.45 | $80.37 | 5,337 |
| 11:58 AM | $80.41 | Down $ -0.09 | $80.48 | $80.41 | 1,105 |
| 11:57 AM | $80.50 | Down $ -0.08 | $80.60 | $80.50 | 3,275 |
| 11:56 AM | $80.58 | Up $0.02 | $80.61 | $80.55 | 2,780 |
| 11:55 AM | $80.56 | Down $ -0.01 | $80.56 | $80.55 | 934 |
| 11:54 AM | $80.57 | Down $ -0.05 | $80.64 | $80.57 | 4,210 |
| 11:53 AM | $80.62 | Up $0.08 | $80.62 | $80.52 | 14,998 |
| 11:52 AM | $80.53 | Down $ -0.03 | $80.56 | $80.53 | 1,220 |
| 11:51 AM | $80.56 | Down $ -0.02 | $80.60 | $80.56 | 1,287 |
| 11:50 AM | $80.58 | Up $0.01 | $80.58 | $80.54 | 2,508 |
| 11:49 AM | $80.57 | Down $ -0.02 | $80.60 | $80.54 | 5,788 |
| 11:48 AM | $80.59 | Down $ -0.02 | $80.61 | $80.56 | 9,685 |
| 11:47 AM | $80.61 | Up $0.11 | $80.61 | $80.52 | 9,874 |
| 11:46 AM | $80.50 | Up $0.13 | $80.50 | $80.37 | 18,111 |
| 11:45 AM | $80.37 | Down $ -0.02 | $80.41 | $80.31 | 4,349 |
| 11:44 AM | $80.40 | Down $ -0.03 | $80.40 | $80.40 | 400 |
| 11:43 AM | $80.42 | Down $ -0.02 | $80.45 | $80.42 | 4,780 |
| 11:42 AM | $80.45 | Down $ -0.01 | $80.49 | $80.45 | 1,439 |
| 11:41 AM | $80.45 | Up $0.08 | $80.45 | $80.39 | 4,804 |
| 11:40 AM | $80.37 | Down $ -0.02 | $80.38 | $80.35 | 2,637 |
| 11:39 AM | $80.40 | Down $ -0.02 | $80.42 | $80.38 | 1,300 |
| 11:38 AM | $80.41 | Down $ -0.02 | $80.43 | $80.40 | 4,858 |
| 11:37 AM | $80.43 | Up $0.08 | $80.43 | $80.35 | 1,200 |
| 11:36 AM | $80.35 | Up $0.05 | $80.35 | $80.32 | 6,142 |
| 11:35 AM | $80.30 | Down $ -0.02 | $80.34 | $80.30 | 4,022 |
| 11:34 AM | $80.32 | Down $ -0.05 | $80.39 | $80.32 | 1,149 |
| 11:33 AM | $80.37 | Up $0.05 | $80.37 | $80.33 | 2,051 |
| 11:32 AM | $80.32 | Up $0.07 | $80.32 | $80.28 | 1,480 |
| 11:31 AM | $80.25 | Up $0.06 | $80.25 | $80.19 | 1,559 |
| 11:30 AM | $80.19 | Up $0.05 | $80.19 | $80.12 | 7,353 |
| 11:29 AM | $80.15 | Up $0.00 | $80.18 | $80.12 | 2,746 |
| 11:28 AM | $80.14 | Up $0.06 | $80.14 | $80.11 | 1,663 |
| 11:27 AM | $80.08 | Up $0.02 | $80.08 | $80.04 | 400 |
| 11:26 AM | $80.06 | Up $0.02 | $80.10 | $80.03 | 2,849 |
| 11:25 AM | $80.04 | Up $0.00 | $80.11 | $80.04 | 2,709 |
| 11:24 AM | $80.04 | Up $0.03 | $80.05 | $80.03 | 2,019 |
| 11:23 AM | $80.02 | Up $0.05 | $80.02 | $79.98 | 1,354 |
| 11:22 AM | $79.97 | Up $0.06 | $79.97 | $79.92 | 600 |
| 11:21 AM | $79.91 | Down $0.00 | $79.94 | $79.87 | 4,072 |
| 11:20 AM | $79.91 | Down $ -0.03 | $79.96 | $79.91 | 2,715 |
| 11:19 AM | $79.95 | Up $0.04 | $79.95 | $79.85 | 4,033 |
| 11:18 AM | $79.90 | Up $0.03 | $79.91 | $79.87 | 1,168 |
| 11:17 AM | $79.87 | Down $ -0.03 | $79.92 | $79.87 | 1,729 |
| 11:16 AM | $79.90 | Up $0.05 | $79.91 | $79.86 | 2,861 |
| 11:15 AM | $79.86 | Down $ -0.02 | $79.86 | $79.82 | 2,853 |
| 11:14 AM | $79.87 | Down $ -0.02 | $79.90 | $79.84 | 2,015 |
| 11:13 AM | $79.89 | Up $0.06 | $79.89 | $79.84 | 3,379 |
| 11:12 AM | $79.84 | Down $ -0.06 | $79.90 | $79.83 | 2,768 |
| 11:11 AM | $79.90 | Down $ -0.06 | $79.96 | $79.89 | 1,700 |
| 11:10 AM | $79.95 | Down $ -0.06 | $80.00 | $79.95 | 4,569 |
| 11:09 AM | $80.01 | Down $ -0.05 | $80.04 | $79.96 | 2,852 |
| 11:08 AM | $80.06 | Up $0.00 | $80.09 | $80.06 | 1,910 |
| 11:07 AM | $80.06 | Up $0.02 | $80.08 | $80.05 | 990 |
| 11:06 AM | $80.04 | Down $ -0.02 | $80.09 | $80.04 | 2,684 |
| 11:05 AM | $80.06 | Down $ -0.02 | $80.06 | $80.05 | 1,505 |
| 11:04 AM | $80.08 | Up $0.03 | $80.10 | $80.08 | 1,426 |
| 11:03 AM | $80.05 | Down $ -0.02 | $80.10 | $80.05 | 2,563 |
| 11:02 AM | $80.07 | Down $ -0.05 | $80.11 | $80.07 | 3,150 |
| 11:01 AM | $80.12 | Down $ -0.09 | $80.19 | $80.10 | 5,472 |
| 11:00 AM | $80.20 | Up $0.07 | $80.21 | $80.11 | 2,518 |
| 10:59 AM | $80.13 | Up $0.03 | $80.13 | $80.04 | 13,487 |
| 10:58 AM | $80.10 | Down $ -0.03 | $80.13 | $80.07 | 4,323 |
| 10:57 AM | $80.13 | Down $ -0.10 | $80.22 | $80.13 | 1,947 |
| 10:56 AM | $80.23 | Down $ -0.05 | $80.30 | $80.22 | 4,862 |
| 10:55 AM | $80.28 | Down $0.00 | $80.31 | $80.19 | 3,528 |
| 10:54 AM | $80.29 | Down $ -0.02 | $80.31 | $80.27 | 2,338 |
| 10:53 AM | $80.30 | Up $0.02 | $80.30 | $80.26 | 2,067 |
| 10:52 AM | $80.29 | Down $ -0.03 | $80.31 | $80.27 | 4,474 |
| 10:51 AM | $80.32 | Up $0.07 | $80.32 | $80.27 | 3,123 |
| 10:50 AM | $80.25 | Down $ -0.01 | $80.28 | $80.24 | 2,589 |
| 10:49 AM | $80.26 | Down $ -0.07 | $80.31 | $80.26 | 2,759 |
| 10:48 AM | $80.34 | Up $0.02 | $80.36 | $80.30 | 5,283 |
| 10:47 AM | $80.31 | Down $ -0.02 | $80.31 | $80.28 | 1,534 |
| 10:46 AM | $80.33 | Up $0.06 | $80.33 | $80.24 | 2,653 |
| 10:45 AM | $80.27 | Down $ -0.01 | $80.28 | $80.27 | 300 |
| 10:44 AM | $80.28 | Up $0.00 | $80.29 | $80.24 | 1,800 |
| 10:43 AM | $80.28 | Up $0.04 | $80.28 | $80.22 | 1,860 |
| 10:42 AM | $80.24 | Up $0.10 | $80.25 | $80.11 | 3,399 |
| 10:41 AM | $80.14 | Up $0.04 | $80.14 | $80.09 | 3,566 |
| 10:40 AM | $80.10 | Down $ -0.12 | $80.20 | $80.10 | 5,430 |
| 10:39 AM | $80.22 | Up $0.03 | $80.22 | $80.19 | 1,946 |
| 10:38 AM | $80.18 | Down $ -0.03 | $80.23 | $80.16 | 1,423 |
| 10:37 AM | $80.21 | Down $ -0.04 | $80.35 | $80.19 | 15,488 |
| 10:36 AM | $80.25 | Down $ -0.03 | $80.29 | $80.23 | 2,378 |
| 10:35 AM | $80.28 | Down $ -0.04 | $80.37 | $80.25 | 3,593 |
| 10:34 AM | $80.32 | Up $0.01 | $80.33 | $80.26 | 7,483 |
| 10:33 AM | $80.31 | Down $ -0.02 | $80.35 | $80.30 | 4,365 |
| 10:32 AM | $80.33 | Up $0.03 | $80.35 | $80.27 | 3,749 |
| 10:31 AM | $80.30 | Up $0.14 | $80.30 | $80.13 | 4,899 |
| 10:30 AM | $80.16 | Up $0.10 | $80.16 | $80.07 | 5,247 |
| 10:29 AM | $80.06 | Down $ -0.01 | $80.10 | $80.04 | 9,627 |
| 10:28 AM | $80.07 | Down $ -0.04 | $80.12 | $80.04 | 7,889 |
| 10:27 AM | $80.11 | Up $0.03 | $80.12 | $80.05 | 12,811 |
| 10:26 AM | $80.08 | Down $ -0.06 | $80.17 | $80.06 | 2,259 |
| 10:25 AM | $80.14 | Up $0.15 | $80.14 | $79.96 | 3,665 |
| 10:24 AM | $79.99 | Down $ -0.01 | $80.03 | $79.97 | 2,687 |
| 10:23 AM | $80.00 | Up $0.03 | $80.00 | $79.93 | 3,537 |
| 10:22 AM | $79.97 | Down $ -0.08 | $80.04 | $79.96 | 8,077 |
| 10:21 AM | $80.05 | Up $0.02 | $80.09 | $80.00 | 3,130 |
| 10:20 AM | $80.03 | Up $0.02 | $80.06 | $80.02 | 3,427 |
| 10:19 AM | $80.01 | Down $ -0.08 | $80.11 | $80.00 | 20,632 |
| 10:18 AM | $80.09 | Down $ -0.03 | $80.13 | $80.07 | 5,233 |
| 10:17 AM | $80.13 | Down $0.00 | $80.16 | $80.10 | 4,422 |
| 10:16 AM | $80.13 | Up $0.01 | $80.13 | $80.08 | 7,434 |
| 10:15 AM | $80.12 | Up $0.04 | $80.13 | $80.08 | 3,366 |
| 10:14 AM | $80.08 | Down $ -0.03 | $80.12 | $80.07 | 2,949 |
| 10:13 AM | $80.11 | Up $0.16 | $80.15 | $79.97 | 5,823 |
| 10:12 AM | $79.95 | Down $ -0.04 | $80.06 | $79.95 | 1,670 |
| 10:11 AM | $80.00 | Up $0.12 | $80.00 | $79.87 | 1,600 |
| 10:10 AM | $79.88 | Up $0.02 | $79.88 | $79.87 | 339 |
| 10:09 AM | $79.86 | Up $0.09 | $79.86 | $79.75 | 2,782 |
| 10:08 AM | $79.77 | Down $ -0.02 | $79.84 | $79.76 | 5,121 |
| 10:07 AM | $79.79 | Down $ -0.01 | $79.85 | $79.77 | 7,376 |
| 10:06 AM | $79.80 | Up $0.08 | $79.80 | $79.70 | 1,000 |
| 10:05 AM | $79.73 | Down $ -0.02 | $79.76 | $79.64 | 3,941 |
| 10:04 AM | $79.74 | Down $ -0.01 | $79.77 | $79.69 | 5,223 |
| 10:03 AM | $79.75 | Up $0.13 | $79.82 | $79.64 | 5,219 |
| 10:02 AM | $79.63 | Down $ -0.08 | $79.71 | $79.63 | 5,310 |
| 10:01 AM | $79.71 | Down $ -0.05 | $79.74 | $79.65 | 5,539 |
| 10:00 AM | $79.76 | Down $ -0.05 | $79.84 | $79.74 | 9,879 |
| 09:59 AM | $79.81 | Up $0.00 | $79.83 | $79.78 | 5,833 |
| 09:58 AM | $79.81 | Down $0.00 | $79.86 | $79.77 | 5,048 |
| 09:57 AM | $79.81 | Up $0.03 | $79.83 | $79.72 | 4,715 |
| 09:56 AM | $79.78 | Down $ -0.05 | $79.85 | $79.76 | 7,912 |
| 09:55 AM | $79.83 | Down $ -0.10 | $79.95 | $79.83 | 4,701 |
| 09:54 AM | $79.93 | Up $0.00 | $79.97 | $79.90 | 5,552 |
| 09:53 AM | $79.93 | Up $0.00 | $79.98 | $79.88 | 7,562 |
| 09:52 AM | $79.93 | Up $0.03 | $79.93 | $79.87 | 3,550 |
| 09:51 AM | $79.90 | Down $ -0.16 | $80.14 | $79.90 | 8,655 |
| 09:50 AM | $80.06 | Up $0.06 | $80.07 | $79.99 | 2,402 |
| 09:49 AM | $80.00 | Up $0.05 | $80.01 | $79.89 | 4,057 |
| 09:48 AM | $79.95 | Up $0.08 | $80.00 | $79.87 | 1,210 |
| 09:47 AM | $79.87 | Up $0.04 | $79.87 | $79.81 | 2,100 |
| 09:46 AM | $79.83 | Down $ -0.25 | $80.13 | $79.83 | 6,076 |
| 09:45 AM | $80.08 | Down $ -0.05 | $80.25 | $80.02 | 9,013 |
| 09:44 AM | $80.13 | Up $0.08 | $80.13 | $80.03 | 4,640 |
| 09:43 AM | $80.05 | Up $0.09 | $80.06 | $79.90 | 8,531 |
| 09:42 AM | $79.96 | Up $0.10 | $80.09 | $79.88 | 10,601 |
| 09:41 AM | $79.86 | Up $0.07 | $79.90 | $79.82 | 3,090 |
| 09:40 AM | $79.79 | Up $0.08 | $79.81 | $79.70 | 1,959 |
| 09:39 AM | $79.71 | Up $0.03 | $79.77 | $79.64 | 9,753 |
| 09:38 AM | $79.68 | Up $0.15 | $79.68 | $79.53 | 1,600 |
| 09:37 AM | $79.53 | Down $ -0.06 | $79.62 | $79.43 | 1,676 |
| 09:36 AM | $79.59 | Up $0.13 | $79.59 | $79.51 | 538 |
| 09:35 AM | $79.46 | Down $ -0.14 | $79.79 | $79.46 | 8,595 |
| 09:34 AM | $79.61 | Up $0.01 | $79.61 | $79.50 | 1,432 |
| 09:33 AM | $79.60 | Up $0.10 | $79.66 | $79.41 | 8,561 |
| 09:32 AM | $79.50 | Up $0.10 | $79.51 | $79.31 | 1,766 |
| 09:31 AM | $79.40 | Down $ -0.06 | $79.40 | $79.10 | 7,376 |
| 09:30 AM | $79.46 | Up $0.29 | $79.63 | $79.20 | 1,554 |
| Previous close | $79.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/07/2025 | $81.24 | $80.37 | $81.37 | $80.30 | 1,593,281 |
| 16/07/2025 | $79.17 | $79.31 | $80.04 | $79.06 | 1,767,684 |
| 15/07/2025 | $79.94 | $80.17 | $80.30 | $79.74 | 1,408,539 |
| 14/07/2025 | $81.58 | $81.29 | $81.65 | $81.07 | 1,355,399 |
| 11/07/2025 | $81.34 | $81.09 | $81.44 | $80.97 | 1,139,761 |
| 10/07/2025 | $80.91 | $80.34 | $81.09 | $80.15 | 1,495,686 |
| 09/07/2025 | $81.16 | $81.40 | $81.52 | $80.75 | 1,675,384 |
| 08/07/2025 | $81.60 | $81.09 | $81.65 | $80.70 | 2,187,024 |
| 07/07/2025 | $80.17 | $79.87 | $80.24 | $79.18 | 2,032,828 |
| 03/07/2025 | $82.14 | $82.03 | $82.30 | $81.77 | 525,313 |
| 02/07/2025 | $82.14 | $81.18 | $82.14 | $80.93 | 1,427,863 |
| 01/07/2025 | $80.99 | $80.71 | $81.42 | $80.57 | 1,836,505 |
| 30/06/2025 | $81.63 | $81.71 | $81.89 | $81.26 | 1,394,379 |
| 27/06/2025 | $81.25 | $81.79 | $81.87 | $80.91 | 1,710,979 |
| 26/06/2025 | $81.32 | $81.15 | $81.35 | $80.69 | 1,723,347 |
| 25/06/2025 | $80.19 | $80.17 | $80.68 | $80.06 | 1,513,075 |
| 24/06/2025 | $80.56 | $80.25 | $80.90 | $80.16 | 1,269,125 |
| 23/06/2025 | $79.85 | $81.62 | $81.74 | $79.24 | 2,484,309 |
| 20/06/2025 | $82.31 | $82.20 | $82.43 | $81.75 | 1,000,201 |
| 18/06/2025 | $81.17 | $80.68 | $81.45 | $80.64 | 1,738,064 |
| 17/06/2025 | $81.36 | $81.87 | $82.10 | $81.17 | 1,886,399 |
| 16/06/2025 | $82.15 | $82.32 | $82.54 | $81.26 | 2,391,421 |
| 13/06/2025 | $83.75 | $84.37 | $84.38 | $83.60 | 2,200,975 |
| 12/06/2025 | $82.65 | $83.13 | $83.29 | $82.47 | 2,330,967 |
| 11/06/2025 | $82.90 | $82.42 | $83.56 | $82.14 | 2,976,776 |
| 10/06/2025 | $81.72 | $81.89 | $82.02 | $81.39 | 1,747,707 |
| 09/06/2025 | $81.12 | $81.89 | $82.48 | $81.01 | 2,454,736 |
| 06/06/2025 | $81.72 | $81.55 | $82.05 | $81.31 | 1,755,457 |
| 05/06/2025 | $81.19 | $81.36 | $81.77 | $80.96 | 2,203,457 |
| 04/06/2025 | $80.52 | $81.41 | $81.52 | $80.26 | 3,291,546 |
Graphs are not available, please refer to the detailed table