Find a quote
ON Semiconductor Corp
98.10 Down -0.30 (-0.31 %)
Delayed : 2026/04/24 19:59:48
- Previous close $98.40
- Opening $99.23
- Today High $100.30
- Today Low $95.95
- Price Bid $97.00
- Price Ask $97.00
- 52 Weeks High $100.30
- 52 Weeks Low $37.19
- Size Bid 600
- Size Ask 500
- Volume 13,371,108
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $98.41 | Down $ -0.03 | $98.47 | $98.40 | 26,745 |
| 03:59 PM | $98.44 | Up $0.04 | $98.45 | $98.38 | 194,270 |
| 03:58 PM | $98.40 | Up $0.04 | $98.41 | $98.35 | 113,317 |
| 03:57 PM | $98.37 | Up $0.21 | $98.39 | $98.15 | 71,316 |
| 03:56 PM | $98.15 | Up $0.01 | $98.17 | $98.11 | 57,004 |
| 03:55 PM | $98.15 | Down $ -0.06 | $98.50 | $98.14 | 61,500 |
| 03:54 PM | $98.20 | Down $ -0.19 | $98.39 | $98.16 | 41,639 |
| 03:53 PM | $98.39 | Down $ -0.03 | $98.46 | $98.32 | 32,358 |
| 03:52 PM | $98.43 | Down $ -0.03 | $98.58 | $98.42 | 49,515 |
| 03:51 PM | $98.46 | Down $ -0.10 | $98.57 | $98.45 | 37,881 |
| 03:50 PM | $98.56 | Up $0.12 | $98.58 | $98.25 | 39,349 |
| 03:49 PM | $98.44 | Up $0.02 | $98.44 | $98.37 | 16,783 |
| 03:48 PM | $98.42 | Down $ -0.02 | $98.45 | $98.37 | 20,267 |
| 03:47 PM | $98.44 | Up $0.03 | $98.45 | $98.34 | 15,531 |
| 03:46 PM | $98.41 | Up $0.06 | $98.41 | $98.33 | 16,187 |
| 03:45 PM | $98.35 | Down $ -0.03 | $98.38 | $98.27 | 22,430 |
| 03:44 PM | $98.38 | Down $0.00 | $98.39 | $98.34 | 19,604 |
| 03:43 PM | $98.38 | Up $0.07 | $98.39 | $98.31 | 20,281 |
| 03:42 PM | $98.31 | Up $0.01 | $98.33 | $98.26 | 18,778 |
| 03:41 PM | $98.30 | Down $ -0.01 | $98.39 | $98.28 | 21,175 |
| 03:40 PM | $98.31 | Down $ -0.02 | $98.36 | $98.25 | 26,536 |
| 03:39 PM | $98.33 | Up $0.20 | $98.37 | $98.16 | 15,838 |
| 03:38 PM | $98.13 | Up $0.10 | $98.13 | $98.00 | 13,650 |
| 03:37 PM | $98.03 | Up $0.01 | $98.07 | $97.98 | 9,513 |
| 03:36 PM | $98.02 | Down $ -0.02 | $98.05 | $97.99 | 10,710 |
| 03:35 PM | $98.04 | Down $ -0.17 | $98.20 | $98.03 | 29,980 |
| 03:34 PM | $98.21 | Up $0.00 | $98.22 | $98.14 | 11,529 |
| 03:33 PM | $98.21 | Up $0.07 | $98.24 | $98.10 | 16,490 |
| 03:32 PM | $98.14 | Up $0.00 | $98.34 | $98.14 | 19,961 |
| 03:31 PM | $98.14 | Up $0.08 | $98.14 | $97.98 | 14,741 |
| 03:30 PM | $98.06 | Down $ -0.17 | $98.24 | $97.98 | 29,992 |
| 03:29 PM | $98.24 | Up $0.06 | $98.28 | $98.16 | 19,032 |
| 03:28 PM | $98.17 | Down $ -0.05 | $98.26 | $98.16 | 20,717 |
| 03:27 PM | $98.23 | Down $ -0.07 | $98.32 | $98.21 | 11,613 |
| 03:26 PM | $98.29 | Up $0.02 | $98.32 | $98.28 | 8,654 |
| 03:25 PM | $98.27 | Down $ -0.15 | $98.44 | $98.26 | 15,846 |
| 03:24 PM | $98.42 | Down $ -0.02 | $98.46 | $98.41 | 10,821 |
| 03:23 PM | $98.44 | Down $ -0.01 | $98.49 | $98.43 | 14,067 |
| 03:22 PM | $98.45 | Up $0.02 | $98.47 | $98.41 | 9,399 |
| 03:21 PM | $98.43 | Down $0.00 | $98.51 | $98.42 | 14,650 |
| 03:20 PM | $98.44 | Up $0.01 | $98.48 | $98.40 | 12,899 |
| 03:19 PM | $98.43 | Up $0.02 | $98.43 | $98.37 | 12,511 |
| 03:18 PM | $98.41 | Down $ -0.03 | $98.44 | $98.35 | 10,263 |
| 03:17 PM | $98.44 | Up $0.04 | $98.47 | $98.40 | 10,571 |
| 03:16 PM | $98.40 | Down $ -0.04 | $98.47 | $98.39 | 14,876 |
| 03:15 PM | $98.45 | Up $0.05 | $98.52 | $98.40 | 10,583 |
| 03:14 PM | $98.39 | Down $ -0.04 | $98.42 | $98.36 | 8,412 |
| 03:13 PM | $98.43 | Up $0.03 | $98.45 | $98.34 | 8,166 |
| 03:12 PM | $98.40 | Up $0.00 | $98.40 | $98.31 | 6,645 |
| 03:11 PM | $98.40 | Up $0.02 | $98.40 | $98.27 | 9,751 |
| 03:10 PM | $98.38 | Down $ -0.05 | $98.45 | $98.36 | 13,639 |
| 03:09 PM | $98.43 | Down $ -0.05 | $98.44 | $98.38 | 6,640 |
| 03:08 PM | $98.48 | Up $0.26 | $98.52 | $98.23 | 5,922 |
| 03:07 PM | $98.22 | Down $ -0.13 | $98.34 | $98.20 | 7,974 |
| 03:06 PM | $98.35 | Down $ -0.03 | $98.40 | $98.33 | 9,067 |
| 03:05 PM | $98.38 | Up $0.03 | $98.38 | $98.33 | 11,619 |
| 03:04 PM | $98.35 | Down $ -0.06 | $98.41 | $98.34 | 6,351 |
| 03:03 PM | $98.41 | Down $ -0.17 | $98.59 | $98.41 | 5,755 |
| 03:02 PM | $98.58 | Up $0.09 | $98.58 | $98.50 | 8,269 |
| 03:01 PM | $98.49 | Down $ -0.09 | $98.63 | $98.49 | 6,134 |
| 03:00 PM | $98.58 | Up $0.16 | $98.58 | $98.43 | 20,403 |
| 02:59 PM | $98.42 | Down $ -0.03 | $98.45 | $98.40 | 4,681 |
| 02:58 PM | $98.45 | Up $0.00 | $98.46 | $98.41 | 2,484 |
| 02:57 PM | $98.45 | Down $ -0.03 | $98.51 | $98.43 | 14,586 |
| 02:56 PM | $98.48 | Down $ -0.05 | $98.54 | $98.46 | 4,569 |
| 02:55 PM | $98.53 | Down $ -0.07 | $98.61 | $98.51 | 9,196 |
| 02:54 PM | $98.60 | Down $ -0.01 | $98.62 | $98.56 | 20,290 |
| 02:53 PM | $98.61 | Up $0.05 | $98.66 | $98.53 | 21,850 |
| 02:52 PM | $98.56 | Up $0.06 | $98.56 | $98.51 | 5,058 |
| 02:51 PM | $98.51 | Up $0.10 | $98.51 | $98.40 | 6,442 |
| 02:50 PM | $98.40 | Down $ -0.07 | $98.46 | $98.39 | 5,160 |
| 02:49 PM | $98.48 | Down $ -0.11 | $98.61 | $98.46 | 7,795 |
| 02:48 PM | $98.59 | Up $0.02 | $98.60 | $98.57 | 5,403 |
| 02:47 PM | $98.56 | Up $0.00 | $98.57 | $98.50 | 11,869 |
| 02:46 PM | $98.56 | Up $0.09 | $98.62 | $98.48 | 9,333 |
| 02:45 PM | $98.48 | Up $0.03 | $98.51 | $98.44 | 8,182 |
| 02:44 PM | $98.44 | Down $ -0.13 | $98.56 | $98.43 | 5,772 |
| 02:43 PM | $98.57 | Down $ -0.01 | $98.59 | $98.53 | 6,561 |
| 02:42 PM | $98.58 | Down $ -0.01 | $98.62 | $98.57 | 3,257 |
| 02:41 PM | $98.59 | Up $0.06 | $98.65 | $98.54 | 11,294 |
| 02:40 PM | $98.53 | Up $0.01 | $98.53 | $98.47 | 3,923 |
| 02:39 PM | $98.52 | Down $ -0.07 | $98.61 | $98.52 | 4,775 |
| 02:38 PM | $98.59 | Up $0.05 | $98.63 | $98.55 | 5,033 |
| 02:37 PM | $98.54 | Down $ -0.01 | $98.56 | $98.53 | 3,884 |
| 02:36 PM | $98.55 | Up $0.02 | $98.57 | $98.53 | 3,682 |
| 02:35 PM | $98.53 | Up $0.03 | $98.58 | $98.48 | 2,300 |
| 02:34 PM | $98.50 | Up $0.09 | $98.51 | $98.43 | 3,678 |
| 02:33 PM | $98.41 | Down $ -0.03 | $98.45 | $98.40 | 5,202 |
| 02:32 PM | $98.45 | Up $0.01 | $98.57 | $98.41 | 14,857 |
| 02:31 PM | $98.43 | Up $0.06 | $98.47 | $98.41 | 5,515 |
| 02:30 PM | $98.37 | Up $0.09 | $98.42 | $98.32 | 6,307 |
| 02:29 PM | $98.28 | Down $ -0.05 | $98.33 | $98.28 | 4,891 |
| 02:28 PM | $98.33 | Down $ -0.03 | $98.37 | $98.31 | 7,437 |
| 02:27 PM | $98.36 | Down $ -0.10 | $98.46 | $98.34 | 9,207 |
| 02:26 PM | $98.46 | Down $ -0.01 | $98.47 | $98.41 | 9,394 |
| 02:25 PM | $98.47 | Up $0.09 | $98.49 | $98.39 | 3,115 |
| 02:24 PM | $98.38 | Up $0.09 | $98.38 | $98.27 | 23,941 |
| 02:23 PM | $98.29 | Up $0.01 | $98.30 | $98.26 | 6,996 |
| 02:22 PM | $98.28 | Down $ -0.08 | $98.36 | $98.27 | 7,062 |
| 02:21 PM | $98.36 | Up $0.09 | $98.37 | $98.26 | 7,159 |
| 02:20 PM | $98.27 | Down $ -0.09 | $98.35 | $98.24 | 12,719 |
| 02:19 PM | $98.36 | Down $ -0.04 | $98.42 | $98.34 | 8,634 |
| 02:18 PM | $98.40 | Up $0.06 | $98.40 | $98.29 | 4,113 |
| 02:17 PM | $98.33 | Down $ -0.08 | $98.44 | $98.33 | 6,597 |
| 02:16 PM | $98.41 | Up $0.02 | $98.41 | $98.31 | 9,351 |
| 02:15 PM | $98.39 | Down $ -0.05 | $98.45 | $98.38 | 9,990 |
| 02:14 PM | $98.44 | Up $0.09 | $98.44 | $98.33 | 8,454 |
| 02:13 PM | $98.35 | Down $ -0.03 | $98.44 | $98.35 | 3,615 |
| 02:12 PM | $98.38 | Up $0.01 | $98.44 | $98.34 | 7,890 |
| 02:11 PM | $98.37 | Down $ -0.10 | $98.46 | $98.33 | 14,196 |
| 02:10 PM | $98.46 | Down $ -0.07 | $98.54 | $98.46 | 2,578 |
| 02:09 PM | $98.53 | Down $ -0.17 | $98.69 | $98.52 | 5,051 |
| 02:08 PM | $98.70 | Up $0.19 | $98.70 | $98.50 | 8,639 |
| 02:07 PM | $98.51 | Down $ -0.06 | $98.60 | $98.51 | 5,252 |
| 02:06 PM | $98.57 | Down $ -0.06 | $98.68 | $98.54 | 8,475 |
| 02:05 PM | $98.63 | Down $ -0.17 | $98.79 | $98.60 | 30,371 |
| 02:04 PM | $98.79 | Down $ -0.03 | $98.84 | $98.75 | 6,068 |
| 02:03 PM | $98.82 | Down $ -0.11 | $98.94 | $98.81 | 9,314 |
| 02:02 PM | $98.93 | Down $ -0.04 | $99.01 | $98.93 | 5,715 |
| 02:01 PM | $98.97 | Down $ -0.01 | $99.00 | $98.96 | 11,965 |
| 02:00 PM | $98.98 | Up $0.01 | $99.00 | $98.95 | 9,575 |
| 01:59 PM | $98.97 | Up $0.04 | $99.02 | $98.93 | 8,501 |
| 01:58 PM | $98.93 | Up $0.15 | $98.93 | $98.80 | 6,419 |
| 01:57 PM | $98.78 | Up $0.00 | $98.85 | $98.77 | 3,410 |
| 01:56 PM | $98.78 | Up $0.13 | $98.89 | $98.68 | 9,835 |
| 01:55 PM | $98.66 | Down $ -0.13 | $98.79 | $98.65 | 9,001 |
| 01:54 PM | $98.78 | Down $ -0.03 | $98.90 | $98.75 | 13,583 |
| 01:53 PM | $98.81 | Up $0.11 | $98.82 | $98.70 | 4,029 |
| 01:52 PM | $98.70 | Up $0.04 | $98.70 | $98.65 | 3,893 |
| 01:51 PM | $98.66 | Down $ -0.06 | $98.73 | $98.65 | 5,109 |
| 01:50 PM | $98.72 | Down $ -0.05 | $98.80 | $98.71 | 7,951 |
| 01:49 PM | $98.77 | Down $ -0.02 | $98.79 | $98.75 | 9,685 |
| 01:48 PM | $98.79 | Down $ -0.06 | $98.83 | $98.79 | 3,542 |
| 01:47 PM | $98.85 | Down $ -0.04 | $98.89 | $98.80 | 5,429 |
| 01:46 PM | $98.89 | Up $0.00 | $98.91 | $98.85 | 5,813 |
| 01:45 PM | $98.89 | Down $ -0.09 | $98.97 | $98.89 | 5,900 |
| 01:44 PM | $98.98 | Down $ -0.11 | $99.10 | $98.98 | 8,618 |
| 01:43 PM | $99.09 | Down $0.00 | $99.11 | $99.06 | 4,643 |
| 01:42 PM | $99.10 | Down $ -0.07 | $99.19 | $99.10 | 8,934 |
| 01:41 PM | $99.17 | Up $0.04 | $99.19 | $99.11 | 3,237 |
| 01:40 PM | $99.13 | Up $0.16 | $99.14 | $98.95 | 7,932 |
| 01:39 PM | $98.97 | Down $ -0.07 | $99.07 | $98.97 | 5,570 |
| 01:38 PM | $99.04 | Down $ -0.02 | $99.05 | $98.98 | 7,174 |
| 01:37 PM | $99.06 | Down $ -0.10 | $99.16 | $99.05 | 4,998 |
| 01:36 PM | $99.16 | Up $0.02 | $99.18 | $99.10 | 12,569 |
| 01:35 PM | $99.14 | Down $ -0.02 | $99.23 | $99.10 | 12,151 |
| 01:34 PM | $99.16 | Up $0.06 | $99.20 | $99.08 | 9,029 |
| 01:33 PM | $99.10 | Up $0.01 | $99.10 | $99.01 | 4,706 |
| 01:32 PM | $99.09 | Up $0.05 | $99.13 | $99.01 | 6,858 |
| 01:31 PM | $99.04 | Up $0.01 | $99.08 | $99.00 | 3,899 |
| 01:30 PM | $99.04 | Down $ -0.16 | $99.19 | $99.01 | 9,819 |
| 01:29 PM | $99.19 | Up $0.10 | $99.25 | $99.10 | 11,383 |
| 01:28 PM | $99.09 | Up $0.09 | $99.09 | $99.01 | 8,832 |
| 01:27 PM | $99.01 | Down $ -0.06 | $99.08 | $99.01 | 6,710 |
| 01:26 PM | $99.07 | Up $0.08 | $99.09 | $98.98 | 5,449 |
| 01:25 PM | $98.99 | Up $0.06 | $98.99 | $98.93 | 3,703 |
| 01:24 PM | $98.93 | Up $0.12 | $98.95 | $98.81 | 4,910 |
| 01:23 PM | $98.81 | Down $ -0.06 | $98.90 | $98.71 | 27,323 |
| 01:22 PM | $98.87 | Down $ -0.05 | $98.97 | $98.85 | 6,198 |
| 01:21 PM | $98.92 | Down $ -0.11 | $99.01 | $98.90 | 15,524 |
| 01:20 PM | $99.04 | Down $ -0.08 | $99.11 | $99.02 | 7,947 |
| 01:19 PM | $99.11 | Down $ -0.05 | $99.20 | $99.11 | 4,431 |
| 01:18 PM | $99.16 | Down $ -0.07 | $99.27 | $99.11 | 14,080 |
| 01:17 PM | $99.23 | Down $ -0.07 | $99.30 | $99.23 | 4,232 |
| 01:16 PM | $99.30 | Down $ -0.07 | $99.37 | $99.24 | 7,091 |
| 01:15 PM | $99.37 | Down $ -0.06 | $99.46 | $99.37 | 5,582 |
| 01:14 PM | $99.43 | Down $ -0.02 | $99.50 | $99.41 | 6,672 |
| 01:13 PM | $99.46 | Up $0.02 | $99.49 | $99.42 | 4,842 |
| 01:12 PM | $99.43 | Down $ -0.07 | $99.49 | $99.40 | 5,257 |
| 01:11 PM | $99.50 | Up $0.00 | $99.55 | $99.47 | 6,738 |
| 01:10 PM | $99.50 | Up $0.06 | $99.52 | $99.45 | 7,694 |
| 01:09 PM | $99.44 | Up $0.05 | $99.45 | $99.37 | 5,325 |
| 01:08 PM | $99.39 | Up $0.00 | $99.45 | $99.37 | 12,551 |
| 01:07 PM | $99.39 | Up $0.02 | $99.39 | $99.33 | 9,531 |
| 01:06 PM | $99.37 | Up $0.05 | $99.39 | $99.28 | 6,885 |
| 01:05 PM | $99.33 | Up $0.01 | $99.41 | $99.31 | 8,493 |
| 01:04 PM | $99.32 | Up $0.05 | $99.33 | $99.25 | 11,151 |
| 01:03 PM | $99.27 | Up $0.17 | $99.27 | $99.09 | 11,747 |
| 01:02 PM | $99.10 | Down $ -0.10 | $99.22 | $99.08 | 14,933 |
| 01:01 PM | $99.20 | Down $ -0.08 | $99.43 | $99.18 | 27,314 |
| 01:00 PM | $99.28 | Up $0.05 | $99.29 | $99.25 | 6,360 |
| 12:59 PM | $99.23 | Up $0.09 | $99.27 | $99.14 | 17,665 |
| 12:58 PM | $99.14 | Up $0.14 | $99.16 | $98.99 | 26,388 |
| 12:57 PM | $99.00 | Down $0.00 | $99.04 | $98.96 | 5,136 |
| 12:56 PM | $99.00 | Up $0.02 | $99.03 | $98.97 | 14,792 |
| 12:55 PM | $98.98 | Up $0.01 | $99.02 | $98.95 | 10,122 |
| 12:54 PM | $98.97 | Up $0.04 | $98.97 | $98.86 | 8,545 |
| 12:53 PM | $98.93 | Up $0.11 | $98.94 | $98.84 | 10,425 |
| 12:52 PM | $98.83 | Up $0.03 | $98.84 | $98.78 | 9,595 |
| 12:51 PM | $98.79 | Up $0.00 | $98.80 | $98.75 | 10,202 |
| 12:50 PM | $98.79 | Up $0.06 | $98.88 | $98.75 | 9,358 |
| 12:49 PM | $98.73 | Down $ -0.12 | $98.86 | $98.70 | 11,410 |
| 12:48 PM | $98.85 | Down $ -0.02 | $98.97 | $98.84 | 16,158 |
| 12:47 PM | $98.87 | Down $ -0.05 | $98.95 | $98.86 | 5,979 |
| 12:46 PM | $98.93 | Down $ -0.06 | $98.98 | $98.90 | 16,859 |
| 12:45 PM | $98.98 | Up $0.18 | $98.98 | $98.81 | 10,652 |
| 12:44 PM | $98.80 | Up $0.03 | $98.83 | $98.76 | 9,350 |
| 12:43 PM | $98.77 | Down $ -0.07 | $98.86 | $98.73 | 27,024 |
| 12:42 PM | $98.84 | Down $ -0.01 | $98.87 | $98.82 | 16,391 |
| 12:41 PM | $98.85 | Down $ -0.10 | $98.94 | $98.82 | 8,630 |
| 12:40 PM | $98.95 | Up $0.03 | $99.03 | $98.89 | 30,071 |
| 12:39 PM | $98.92 | Up $0.01 | $98.92 | $98.82 | 20,636 |
| 12:38 PM | $98.91 | Down $ -0.01 | $98.93 | $98.84 | 18,345 |
| 12:37 PM | $98.92 | Up $0.14 | $98.94 | $98.79 | 13,600 |
| 12:36 PM | $98.78 | Up $0.12 | $98.78 | $98.61 | 21,853 |
| 12:35 PM | $98.66 | Down $ -0.01 | $98.71 | $98.64 | 5,296 |
| 12:34 PM | $98.67 | Up $0.12 | $98.67 | $98.53 | 5,164 |
| 12:33 PM | $98.55 | Down $ -0.09 | $98.64 | $98.55 | 4,728 |
| 12:32 PM | $98.65 | Up $0.05 | $98.69 | $98.60 | 4,083 |
| 12:31 PM | $98.60 | Down $ -0.04 | $98.67 | $98.60 | 4,133 |
| 12:30 PM | $98.64 | Up $0.11 | $98.66 | $98.51 | 6,147 |
| 12:29 PM | $98.53 | Down $ -0.03 | $98.57 | $98.50 | 4,752 |
| 12:28 PM | $98.56 | Up $0.05 | $98.56 | $98.52 | 4,841 |
| 12:27 PM | $98.51 | Down $ -0.02 | $98.53 | $98.44 | 8,479 |
| 12:26 PM | $98.53 | Down $ -0.04 | $98.56 | $98.50 | 4,960 |
| 12:25 PM | $98.57 | Down $ -0.03 | $98.60 | $98.55 | 15,120 |
| 12:24 PM | $98.60 | Up $0.13 | $98.60 | $98.48 | 2,550 |
| 12:23 PM | $98.47 | Up $0.08 | $98.50 | $98.40 | 6,724 |
| 12:22 PM | $98.39 | Down $ -0.01 | $98.42 | $98.38 | 3,848 |
| 12:21 PM | $98.40 | Down $ -0.07 | $98.47 | $98.40 | 3,816 |
| 12:20 PM | $98.47 | Down $ -0.01 | $98.51 | $98.43 | 5,174 |
| 12:19 PM | $98.48 | Down $ -0.08 | $98.58 | $98.45 | 8,257 |
| 12:18 PM | $98.56 | Down $ -0.02 | $98.59 | $98.55 | 2,460 |
| 12:17 PM | $98.58 | Down $ -0.04 | $98.67 | $98.49 | 12,312 |
| 12:16 PM | $98.62 | Up $0.03 | $98.63 | $98.59 | 17,635 |
| 12:15 PM | $98.59 | Down $ -0.15 | $98.74 | $98.58 | 76,149 |
| 12:14 PM | $98.74 | Down $ -0.02 | $98.78 | $98.72 | 5,700 |
| 12:13 PM | $98.76 | Up $0.00 | $98.81 | $98.72 | 4,850 |
| 12:12 PM | $98.76 | Up $0.05 | $98.78 | $98.73 | 3,113 |
| 12:11 PM | $98.72 | Up $0.09 | $98.72 | $98.60 | 6,374 |
| 12:10 PM | $98.63 | Up $0.04 | $98.67 | $98.55 | 7,360 |
| 12:09 PM | $98.59 | Up $0.07 | $98.59 | $98.48 | 9,508 |
| 12:08 PM | $98.52 | Down $ -0.03 | $98.56 | $98.48 | 10,025 |
| 12:07 PM | $98.54 | Down $ -0.22 | $98.77 | $98.54 | 12,897 |
| 12:06 PM | $98.77 | Up $0.05 | $98.80 | $98.72 | 10,087 |
| 12:05 PM | $98.72 | Up $0.08 | $98.72 | $98.62 | 10,801 |
| 12:04 PM | $98.64 | Up $0.13 | $98.65 | $98.56 | 6,296 |
| 12:03 PM | $98.51 | Down $ -0.04 | $98.55 | $98.45 | 27,865 |
| 12:02 PM | $98.55 | Up $0.05 | $98.56 | $98.48 | 4,810 |
| 12:01 PM | $98.50 | Down $ -0.02 | $98.51 | $98.45 | 3,376 |
| 12:00 PM | $98.52 | Down $ -0.03 | $98.56 | $98.49 | 4,007 |
| 11:59 AM | $98.54 | Up $0.12 | $98.56 | $98.43 | 6,543 |
| 11:58 AM | $98.42 | Up $0.02 | $98.44 | $98.38 | 3,262 |
| 11:57 AM | $98.40 | Down $0.00 | $98.41 | $98.37 | 2,291 |
| 11:56 AM | $98.41 | Down $ -0.03 | $98.45 | $98.35 | 3,843 |
| 11:55 AM | $98.43 | Up $0.01 | $98.44 | $98.39 | 5,357 |
| 11:54 AM | $98.43 | Down $ -0.09 | $98.54 | $98.43 | 13,228 |
| 11:53 AM | $98.52 | Down $ -0.19 | $98.71 | $98.48 | 21,686 |
| 11:52 AM | $98.71 | Up $0.16 | $98.71 | $98.53 | 5,956 |
| 11:51 AM | $98.55 | Up $0.05 | $98.59 | $98.45 | 10,740 |
| 11:50 AM | $98.50 | Up $0.09 | $98.52 | $98.38 | 6,363 |
| 11:49 AM | $98.41 | Up $0.11 | $98.45 | $98.29 | 4,374 |
| 11:48 AM | $98.30 | Up $0.05 | $98.34 | $98.25 | 6,774 |
| 11:47 AM | $98.25 | Down $ -0.01 | $98.33 | $98.19 | 13,646 |
| 11:46 AM | $98.26 | Down $ -0.02 | $98.32 | $98.11 | 200,284 |
| 11:45 AM | $98.28 | Up $0.11 | $98.34 | $98.08 | 31,406 |
| 11:44 AM | $98.17 | Up $0.27 | $98.17 | $97.85 | 12,340 |
| 11:43 AM | $97.90 | Down $0.00 | $97.92 | $97.84 | 7,101 |
| 11:42 AM | $97.90 | Down $ -0.09 | $98.02 | $97.89 | 11,697 |
| 11:41 AM | $97.99 | Up $0.02 | $97.99 | $97.90 | 15,030 |
| 11:40 AM | $97.97 | Up $0.05 | $97.98 | $97.90 | 19,475 |
| 11:39 AM | $97.92 | Down $ -0.02 | $97.93 | $97.87 | 7,081 |
| 11:38 AM | $97.93 | Down $ -0.09 | $98.03 | $97.89 | 27,409 |
| 11:37 AM | $98.02 | Up $0.08 | $98.06 | $97.90 | 9,914 |
| 11:36 AM | $97.94 | Down $ -0.02 | $97.98 | $97.90 | 14,528 |
| 11:35 AM | $97.96 | Down $ -0.01 | $98.03 | $97.90 | 28,206 |
| 11:34 AM | $97.97 | Up $0.09 | $97.98 | $97.86 | 20,950 |
| 11:33 AM | $97.88 | Up $0.02 | $97.91 | $97.83 | 8,026 |
| 11:32 AM | $97.86 | Up $0.06 | $97.91 | $97.73 | 11,953 |
| 11:31 AM | $97.80 | Up $0.09 | $97.80 | $97.64 | 52,754 |
| 11:30 AM | $97.71 | Up $0.18 | $97.72 | $97.46 | 23,033 |
| 11:29 AM | $97.53 | Up $0.03 | $97.55 | $97.45 | 22,363 |
| 11:28 AM | $97.50 | Up $0.16 | $97.55 | $97.35 | 17,362 |
| 11:27 AM | $97.34 | Up $0.04 | $97.37 | $97.31 | 4,794 |
| 11:26 AM | $97.30 | Up $0.08 | $97.35 | $97.20 | 6,004 |
| 11:25 AM | $97.22 | Down $ -0.11 | $97.36 | $97.21 | 5,023 |
| 11:24 AM | $97.33 | Down $ -0.02 | $97.38 | $97.28 | 8,655 |
| 11:23 AM | $97.35 | Up $0.11 | $97.38 | $97.22 | 9,590 |
| 11:22 AM | $97.24 | Up $0.22 | $97.24 | $97.02 | 12,444 |
| 11:21 AM | $97.02 | Up $0.14 | $97.05 | $96.89 | 203,548 |
| 11:20 AM | $96.88 | Down $ -0.21 | $97.00 | $96.73 | 39,158 |
| 11:19 AM | $97.09 | Down $ -0.18 | $97.27 | $97.05 | 16,037 |
| 11:18 AM | $97.27 | Down $ -0.12 | $97.36 | $97.25 | 5,009 |
| 11:17 AM | $97.39 | Down $ -0.02 | $97.41 | $97.37 | 5,447 |
| 11:16 AM | $97.41 | Up $0.09 | $97.41 | $97.28 | 5,164 |
| 11:15 AM | $97.32 | Down $ -0.02 | $97.46 | $97.29 | 10,618 |
| 11:14 AM | $97.34 | Down $ -0.01 | $97.38 | $97.32 | 12,679 |
| 11:13 AM | $97.35 | Up $0.05 | $97.35 | $97.29 | 5,362 |
| 11:12 AM | $97.30 | Up $0.06 | $97.35 | $97.24 | 5,074 |
| 11:11 AM | $97.24 | Down $ -0.14 | $97.34 | $97.24 | 8,561 |
| 11:10 AM | $97.38 | Down $ -0.08 | $97.49 | $97.36 | 6,706 |
| 11:09 AM | $97.46 | Up $0.13 | $97.49 | $97.30 | 11,995 |
| 11:08 AM | $97.33 | Down $ -0.13 | $97.49 | $97.33 | 16,334 |
| 11:07 AM | $97.46 | Down $ -0.05 | $97.49 | $97.43 | 4,992 |
| 11:06 AM | $97.51 | Up $0.00 | $97.57 | $97.48 | 6,068 |
| 11:05 AM | $97.51 | Up $0.06 | $97.51 | $97.40 | 3,255 |
| 11:04 AM | $97.45 | Up $0.08 | $97.57 | $97.32 | 11,363 |
| 11:03 AM | $97.37 | Down $ -0.09 | $97.46 | $97.32 | 7,861 |
| 11:02 AM | $97.46 | Down $ -0.19 | $97.63 | $97.42 | 5,649 |
| 11:01 AM | $97.65 | Up $0.01 | $97.71 | $97.63 | 5,139 |
| 11:00 AM | $97.65 | Up $0.03 | $97.72 | $97.62 | 10,388 |
| 10:59 AM | $97.62 | Up $0.13 | $97.62 | $97.45 | 11,573 |
| 10:58 AM | $97.49 | Up $0.01 | $97.51 | $97.40 | 14,407 |
| 10:57 AM | $97.48 | Up $0.07 | $97.56 | $97.41 | 8,366 |
| 10:56 AM | $97.40 | Down $ -0.04 | $97.51 | $97.40 | 7,223 |
| 10:55 AM | $97.44 | Up $0.08 | $97.50 | $97.35 | 8,749 |
| 10:54 AM | $97.36 | Up $0.06 | $97.44 | $97.31 | 5,473 |
| 10:53 AM | $97.30 | Up $0.02 | $97.34 | $97.20 | 19,101 |
| 10:52 AM | $97.28 | Down $ -0.03 | $97.36 | $97.27 | 7,902 |
| 10:51 AM | $97.31 | Down $ -0.05 | $97.39 | $97.20 | 47,378 |
| 10:50 AM | $97.37 | Down $ -0.03 | $97.43 | $97.33 | 89,265 |
| 10:49 AM | $97.39 | Up $0.11 | $97.43 | $97.24 | 7,572 |
| 10:48 AM | $97.28 | Down $ -0.07 | $97.46 | $97.28 | 7,335 |
| 10:47 AM | $97.35 | Down $ -0.15 | $97.50 | $97.28 | 9,503 |
| 10:46 AM | $97.50 | Up $0.13 | $97.52 | $97.32 | 4,998 |
| 10:45 AM | $97.37 | Down $ -0.11 | $97.50 | $97.37 | 28,103 |
| 10:44 AM | $97.49 | Up $0.05 | $97.50 | $97.39 | 11,507 |
| 10:43 AM | $97.43 | Down $ -0.10 | $97.57 | $97.41 | 35,567 |
| 10:42 AM | $97.54 | Up $0.17 | $97.55 | $97.38 | 12,002 |
| 10:41 AM | $97.37 | Down $ -0.20 | $97.61 | $97.35 | 8,900 |
| 10:40 AM | $97.56 | Down $ -0.05 | $97.68 | $97.52 | 14,677 |
| 10:39 AM | $97.61 | Up $0.08 | $97.69 | $97.48 | 9,696 |
| 10:38 AM | $97.53 | Up $0.27 | $97.58 | $97.13 | 25,679 |
| 10:37 AM | $97.26 | Down $ -0.13 | $97.48 | $97.24 | 9,167 |
| 10:36 AM | $97.39 | Up $0.03 | $97.46 | $97.35 | 6,616 |
| 10:35 AM | $97.36 | Up $0.25 | $97.46 | $97.13 | 17,871 |
| 10:34 AM | $97.12 | Up $0.25 | $97.13 | $96.87 | 11,112 |
| 10:33 AM | $96.86 | Down $ -0.04 | $96.88 | $96.70 | 28,497 |
| 10:32 AM | $96.90 | Down $ -0.17 | $97.11 | $96.79 | 16,294 |
| 10:31 AM | $97.08 | Down $ -0.12 | $97.29 | $97.04 | 11,979 |
| 10:30 AM | $97.20 | Up $0.03 | $97.34 | $97.19 | 7,488 |
| 10:29 AM | $97.16 | Down $ -0.04 | $97.25 | $97.11 | 7,635 |
| 10:28 AM | $97.20 | Up $0.08 | $97.28 | $97.12 | 13,139 |
| 10:27 AM | $97.12 | Down $ -0.12 | $97.27 | $97.05 | 9,330 |
| 10:26 AM | $97.24 | Down $ -0.08 | $97.40 | $97.17 | 9,878 |
| 10:25 AM | $97.32 | Down $ -0.15 | $97.47 | $97.29 | 9,517 |
| 10:24 AM | $97.47 | Up $0.02 | $97.56 | $97.43 | 8,746 |
| 10:23 AM | $97.45 | Up $0.12 | $97.46 | $97.30 | 5,295 |
| 10:22 AM | $97.33 | Up $0.19 | $97.37 | $97.09 | 5,516 |
| 10:21 AM | $97.14 | Down $ -0.05 | $97.27 | $97.09 | 9,294 |
| 10:20 AM | $97.20 | Down $ -0.06 | $97.38 | $97.20 | 20,634 |
| 10:19 AM | $97.25 | Down $ -0.09 | $97.37 | $97.21 | 11,532 |
| 10:18 AM | $97.34 | Up $0.12 | $97.38 | $97.17 | 15,185 |
| 10:17 AM | $97.22 | Down $ -0.01 | $97.34 | $97.17 | 14,927 |
| 10:16 AM | $97.23 | Down $ -0.09 | $97.46 | $97.21 | 14,410 |
| 10:15 AM | $97.32 | Down $ -0.11 | $97.47 | $97.31 | 15,987 |
| 10:14 AM | $97.43 | Down $ -0.29 | $97.79 | $97.43 | 11,971 |
| 10:13 AM | $97.73 | Down $ -0.22 | $98.01 | $97.71 | 18,660 |
| 10:12 AM | $97.94 | Up $0.36 | $98.04 | $97.62 | 21,690 |
| 10:11 AM | $97.59 | Up $0.16 | $97.59 | $97.44 | 6,423 |
| 10:10 AM | $97.42 | Down $ -0.22 | $97.64 | $97.35 | 11,479 |
| 10:09 AM | $97.65 | Down $ -0.04 | $97.76 | $97.54 | 11,158 |
| 10:08 AM | $97.68 | Down $ -0.12 | $97.87 | $97.52 | 38,192 |
| 10:07 AM | $97.80 | Up $0.29 | $97.89 | $97.44 | 23,822 |
| 10:06 AM | $97.51 | Up $0.27 | $97.56 | $97.24 | 15,525 |
| 10:05 AM | $97.24 | Up $0.23 | $97.33 | $96.96 | 9,451 |
| 10:04 AM | $97.01 | Up $0.18 | $97.10 | $96.79 | 12,342 |
| 10:03 AM | $96.83 | Down $ -0.33 | $97.27 | $96.78 | 16,871 |
| 10:02 AM | $97.16 | Down $ -0.02 | $97.41 | $97.13 | 15,673 |
| 10:01 AM | $97.18 | Up $0.53 | $97.25 | $96.66 | 43,800 |
| 10:00 AM | $96.66 | Down $ -0.14 | $96.75 | $96.34 | 21,097 |
| 09:59 AM | $96.79 | Down $ -0.10 | $96.98 | $96.78 | 8,774 |
| 09:58 AM | $96.89 | Down $ -0.08 | $97.07 | $96.78 | 26,023 |
| 09:57 AM | $96.97 | Up $0.47 | $97.00 | $96.56 | 24,981 |
| 09:56 AM | $96.50 | Up $0.33 | $96.50 | $96.14 | 15,954 |
| 09:55 AM | $96.17 | Up $0.05 | $96.32 | $95.95 | 48,661 |
| 09:54 AM | $96.12 | Down $ -0.36 | $96.48 | $95.98 | 63,292 |
| 09:53 AM | $96.48 | Up $0.08 | $96.57 | $96.22 | 20,672 |
| 09:52 AM | $96.40 | Up $0.10 | $96.53 | $96.20 | 44,417 |
| 09:51 AM | $96.30 | Down $ -0.31 | $96.58 | $96.25 | 29,026 |
| 09:50 AM | $96.61 | Up $0.24 | $96.91 | $96.42 | 23,745 |
| 09:49 AM | $96.37 | Down $ -0.60 | $96.97 | $96.27 | 85,573 |
| 09:48 AM | $96.98 | Up $0.16 | $97.16 | $96.77 | 43,662 |
| 09:47 AM | $96.81 | Down $ -0.43 | $97.25 | $96.61 | 67,434 |
| 09:46 AM | $97.24 | Down $ -0.14 | $97.50 | $97.01 | 72,573 |
| 09:45 AM | $97.38 | Up $0.15 | $97.41 | $96.95 | 57,412 |
| 09:44 AM | $97.23 | Down $ -0.20 | $97.42 | $97.10 | 51,042 |
| 09:43 AM | $97.43 | Down $ -0.52 | $98.04 | $97.31 | 42,497 |
| 09:42 AM | $97.96 | Down $ -0.11 | $98.44 | $97.80 | 35,367 |
| 09:41 AM | $98.07 | Down $ -0.04 | $98.28 | $97.84 | 39,120 |
| 09:40 AM | $98.11 | Down $ -0.29 | $98.37 | $98.02 | 17,995 |
| 09:39 AM | $98.40 | Up $0.06 | $98.52 | $98.26 | 18,011 |
| 09:38 AM | $98.35 | Down $ -0.32 | $98.68 | $98.34 | 37,806 |
| 09:37 AM | $98.67 | Up $0.01 | $98.78 | $98.52 | 24,853 |
| 09:36 AM | $98.66 | Down $ -0.14 | $98.93 | $98.55 | 26,178 |
| 09:35 AM | $98.79 | Down $ -0.52 | $99.34 | $98.59 | 33,571 |
| 09:34 AM | $99.31 | Up $0.06 | $99.35 | $99.12 | 15,777 |
| 09:33 AM | $99.25 | Down $ -0.47 | $99.82 | $99.22 | 26,007 |
| 09:32 AM | $99.72 | Up $0.50 | $99.76 | $99.22 | 28,372 |
| 09:31 AM | $99.23 | Down $ -0.61 | $99.86 | $99.00 | 33,609 |
| 09:30 AM | $99.84 | Up $2.05 | $100.30 | $99.23 | 258,549 |
| Previous close | $97.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $98.41 | $98.55 | $99.55 | $97.98 | 3,090,829 |
| 23/04/2026 | $97.79 | $98.21 | $99.19 | $96.13 | 4,819,934 |
| 22/04/2026 | $89.01 | $87.64 | $89.69 | $87.61 | 3,591,769 |
| 21/04/2026 | $86.88 | $86.07 | $87.51 | $85.41 | 2,253,547 |
| 20/04/2026 | $85.57 | $85.32 | $85.59 | $84.18 | 2,990,170 |
| 17/04/2026 | $83.01 | $83.20 | $83.52 | $82.09 | 6,680,344 |
| 16/04/2026 | $79.94 | $79.52 | $80.03 | $78.22 | 4,622,616 |
| 15/04/2026 | $72.43 | $72.23 | $72.55 | $71.09 | 3,145,684 |
| 14/04/2026 | $72.04 | $72.37 | $72.53 | $71.40 | 3,272,912 |
| 13/04/2026 | $71.00 | $70.18 | $71.31 | $70.13 | 2,287,659 |
| 10/04/2026 | $68.65 | $68.23 | $69.21 | $68.17 | 3,159,116 |
| 09/04/2026 | $68.49 | $68.92 | $69.06 | $68.14 | 1,317,998 |
| 08/04/2026 | $68.38 | $67.73 | $68.52 | $67.59 | 2,818,391 |
| 07/04/2026 | $63.80 | $62.49 | $64.00 | $62.49 | 1,270,437 |
| 06/04/2026 | $63.49 | $63.72 | $63.74 | $62.91 | 2,582,520 |
| 02/04/2026 | $62.19 | $61.68 | $62.48 | $61.17 | 3,341,608 |
| 01/04/2026 | $62.20 | $63.02 | $63.66 | $61.96 | 1,893,913 |
| 31/03/2026 | $61.94 | $59.10 | $62.16 | $59.06 | 3,812,587 |
| 30/03/2026 | $55.66 | $57.04 | $57.04 | $55.03 | 3,710,464 |
| 27/03/2026 | $58.36 | $59.06 | $59.11 | $57.94 | 1,716,950 |
| 26/03/2026 | $60.88 | $61.99 | $62.36 | $60.57 | 2,206,112 |
| 25/03/2026 | $63.10 | $63.54 | $64.07 | $63.06 | 2,143,107 |
| 24/03/2026 | $62.34 | $62.10 | $63.07 | $61.80 | 2,949,071 |
| 23/03/2026 | $59.89 | $59.94 | $60.71 | $59.68 | 2,511,461 |
| 20/03/2026 | $59.30 | $59.28 | $59.50 | $58.28 | 2,162,401 |
| 19/03/2026 | $59.29 | $58.91 | $60.51 | $58.55 | 3,695,819 |
| 18/03/2026 | $60.46 | $61.39 | $61.59 | $60.41 | 1,802,866 |
| 17/03/2026 | $60.98 | $60.52 | $61.34 | $60.29 | 1,972,154 |
| 16/03/2026 | $59.88 | $60.03 | $60.85 | $59.83 | 3,506,904 |
| 13/03/2026 | $58.55 | $58.09 | $58.58 | $57.70 | 4,207,353 |
Graphs are not available, please refer to the detailed table