Find a quote
BeOne Medicines Ltd
300.80 Up 0.00 (0.00 %)
Delayed : 2026/04/24 19:59:01
- Previous close $300.80
- Opening $301.60
- Today High $301.60
- Today Low $297.53
- Price Bid $300.51
- Price Ask $300.51
- 52 Weeks High $385.22
- 52 Weeks Low $218.31
- Size Bid 400
- Size Ask 40
- Volume 160,886
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $300.80 | Up $0.19 | $301.03 | $300.68 | 14,847 |
| 03:59 PM | $300.61 | Down $ -0.27 | $300.88 | $300.43 | 8,567 |
| 03:58 PM | $300.88 | Up $0.00 | $301.08 | $300.69 | 2,485 |
| 03:57 PM | $300.88 | Down $ -0.07 | $301.24 | $300.67 | 3,429 |
| 03:56 PM | $300.96 | Up $0.14 | $301.09 | $300.67 | 906 |
| 03:55 PM | $300.81 | Up $0.19 | $300.94 | $300.48 | 910 |
| 03:54 PM | $300.62 | Up $0.00 | $300.63 | $300.13 | 1,253 |
| 03:53 PM | $300.62 | Up $0.00 | $300.62 | $300.41 | 320 |
| 03:52 PM | $300.62 | Up $0.28 | $300.62 | $300.50 | 323 |
| 03:51 PM | $300.34 | Up $0.04 | $300.34 | $300.34 | 40 |
| 03:50 PM | $300.30 | Up $0.43 | $300.57 | $300.30 | 160 |
| 03:49 PM | $299.87 | Down $ -0.66 | $300.42 | $299.87 | 170 |
| 03:48 PM | $300.53 | Down $ -0.26 | $300.79 | $300.53 | 660 |
| 03:47 PM | $300.79 | Up $0.03 | $300.84 | $300.75 | 678 |
| 03:45 PM | $300.76 | Up $0.23 | $300.85 | $300.57 | 728 |
| 03:45 PM | $300.76 | Up $0.00 | $300.85 | $300.57 | 0 |
| 03:44 PM | $300.53 | Down $ -0.35 | $300.85 | $300.53 | 127 |
| 03:43 PM | $300.88 | Up $0.17 | $300.88 | $300.71 | 330 |
| 03:41 PM | $300.71 | Up $0.09 | $300.71 | $300.71 | 40 |
| 03:41 PM | $300.71 | Up $0.00 | $300.71 | $300.71 | 0 |
| 03:40 PM | $300.62 | Up $0.19 | $300.62 | $300.62 | 40 |
| 03:39 PM | $300.43 | Up $0.13 | $300.43 | $300.30 | 800 |
| 03:38 PM | $300.30 | Up $0.12 | $300.30 | $300.30 | 58 |
| 03:37 PM | $300.18 | Up $0.00 | $300.30 | $300.18 | 80 |
| 03:36 PM | $300.18 | Down $ -0.24 | $300.30 | $300.18 | 80 |
| 03:35 PM | $300.42 | Up $0.04 | $300.42 | $300.28 | 263 |
| 03:34 PM | $300.39 | Up $0.07 | $300.39 | $300.39 | 80 |
| 03:33 PM | $300.31 | Down $ -0.17 | $300.31 | $300.31 | 40 |
| 03:31 PM | $300.48 | Down $ -0.01 | $300.52 | $300.45 | 243 |
| 03:31 PM | $300.48 | Up $0.00 | $300.52 | $300.45 | 0 |
| 03:30 PM | $300.49 | Down $ -0.19 | $300.68 | $300.49 | 80 |
| 03:29 PM | $300.69 | Up $0.00 | $300.69 | $300.69 | 40 |
| 03:28 PM | $300.68 | Up $0.06 | $300.68 | $300.68 | 40 |
| 03:27 PM | $300.62 | Up $0.15 | $300.62 | $300.62 | 40 |
| 03:26 PM | $300.47 | Down $ -0.02 | $300.87 | $300.47 | 372 |
| 03:24 PM | $300.49 | Down $ -0.18 | $300.49 | $300.49 | 40 |
| 03:24 PM | $300.49 | Up $0.00 | $300.49 | $300.49 | 0 |
| 03:23 PM | $300.67 | Up $0.18 | $300.86 | $300.67 | 260 |
| 03:22 PM | $300.49 | Down $ -0.16 | $300.70 | $300.49 | 80 |
| 03:21 PM | $300.65 | Down $ -0.06 | $300.65 | $300.65 | 49 |
| 03:20 PM | $300.71 | Down $ -0.04 | $300.71 | $300.44 | 160 |
| 03:19 PM | $300.75 | Down $ -0.03 | $300.76 | $300.45 | 120 |
| 03:18 PM | $300.78 | Down $ -0.12 | $300.79 | $300.78 | 749 |
| 03:16 PM | $300.90 | Down $ -0.06 | $300.97 | $300.77 | 2,365 |
| 03:16 PM | $300.90 | Up $0.00 | $300.97 | $300.77 | 0 |
| 03:15 PM | $300.96 | Up $0.45 | $301.40 | $300.50 | 3,550 |
| 03:14 PM | $300.51 | Up $0.26 | $300.51 | $300.36 | 306 |
| 03:13 PM | $300.25 | Up $0.10 | $300.37 | $300.00 | 333 |
| 03:12 PM | $300.15 | Down $ -0.19 | $300.15 | $300.15 | 40 |
| 03:11 PM | $300.34 | Up $0.30 | $300.34 | $300.02 | 82 |
| 03:10 PM | $300.04 | Down $ -0.11 | $300.04 | $300.04 | 40 |
| 03:09 PM | $300.15 | Up $0.00 | $300.15 | $300.15 | 40 |
| 03:08 PM | $300.15 | Down $ -0.13 | $300.16 | $300.15 | 80 |
| 03:07 PM | $300.28 | Up $0.06 | $300.28 | $299.95 | 120 |
| 03:06 PM | $300.22 | Up $0.01 | $300.22 | $299.99 | 80 |
| 03:04 PM | $300.21 | Up $0.00 | $300.21 | $300.21 | 40 |
| 03:04 PM | $300.21 | Up $0.00 | $300.21 | $300.21 | 0 |
| 03:03 PM | $300.21 | Up $0.00 | $300.21 | $300.21 | 40 |
| 03:02 PM | $300.21 | Down $ -0.02 | $300.22 | $300.21 | 80 |
| 03:00 PM | $300.22 | Down $ -0.01 | $300.22 | $300.22 | 40 |
| 03:00 PM | $300.22 | Up $0.00 | $300.22 | $300.22 | 0 |
| 02:58 PM | $300.23 | Up $0.08 | $300.28 | $299.90 | 247 |
| 02:58 PM | $300.23 | Up $0.00 | $300.28 | $299.90 | 0 |
| 02:57 PM | $300.15 | Down $ -0.04 | $300.15 | $300.15 | 50 |
| 02:56 PM | $300.19 | Down $ -0.01 | $300.19 | $300.19 | 40 |
| 02:55 PM | $300.20 | Down $ -0.17 | $300.32 | $300.20 | 170 |
| 02:54 PM | $300.37 | Up $0.00 | $300.37 | $300.37 | 40 |
| 02:53 PM | $300.37 | Down $ -0.09 | $300.54 | $300.37 | 162 |
| 02:52 PM | $300.46 | Up $0.00 | $300.46 | $300.44 | 80 |
| 02:51 PM | $300.46 | Down $ -0.09 | $300.67 | $300.46 | 420 |
| 02:50 PM | $300.55 | Up $0.02 | $300.55 | $300.50 | 120 |
| 02:49 PM | $300.54 | Up $0.17 | $300.61 | $300.53 | 1,035 |
| 02:48 PM | $300.37 | Down $ -0.16 | $300.60 | $300.37 | 254 |
| 02:47 PM | $300.53 | Up $0.00 | $300.53 | $300.38 | 180 |
| 02:46 PM | $300.53 | Up $0.00 | $300.53 | $300.53 | 124 |
| 02:45 PM | $300.53 | Up $0.03 | $300.53 | $300.35 | 170 |
| 02:44 PM | $300.50 | Down $ -0.01 | $300.57 | $300.50 | 80 |
| 02:42 PM | $300.51 | Down $ -0.01 | $300.70 | $300.41 | 951 |
| 02:42 PM | $300.51 | Up $0.00 | $300.70 | $300.41 | 0 |
| 02:41 PM | $300.52 | Up $0.21 | $300.60 | $300.52 | 120 |
| 02:40 PM | $300.31 | Down $ -0.23 | $300.31 | $300.31 | 40 |
| 02:39 PM | $300.54 | Up $0.12 | $300.54 | $300.54 | 40 |
| 02:38 PM | $300.42 | Down $ -0.05 | $300.42 | $300.42 | 40 |
| 02:37 PM | $300.47 | Down $ -0.02 | $300.66 | $300.38 | 500 |
| 02:36 PM | $300.49 | Down $0.00 | $300.49 | $300.49 | 40 |
| 02:34 PM | $300.50 | Up $0.00 | $300.50 | $300.50 | 40 |
| 02:34 PM | $300.50 | Up $0.00 | $300.50 | $300.50 | 0 |
| 02:33 PM | $300.50 | Up $0.25 | $300.50 | $300.40 | 80 |
| 02:31 PM | $300.24 | Up $0.00 | $300.25 | $300.24 | 82 |
| 02:31 PM | $300.24 | Up $0.00 | $300.25 | $300.24 | 0 |
| 02:29 PM | $300.24 | Down $ -0.11 | $300.24 | $300.24 | 41 |
| 02:29 PM | $300.24 | Up $0.00 | $300.24 | $300.24 | 0 |
| 02:28 PM | $300.35 | Up $0.07 | $300.50 | $300.35 | 200 |
| 02:27 PM | $300.28 | Up $0.01 | $300.36 | $300.22 | 242 |
| 02:26 PM | $300.27 | Up $0.06 | $300.27 | $300.27 | 40 |
| 02:24 PM | $300.21 | Down $ -0.60 | $300.25 | $300.21 | 80 |
| 02:24 PM | $300.21 | Up $0.00 | $300.25 | $300.21 | 0 |
| 02:21 PM | $300.81 | Up $0.36 | $300.81 | $300.24 | 288 |
| 02:21 PM | $300.81 | Up $0.00 | $300.81 | $300.24 | 0 |
| 02:21 PM | $300.81 | Up $0.00 | $300.81 | $300.24 | 0 |
| 02:20 PM | $300.45 | Down $ -0.11 | $300.45 | $300.45 | 40 |
| 02:18 PM | $300.56 | Up $0.33 | $300.56 | $300.25 | 206 |
| 02:18 PM | $300.56 | Up $0.00 | $300.56 | $300.25 | 0 |
| 02:17 PM | $300.23 | Down $ -0.21 | $300.23 | $300.23 | 40 |
| 02:16 PM | $300.45 | Up $0.00 | $300.45 | $300.45 | 40 |
| 02:15 PM | $300.45 | Down $ -0.03 | $300.45 | $300.45 | 40 |
| 02:14 PM | $300.47 | Up $0.04 | $300.66 | $300.47 | 398 |
| 02:12 PM | $300.43 | Down $ -0.13 | $300.75 | $300.43 | 218 |
| 02:12 PM | $300.43 | Up $0.00 | $300.75 | $300.43 | 0 |
| 02:10 PM | $300.57 | Up $0.24 | $300.57 | $300.57 | 93 |
| 02:10 PM | $300.57 | Up $0.00 | $300.57 | $300.57 | 0 |
| 02:07 PM | $300.33 | Down $ -0.16 | $300.54 | $300.33 | 160 |
| 02:07 PM | $300.33 | Up $0.00 | $300.54 | $300.33 | 0 |
| 02:07 PM | $300.33 | Up $0.00 | $300.54 | $300.33 | 0 |
| 02:06 PM | $300.49 | Up $0.00 | $300.49 | $300.49 | 160 |
| 02:05 PM | $300.49 | Down $ -0.21 | $300.49 | $300.49 | 40 |
| 02:04 PM | $300.70 | Down $ -0.05 | $300.70 | $300.65 | 80 |
| 02:03 PM | $300.75 | Down $ -0.23 | $300.75 | $300.62 | 354 |
| 02:01 PM | $300.98 | Up $0.25 | $300.98 | $300.61 | 90 |
| 02:01 PM | $300.98 | Up $0.00 | $300.98 | $300.61 | 0 |
| 02:00 PM | $300.73 | Down $ -0.15 | $301.06 | $300.73 | 829 |
| 01:59 PM | $300.88 | Up $0.00 | $300.88 | $300.88 | 40 |
| 01:58 PM | $300.88 | Down $ -0.20 | $300.88 | $300.88 | 40 |
| 01:57 PM | $301.08 | Up $0.00 | $301.08 | $301.08 | 80 |
| 01:56 PM | $301.08 | Up $0.00 | $301.08 | $301.08 | 80 |
| 01:55 PM | $301.08 | Down $ -0.19 | $301.08 | $301.08 | 40 |
| 01:54 PM | $301.28 | Up $0.40 | $301.28 | $301.08 | 750 |
| 01:51 PM | $300.87 | Up $0.00 | $301.15 | $300.87 | 470 |
| 01:51 PM | $300.87 | Up $0.00 | $301.15 | $300.87 | 0 |
| 01:51 PM | $300.87 | Up $0.00 | $301.15 | $300.87 | 0 |
| 01:48 PM | $300.87 | Down $ -0.06 | $300.87 | $300.87 | 40 |
| 01:48 PM | $300.87 | Up $0.00 | $300.87 | $300.87 | 0 |
| 01:48 PM | $300.87 | Up $0.00 | $300.87 | $300.87 | 0 |
| 01:47 PM | $300.94 | Up $0.07 | $301.10 | $300.94 | 120 |
| 01:45 PM | $300.86 | Down $ -0.13 | $300.86 | $300.86 | 40 |
| 01:45 PM | $300.86 | Up $0.00 | $300.86 | $300.86 | 0 |
| 01:44 PM | $300.99 | Down $ -0.08 | $301.09 | $300.99 | 140 |
| 01:43 PM | $301.07 | Up $0.00 | $301.07 | $301.07 | 45 |
| 01:42 PM | $301.07 | Up $0.21 | $301.11 | $301.07 | 609 |
| 01:40 PM | $300.86 | Down $ -0.22 | $300.86 | $300.86 | 40 |
| 01:40 PM | $300.86 | Up $0.00 | $300.86 | $300.86 | 0 |
| 01:39 PM | $301.08 | Up $0.23 | $301.09 | $300.81 | 298 |
| 01:38 PM | $300.85 | Down $ -0.26 | $301.13 | $300.85 | 218 |
| 01:37 PM | $301.11 | Up $0.00 | $301.11 | $301.11 | 40 |
| 01:36 PM | $301.11 | Down $ -0.25 | $301.11 | $300.81 | 506 |
| 01:35 PM | $301.35 | Up $0.25 | $301.35 | $300.84 | 84 |
| 01:34 PM | $301.10 | Up $0.22 | $301.10 | $300.88 | 80 |
| 01:33 PM | $300.88 | Down $ -0.23 | $300.88 | $300.88 | 40 |
| 01:31 PM | $301.11 | Down $ -0.07 | $301.11 | $301.03 | 260 |
| 01:31 PM | $301.11 | Up $0.00 | $301.11 | $301.03 | 0 |
| 01:30 PM | $301.18 | Up $0.34 | $301.18 | $301.18 | 40 |
| 01:29 PM | $300.84 | Down $ -0.13 | $300.84 | $300.84 | 40 |
| 01:28 PM | $300.97 | Up $0.16 | $301.10 | $300.82 | 249 |
| 01:27 PM | $300.81 | Down $ -0.29 | $300.81 | $300.81 | 40 |
| 01:26 PM | $301.10 | Up $0.27 | $301.10 | $301.10 | 40 |
| 01:25 PM | $300.83 | Down $ -0.04 | $301.06 | $300.83 | 140 |
| 01:24 PM | $300.87 | Up $0.43 | $301.01 | $300.73 | 280 |
| 01:22 PM | $300.44 | Down $ -0.18 | $300.44 | $300.44 | 80 |
| 01:22 PM | $300.44 | Up $0.00 | $300.44 | $300.44 | 0 |
| 01:20 PM | $300.62 | Up $0.13 | $300.76 | $300.62 | 80 |
| 01:20 PM | $300.62 | Up $0.00 | $300.76 | $300.62 | 0 |
| 01:19 PM | $300.49 | Down $ -0.02 | $300.49 | $300.49 | 40 |
| 01:18 PM | $300.51 | Down $ -0.22 | $300.51 | $300.51 | 40 |
| 01:17 PM | $300.73 | Up $0.15 | $300.76 | $300.65 | 165 |
| 01:16 PM | $300.58 | Down $ -0.18 | $300.58 | $300.58 | 40 |
| 01:15 PM | $300.76 | Down $ -0.13 | $300.76 | $300.76 | 40 |
| 01:14 PM | $300.88 | Down $ -0.26 | $301.06 | $300.88 | 191 |
| 01:13 PM | $301.14 | Up $0.21 | $301.14 | $300.92 | 181 |
| 01:12 PM | $300.93 | Up $0.05 | $300.93 | $300.93 | 40 |
| 01:11 PM | $300.88 | Down $ -0.02 | $300.88 | $300.88 | 40 |
| 01:09 PM | $300.90 | Up $0.01 | $300.90 | $300.90 | 40 |
| 01:09 PM | $300.90 | Up $0.00 | $300.90 | $300.90 | 0 |
| 01:08 PM | $300.89 | Up $0.21 | $300.89 | $300.52 | 477 |
| 01:07 PM | $300.67 | Down $ -0.02 | $300.82 | $300.61 | 296 |
| 01:06 PM | $300.69 | Up $0.13 | $300.83 | $300.62 | 2,032 |
| 01:05 PM | $300.56 | Up $0.04 | $300.56 | $300.56 | 40 |
| 01:03 PM | $300.52 | Down $ -0.19 | $300.52 | $300.51 | 80 |
| 01:03 PM | $300.52 | Up $0.00 | $300.52 | $300.51 | 0 |
| 01:02 PM | $300.71 | Up $0.01 | $300.71 | $300.49 | 233 |
| 01:01 PM | $300.69 | Up $0.00 | $300.85 | $300.69 | 425 |
| 01:00 PM | $300.69 | Up $0.01 | $300.75 | $300.62 | 761 |
| 12:59 PM | $300.68 | Down $ -0.04 | $300.69 | $300.68 | 129 |
| 12:58 PM | $300.71 | Up $0.56 | $300.83 | $300.31 | 2,134 |
| 12:57 PM | $300.15 | Up $0.14 | $300.15 | $300.05 | 180 |
| 12:55 PM | $300.01 | Up $0.08 | $300.01 | $300.01 | 40 |
| 12:55 PM | $300.01 | Up $0.00 | $300.01 | $300.01 | 0 |
| 12:54 PM | $299.93 | Up $0.01 | $299.93 | $299.93 | 40 |
| 12:53 PM | $299.92 | Down $ -0.28 | $299.92 | $299.92 | 40 |
| 12:52 PM | $300.21 | Up $0.41 | $300.21 | $299.83 | 130 |
| 12:51 PM | $299.79 | Down $ -0.55 | $299.79 | $299.79 | 40 |
| 12:49 PM | $300.34 | Up $0.53 | $300.34 | $300.34 | 43 |
| 12:49 PM | $300.34 | Up $0.00 | $300.34 | $300.34 | 0 |
| 12:48 PM | $299.81 | Down $ -0.31 | $299.81 | $299.81 | 40 |
| 12:47 PM | $300.12 | Up $0.23 | $300.12 | $299.85 | 80 |
| 12:45 PM | $299.89 | Down $ -0.07 | $299.89 | $299.89 | 40 |
| 12:45 PM | $299.89 | Up $0.00 | $299.89 | $299.89 | 0 |
| 12:44 PM | $299.96 | Down $ -0.08 | $299.96 | $299.96 | 40 |
| 12:42 PM | $300.04 | Down $ -0.07 | $300.12 | $299.80 | 320 |
| 12:42 PM | $300.04 | Up $0.00 | $300.12 | $299.80 | 0 |
| 12:41 PM | $300.11 | Up $0.39 | $300.11 | $300.11 | 40 |
| 12:40 PM | $299.72 | Down $ -0.38 | $299.72 | $299.72 | 40 |
| 12:38 PM | $300.10 | Down $ -0.13 | $300.24 | $299.83 | 240 |
| 12:38 PM | $300.10 | Up $0.00 | $300.24 | $299.83 | 0 |
| 12:37 PM | $300.24 | Down $ -0.06 | $300.54 | $299.98 | 208 |
| 12:36 PM | $300.29 | Up $0.09 | $300.29 | $300.29 | 40 |
| 12:35 PM | $300.20 | Up $0.30 | $300.20 | $299.84 | 120 |
| 12:34 PM | $299.90 | Up $0.00 | $300.20 | $299.90 | 80 |
| 12:33 PM | $299.90 | Down $ -0.20 | $300.46 | $299.90 | 120 |
| 12:32 PM | $300.10 | Down $ -0.10 | $300.10 | $300.10 | 40 |
| 12:31 PM | $300.20 | Up $0.64 | $300.56 | $299.63 | 1,499 |
| 12:30 PM | $299.56 | Up $0.04 | $299.80 | $299.56 | 80 |
| 12:29 PM | $299.52 | Down $ -0.16 | $299.52 | $299.52 | 40 |
| 12:28 PM | $299.68 | Up $0.12 | $299.68 | $299.68 | 40 |
| 12:27 PM | $299.56 | Down $ -0.31 | $299.56 | $299.56 | 40 |
| 12:26 PM | $299.87 | Up $0.36 | $299.88 | $299.87 | 93 |
| 12:25 PM | $299.51 | Down $ -0.01 | $299.51 | $299.51 | 40 |
| 12:24 PM | $299.52 | Down $ -0.02 | $299.52 | $299.52 | 40 |
| 12:23 PM | $299.54 | Up $0.03 | $299.87 | $299.51 | 172 |
| 12:22 PM | $299.51 | Down $ -0.01 | $299.51 | $299.51 | 40 |
| 12:20 PM | $299.52 | Down $ -0.03 | $299.52 | $299.52 | 40 |
| 12:20 PM | $299.52 | Up $0.00 | $299.52 | $299.52 | 0 |
| 12:19 PM | $299.55 | Down $ -0.05 | $299.90 | $299.53 | 125 |
| 12:17 PM | $299.60 | Down $ -0.28 | $299.60 | $299.50 | 80 |
| 12:17 PM | $299.60 | Up $0.00 | $299.60 | $299.50 | 0 |
| 12:16 PM | $299.88 | Up $0.30 | $299.89 | $299.88 | 240 |
| 12:15 PM | $299.58 | Down $ -0.50 | $300.09 | $299.58 | 149 |
| 12:14 PM | $300.09 | Up $0.44 | $300.44 | $299.72 | 160 |
| 12:13 PM | $299.65 | Down $ -0.42 | $300.07 | $299.65 | 80 |
| 12:10 PM | $300.07 | Up $0.56 | $300.07 | $299.96 | 190 |
| 12:10 PM | $300.07 | Up $0.00 | $300.07 | $299.96 | 0 |
| 12:10 PM | $300.07 | Up $0.00 | $300.07 | $299.96 | 0 |
| 12:08 PM | $299.50 | Up $0.00 | $299.50 | $299.50 | 40 |
| 12:08 PM | $299.50 | Up $0.00 | $299.50 | $299.50 | 0 |
| 12:07 PM | $299.50 | Down $ -0.15 | $299.50 | $299.50 | 40 |
| 12:06 PM | $299.65 | Down $ -0.01 | $299.96 | $299.65 | 80 |
| 12:05 PM | $299.66 | Down $ -0.29 | $299.66 | $299.66 | 40 |
| 12:04 PM | $299.96 | Up $0.00 | $299.96 | $299.96 | 42 |
| 12:03 PM | $299.96 | Up $0.00 | $299.96 | $299.96 | 40 |
| 12:02 PM | $299.96 | Up $0.20 | $299.96 | $299.96 | 40 |
| 12:01 PM | $299.75 | Up $0.00 | $300.07 | $299.75 | 80 |
| 11:59 AM | $299.75 | Down $ -0.59 | $299.75 | $299.75 | 40 |
| 11:59 AM | $299.75 | Up $0.00 | $299.75 | $299.75 | 0 |
| 11:58 AM | $300.34 | Up $0.59 | $300.34 | $300.22 | 90 |
| 11:57 AM | $299.75 | Up $0.46 | $299.75 | $299.54 | 125 |
| 11:54 AM | $299.29 | Down $ -0.11 | $299.29 | $299.29 | 40 |
| 11:54 AM | $299.29 | Up $0.00 | $299.29 | $299.29 | 0 |
| 11:54 AM | $299.29 | Up $0.00 | $299.29 | $299.29 | 0 |
| 11:51 AM | $299.40 | Down $ -0.69 | $300.07 | $299.40 | 361 |
| 11:51 AM | $299.40 | Up $0.00 | $300.07 | $299.40 | 0 |
| 11:51 AM | $299.40 | Up $0.00 | $300.07 | $299.40 | 0 |
| 11:50 AM | $300.09 | Down $ -0.58 | $300.31 | $300.09 | 120 |
| 11:49 AM | $300.67 | Up $0.34 | $300.74 | $300.12 | 120 |
| 11:47 AM | $300.33 | Down $ -0.30 | $300.33 | $300.12 | 80 |
| 11:47 AM | $300.33 | Up $0.00 | $300.33 | $300.12 | 0 |
| 11:46 AM | $300.63 | Up $0.49 | $300.63 | $300.63 | 40 |
| 11:45 AM | $300.14 | Down $ -0.20 | $300.14 | $300.14 | 760 |
| 11:44 AM | $300.34 | Up $0.08 | $300.37 | $299.95 | 480 |
| 11:43 AM | $300.26 | Up $0.43 | $300.26 | $299.63 | 85 |
| 11:41 AM | $299.83 | Up $0.09 | $300.17 | $299.43 | 643 |
| 11:41 AM | $299.83 | Up $0.00 | $300.17 | $299.43 | 0 |
| 11:39 AM | $299.74 | Up $0.25 | $299.86 | $299.44 | 1,006 |
| 11:39 AM | $299.74 | Up $0.00 | $299.86 | $299.44 | 0 |
| 11:38 AM | $299.49 | Down $ -0.28 | $299.49 | $299.49 | 40 |
| 11:35 AM | $299.78 | Down $ -0.52 | $299.78 | $299.78 | 120 |
| 11:35 AM | $299.78 | Up $0.00 | $299.78 | $299.78 | 0 |
| 11:35 AM | $299.78 | Up $0.00 | $299.78 | $299.78 | 0 |
| 11:31 AM | $300.30 | Up $0.66 | $300.30 | $299.24 | 1,575 |
| 11:31 AM | $300.30 | Up $0.00 | $300.30 | $299.24 | 0 |
| 11:31 AM | $300.30 | Up $0.00 | $300.30 | $299.24 | 0 |
| 11:31 AM | $300.30 | Up $0.00 | $300.30 | $299.24 | 0 |
| 11:29 AM | $299.64 | Up $0.56 | $299.64 | $298.72 | 120 |
| 11:29 AM | $299.64 | Up $0.00 | $299.64 | $298.72 | 0 |
| 11:28 AM | $299.08 | Up $0.00 | $299.08 | $299.08 | 40 |
| 11:27 AM | $299.08 | Up $0.00 | $299.08 | $299.08 | 40 |
| 11:25 AM | $299.08 | Up $0.00 | $299.08 | $299.08 | 40 |
| 11:25 AM | $299.08 | Up $0.00 | $299.08 | $299.08 | 0 |
| 11:24 AM | $299.08 | Up $0.00 | $299.77 | $299.08 | 120 |
| 11:23 AM | $299.08 | Down $ -0.60 | $299.08 | $299.08 | 40 |
| 11:21 AM | $299.67 | Up $0.03 | $299.67 | $299.67 | 40 |
| 11:21 AM | $299.67 | Up $0.00 | $299.67 | $299.67 | 0 |
| 11:20 AM | $299.64 | Down $ -0.19 | $299.67 | $299.08 | 200 |
| 11:19 AM | $299.83 | Up $0.75 | $299.83 | $299.08 | 160 |
| 11:18 AM | $299.08 | Down $ -0.08 | $299.08 | $299.08 | 40 |
| 11:16 AM | $299.15 | Up $0.01 | $299.64 | $299.15 | 121 |
| 11:16 AM | $299.15 | Up $0.00 | $299.64 | $299.15 | 0 |
| 11:15 AM | $299.14 | Down $ -0.36 | $299.14 | $299.14 | 80 |
| 11:12 AM | $299.50 | Up $0.30 | $299.73 | $299.50 | 180 |
| 11:12 AM | $299.50 | Up $0.00 | $299.73 | $299.50 | 0 |
| 11:12 AM | $299.50 | Up $0.00 | $299.73 | $299.50 | 0 |
| 11:11 AM | $299.20 | Up $1.17 | $299.37 | $298.25 | 6,137 |
| 11:10 AM | $298.03 | Up $0.00 | $298.03 | $298.03 | 69 |
| 11:07 AM | $298.03 | Down $ -0.20 | $298.54 | $298.03 | 180 |
| 11:07 AM | $298.03 | Up $0.00 | $298.54 | $298.03 | 0 |
| 11:07 AM | $298.03 | Up $0.00 | $298.54 | $298.03 | 0 |
| 11:04 AM | $298.23 | Down $ -0.68 | $298.68 | $298.23 | 350 |
| 11:04 AM | $298.23 | Up $0.00 | $298.68 | $298.23 | 0 |
| 11:04 AM | $298.23 | Up $0.00 | $298.68 | $298.23 | 0 |
| 11:03 AM | $298.91 | Down $ -0.10 | $299.00 | $298.91 | 80 |
| 11:02 AM | $299.01 | Up $0.31 | $299.01 | $298.69 | 890 |
| 11:00 AM | $298.71 | Down $ -0.11 | $298.71 | $298.71 | 120 |
| 11:00 AM | $298.71 | Up $0.00 | $298.71 | $298.71 | 0 |
| 10:59 AM | $298.82 | Down $ -0.05 | $298.82 | $298.68 | 166 |
| 10:58 AM | $298.86 | Up $0.11 | $298.92 | $298.68 | 172 |
| 10:57 AM | $298.75 | Up $0.05 | $298.75 | $298.70 | 80 |
| 10:56 AM | $298.70 | Down $ -0.07 | $298.70 | $298.70 | 122 |
| 10:55 AM | $298.77 | Down $ -0.20 | $298.93 | $298.76 | 500 |
| 10:54 AM | $298.97 | Up $0.25 | $298.97 | $298.96 | 440 |
| 10:52 AM | $298.72 | Down $ -0.25 | $298.72 | $298.72 | 83 |
| 10:52 AM | $298.72 | Up $0.00 | $298.72 | $298.72 | 0 |
| 10:51 AM | $298.97 | Down $ -0.16 | $298.97 | $298.97 | 77 |
| 10:48 AM | $299.13 | Up $0.00 | $299.13 | $298.82 | 156 |
| 10:48 AM | $299.13 | Up $0.00 | $299.13 | $298.82 | 0 |
| 10:48 AM | $299.13 | Up $0.00 | $299.13 | $298.82 | 0 |
| 10:47 AM | $299.13 | Up $0.12 | $299.48 | $299.13 | 80 |
| 10:46 AM | $299.02 | Down $ -0.60 | $299.02 | $299.02 | 47 |
| 10:45 AM | $299.61 | Up $0.59 | $299.61 | $299.02 | 137 |
| 10:44 AM | $299.02 | Down $ -0.31 | $299.02 | $299.02 | 40 |
| 10:43 AM | $299.33 | Down $ -0.12 | $299.33 | $299.33 | 40 |
| 10:42 AM | $299.45 | Down $ -0.19 | $299.57 | $299.45 | 134 |
| 10:39 AM | $299.64 | Up $0.13 | $299.64 | $299.51 | 130 |
| 10:39 AM | $299.64 | Up $0.00 | $299.64 | $299.51 | 0 |
| 10:39 AM | $299.64 | Up $0.00 | $299.64 | $299.51 | 0 |
| 10:38 AM | $299.50 | Up $0.33 | $299.86 | $299.31 | 638 |
| 10:37 AM | $299.17 | Down $ -0.46 | $299.51 | $299.17 | 80 |
| 10:36 AM | $299.64 | Down $ -0.02 | $299.65 | $299.64 | 113 |
| 10:35 AM | $299.66 | Up $0.01 | $299.66 | $299.66 | 75 |
| 10:34 AM | $299.65 | Up $0.15 | $299.65 | $299.65 | 40 |
| 10:33 AM | $299.50 | Up $1.09 | $299.50 | $298.45 | 680 |
| 10:32 AM | $298.41 | Down $ -0.38 | $298.41 | $298.41 | 40 |
| 10:30 AM | $298.79 | Up $0.53 | $298.79 | $298.41 | 368 |
| 10:30 AM | $298.79 | Up $0.00 | $298.79 | $298.41 | 0 |
| 10:29 AM | $298.26 | Down $ -0.22 | $298.35 | $298.26 | 120 |
| 10:28 AM | $298.48 | Down $ -0.15 | $298.48 | $298.27 | 148 |
| 10:27 AM | $298.63 | Up $0.38 | $298.63 | $298.63 | 100 |
| 10:25 AM | $298.25 | Down $ -0.05 | $298.76 | $298.25 | 120 |
| 10:25 AM | $298.25 | Up $0.00 | $298.76 | $298.25 | 0 |
| 10:24 AM | $298.30 | Up $0.15 | $298.30 | $298.26 | 80 |
| 10:23 AM | $298.15 | Up $0.00 | $298.15 | $298.15 | 40 |
| 10:21 AM | $298.15 | Up $0.01 | $298.15 | $298.15 | 40 |
| 10:21 AM | $298.15 | Up $0.00 | $298.15 | $298.15 | 0 |
| 10:20 AM | $298.14 | Up $0.01 | $298.14 | $298.14 | 40 |
| 10:19 AM | $298.13 | Down $ -0.13 | $298.13 | $298.13 | 40 |
| 10:17 AM | $298.26 | Up $0.35 | $298.65 | $298.26 | 160 |
| 10:17 AM | $298.26 | Up $0.00 | $298.65 | $298.26 | 0 |
| 10:15 AM | $297.90 | Down $ -0.26 | $298.26 | $297.90 | 394 |
| 10:15 AM | $297.90 | Up $0.00 | $298.26 | $297.90 | 0 |
| 10:14 AM | $298.16 | Down $ -0.81 | $298.41 | $298.12 | 284 |
| 10:13 AM | $298.97 | Up $0.73 | $298.97 | $298.60 | 366 |
| 10:12 AM | $298.24 | Up $0.24 | $298.24 | $298.00 | 221 |
| 10:11 AM | $298.00 | Up $0.39 | $298.00 | $298.00 | 83 |
| 10:10 AM | $297.61 | Up $0.07 | $297.61 | $297.61 | 87 |
| 10:09 AM | $297.54 | Down $ -0.44 | $297.54 | $297.54 | 40 |
| 10:08 AM | $297.97 | Down $ -0.65 | $298.00 | $297.53 | 120 |
| 10:07 AM | $298.62 | Up $0.62 | $298.62 | $297.54 | 230 |
| 10:06 AM | $298.00 | Up $0.33 | $298.00 | $297.69 | 80 |
| 10:04 AM | $297.67 | Down $ -0.41 | $298.11 | $297.67 | 778 |
| 10:04 AM | $297.67 | Up $0.00 | $298.11 | $297.67 | 0 |
| 10:03 AM | $298.08 | Down $ -0.09 | $298.39 | $297.97 | 953 |
| 10:02 AM | $298.17 | Down $ -0.10 | $298.31 | $298.03 | 240 |
| 10:01 AM | $298.27 | Down $ -0.25 | $298.48 | $298.27 | 260 |
| 10:00 AM | $298.52 | Down $ -0.34 | $298.89 | $298.52 | 295 |
| 09:59 AM | $298.86 | Up $0.39 | $298.88 | $298.17 | 472 |
| 09:58 AM | $298.47 | Up $0.67 | $298.47 | $298.17 | 200 |
| 09:56 AM | $297.80 | Up $0.00 | $297.83 | $297.80 | 162 |
| 09:56 AM | $297.80 | Up $0.00 | $297.83 | $297.80 | 0 |
| 09:54 AM | $297.80 | Down $ -0.48 | $297.98 | $297.80 | 81 |
| 09:54 AM | $297.80 | Up $0.00 | $297.98 | $297.80 | 0 |
| 09:53 AM | $298.28 | Down $ -0.19 | $298.28 | $298.17 | 130 |
| 09:52 AM | $298.47 | Up $0.63 | $298.47 | $298.29 | 1,029 |
| 09:51 AM | $297.83 | Down $ -0.41 | $298.28 | $297.80 | 515 |
| 09:48 AM | $298.24 | Up $0.00 | $298.24 | $298.24 | 140 |
| 09:48 AM | $298.24 | Up $0.00 | $298.24 | $298.24 | 0 |
| 09:48 AM | $298.24 | Up $0.00 | $298.24 | $298.24 | 0 |
| 09:47 AM | $298.24 | Down $ -0.15 | $298.24 | $298.24 | 210 |
| 09:46 AM | $298.39 | Up $0.14 | $298.44 | $298.07 | 956 |
| 09:44 AM | $298.25 | Down $ -0.80 | $298.25 | $298.25 | 40 |
| 09:44 AM | $298.25 | Up $0.00 | $298.25 | $298.25 | 0 |
| 09:43 AM | $299.05 | Up $0.00 | $299.05 | $299.05 | 153 |
| 09:42 AM | $299.05 | Up $0.32 | $299.05 | $298.94 | 160 |
| 09:41 AM | $298.72 | Down $ -0.34 | $298.72 | $298.53 | 808 |
| 09:40 AM | $299.06 | Down $ -0.11 | $299.06 | $299.06 | 40 |
| 09:38 AM | $299.17 | Up $0.29 | $299.17 | $298.73 | 297 |
| 09:38 AM | $299.17 | Up $0.00 | $299.17 | $298.73 | 0 |
| 09:37 AM | $298.88 | Down $ -0.52 | $299.05 | $298.88 | 90 |
| 09:33 AM | $299.40 | Down $ -0.10 | $299.40 | $299.40 | 40 |
| 09:33 AM | $299.40 | Up $0.00 | $299.40 | $299.40 | 0 |
| 09:33 AM | $299.40 | Up $0.00 | $299.40 | $299.40 | 0 |
| 09:33 AM | $299.40 | Up $0.00 | $299.40 | $299.40 | 0 |
| 09:32 AM | $299.50 | Down $ -1.49 | $300.99 | $299.50 | 518 |
| 09:31 AM | $300.99 | Up $0.88 | $300.99 | $300.99 | 80 |
| 09:30 AM | $300.10 | Up $0.29 | $301.60 | $300.10 | 763 |
| Previous close | $299.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $300.80 | $300.07 | $301.40 | $299.50 | 73,691 |
| 23/04/2026 | $299.75 | $302.22 | $303.74 | $298.65 | 107,706 |
| 22/04/2026 | $312.14 | $310.72 | $313.00 | $309.42 | 76,375 |
| 21/04/2026 | $312.31 | $312.88 | $315.83 | $311.58 | 97,093 |
| 20/04/2026 | $318.07 | $319.48 | $320.57 | $317.92 | 76,809 |
| 17/04/2026 | $323.61 | $326.37 | $328.39 | $323.14 | 67,444 |
| 16/04/2026 | $320.70 | $321.57 | $321.60 | $318.62 | 116,859 |
| 15/04/2026 | $320.15 | $313.67 | $320.30 | $313.67 | 67,752 |
| 14/04/2026 | $310.00 | $313.31 | $313.34 | $308.74 | 131,370 |
| 13/04/2026 | $305.64 | $306.50 | $306.50 | $302.53 | 180,473 |
| 10/04/2026 | $309.66 | $310.68 | $311.43 | $309.22 | 69,623 |
| 09/04/2026 | $313.42 | $316.35 | $317.47 | $313.30 | 92,117 |
| 08/04/2026 | $312.22 | $312.83 | $314.90 | $311.49 | 95,527 |
| 07/04/2026 | $303.95 | $301.08 | $304.91 | $300.91 | 98,536 |
| 06/04/2026 | $302.42 | $309.02 | $309.09 | $301.34 | 119,729 |
| 02/04/2026 | $310.70 | $311.34 | $312.39 | $309.19 | 45,592 |
| 01/04/2026 | $308.37 | $311.98 | $312.16 | $307.99 | 152,465 |
| 31/03/2026 | $297.07 | $290.59 | $297.80 | $290.59 | 104,518 |
| 30/03/2026 | $284.08 | $285.11 | $286.59 | $282.95 | 73,450 |
| 27/03/2026 | $283.03 | $285.73 | $286.09 | $280.59 | 111,543 |
| 26/03/2026 | $276.95 | $277.05 | $278.63 | $276.34 | 91,536 |
| 25/03/2026 | $283.45 | $281.84 | $283.95 | $280.54 | 79,259 |
| 24/03/2026 | $275.65 | $275.01 | $276.55 | $273.30 | 65,686 |
| 23/03/2026 | $274.40 | $275.79 | $277.46 | $273.50 | 66,056 |
| 20/03/2026 | $274.97 | $281.70 | $281.91 | $274.97 | 92,738 |
| 19/03/2026 | $282.93 | $281.35 | $283.40 | $279.71 | 37,972 |
| 18/03/2026 | $282.29 | $283.94 | $284.29 | $281.64 | 141,723 |
| 17/03/2026 | $287.33 | $287.18 | $288.08 | $285.44 | 64,093 |
| 16/03/2026 | $289.65 | $289.46 | $290.24 | $287.68 | 57,137 |
| 13/03/2026 | $284.15 | $283.61 | $285.19 | $283.04 | 96,535 |
Graphs are not available, please refer to the detailed table