Find a quote
BeOne Medicines Ltd
288.01 Up 8.85 (3.07 %)
Delayed : 2025/07/17 18:40:30
- Previous close $279.16
- Opening $297.00
- Today High $298.00
- Today Low $287.33
- Price Bid $288.01
- Price Ask $288.01
- 52 Weeks High $298.00
- 52 Weeks Low $148.81
- Size Bid 7
- Size Ask 3
- Volume 804,925
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $290.35 | Down $ -0.05 | $290.43 | $290.00 | 29,843 |
| 03:59 PM | $290.40 | Up $0.10 | $290.42 | $289.97 | 6,372 |
| 03:58 PM | $290.30 | Up $0.20 | $290.30 | $289.92 | 8,087 |
| 03:57 PM | $290.10 | Down $ -0.12 | $290.43 | $290.09 | 2,656 |
| 03:56 PM | $290.22 | Up $0.07 | $290.50 | $290.12 | 2,689 |
| 03:55 PM | $290.15 | Down $ -0.77 | $290.94 | $290.15 | 2,679 |
| 03:54 PM | $290.92 | Up $0.61 | $291.00 | $290.64 | 2,007 |
| 03:53 PM | $290.32 | Down $ -0.04 | $290.32 | $289.96 | 5,724 |
| 03:52 PM | $290.35 | Down $ -0.44 | $290.57 | $290.19 | 857 |
| 03:51 PM | $290.79 | Up $0.28 | $290.79 | $290.49 | 1,676 |
| 03:50 PM | $290.52 | Up $0.38 | $290.52 | $290.22 | 2,576 |
| 03:49 PM | $290.13 | Down $ -0.62 | $290.75 | $289.79 | 2,803 |
| 03:48 PM | $290.75 | Up $0.60 | $290.75 | $290.48 | 1,000 |
| 03:47 PM | $290.15 | Up $0.05 | $290.28 | $290.10 | 500 |
| 03:46 PM | $290.10 | Down $ -0.06 | $290.27 | $290.10 | 200 |
| 03:45 PM | $290.16 | Down $ -0.44 | $290.35 | $290.16 | 1,018 |
| 03:44 PM | $290.60 | Up $0.39 | $290.60 | $290.08 | 2,033 |
| 03:43 PM | $290.21 | Down $ -0.23 | $290.28 | $290.11 | 717 |
| 03:42 PM | $290.44 | Up $0.18 | $290.44 | $290.44 | 123 |
| 03:41 PM | $290.26 | Down $ -0.06 | $290.26 | $289.56 | 1,800 |
| 03:40 PM | $290.32 | Down $ -0.28 | $290.32 | $290.32 | 100 |
| 03:39 PM | $290.60 | Up $0.24 | $290.60 | $290.36 | 1,500 |
| 03:38 PM | $290.36 | Down $ -0.54 | $290.87 | $290.36 | 2,134 |
| 03:37 PM | $290.90 | Up $0.14 | $290.90 | $290.69 | 700 |
| 03:36 PM | $290.76 | Up $0.13 | $290.76 | $290.68 | 875 |
| 03:35 PM | $290.63 | Up $0.23 | $290.63 | $290.35 | 1,235 |
| 03:34 PM | $290.40 | Down $ -0.04 | $290.40 | $290.40 | 200 |
| 03:33 PM | $290.44 | Up $0.34 | $290.44 | $290.07 | 304 |
| 03:32 PM | $290.10 | Down $ -0.41 | $290.37 | $290.10 | 200 |
| 03:30 PM | $290.51 | Up $0.35 | $290.56 | $290.38 | 1,847 |
| 03:30 PM | $290.51 | Up $0.00 | $290.56 | $290.38 | 0 |
| 03:28 PM | $290.16 | Down $ -0.29 | $290.16 | $290.16 | 100 |
| 03:28 PM | $290.16 | Up $0.00 | $290.16 | $290.16 | 0 |
| 03:27 PM | $290.45 | Up $0.27 | $290.54 | $290.08 | 601 |
| 03:26 PM | $290.18 | Up $0.33 | $290.38 | $289.83 | 5,122 |
| 03:25 PM | $289.85 | Up $0.04 | $289.85 | $289.77 | 600 |
| 03:24 PM | $289.81 | Up $0.21 | $289.81 | $289.81 | 182 |
| 03:23 PM | $289.60 | Up $0.22 | $289.72 | $289.59 | 500 |
| 03:22 PM | $289.39 | Up $0.22 | $289.39 | $289.15 | 1,440 |
| 03:20 PM | $289.16 | Up $0.14 | $289.16 | $289.03 | 377 |
| 03:20 PM | $289.16 | Up $0.00 | $289.16 | $289.03 | 0 |
| 03:19 PM | $289.03 | Up $0.02 | $289.15 | $289.03 | 300 |
| 03:18 PM | $289.00 | Up $0.32 | $289.09 | $288.96 | 700 |
| 03:17 PM | $288.68 | Down $0.00 | $288.68 | $288.68 | 110 |
| 03:16 PM | $288.68 | Up $0.00 | $288.85 | $288.60 | 899 |
| 03:15 PM | $288.68 | Down $ -0.17 | $288.83 | $288.61 | 1,227 |
| 03:14 PM | $288.85 | Down $ -0.02 | $288.93 | $288.67 | 1,634 |
| 03:10 PM | $288.87 | Up $0.00 | $288.87 | $288.87 | 120 |
| 03:10 PM | $288.87 | Up $0.00 | $288.87 | $288.87 | 0 |
| 03:10 PM | $288.87 | Up $0.00 | $288.87 | $288.87 | 0 |
| 03:10 PM | $288.87 | Up $0.00 | $288.87 | $288.87 | 0 |
| 03:09 PM | $288.87 | Up $0.01 | $288.87 | $288.87 | 100 |
| 03:07 PM | $288.86 | Down $0.00 | $288.88 | $288.86 | 400 |
| 03:07 PM | $288.86 | Up $0.00 | $288.88 | $288.86 | 0 |
| 03:05 PM | $288.86 | Up $0.40 | $289.11 | $288.81 | 1,316 |
| 03:05 PM | $288.86 | Up $0.00 | $289.11 | $288.81 | 0 |
| 03:04 PM | $288.46 | Down $ -0.23 | $288.72 | $288.46 | 947 |
| 03:03 PM | $288.69 | Up $0.35 | $288.81 | $288.69 | 442 |
| 03:02 PM | $288.34 | Up $0.30 | $288.51 | $288.34 | 700 |
| 03:01 PM | $288.04 | Up $0.08 | $288.04 | $287.92 | 200 |
| 03:00 PM | $287.96 | Down $ -0.02 | $287.96 | $287.87 | 200 |
| 02:59 PM | $287.98 | Down $ -0.15 | $287.98 | $287.98 | 100 |
| 02:58 PM | $288.13 | Up $0.55 | $288.13 | $288.13 | 100 |
| 02:56 PM | $287.58 | Down $ -0.52 | $287.58 | $287.58 | 100 |
| 02:56 PM | $287.58 | Up $0.00 | $287.58 | $287.58 | 0 |
| 02:54 PM | $288.10 | Down $ -0.34 | $288.10 | $288.10 | 200 |
| 02:54 PM | $288.10 | Up $0.00 | $288.10 | $288.10 | 0 |
| 02:53 PM | $288.44 | Down $ -0.39 | $288.83 | $288.15 | 1,901 |
| 02:52 PM | $288.83 | Up $0.00 | $288.83 | $288.83 | 200 |
| 02:51 PM | $288.83 | Up $0.13 | $289.05 | $288.83 | 200 |
| 02:49 PM | $288.70 | Down $ -0.17 | $288.70 | $288.66 | 300 |
| 02:49 PM | $288.70 | Up $0.00 | $288.70 | $288.66 | 0 |
| 02:47 PM | $288.87 | Down $ -0.11 | $288.87 | $288.87 | 100 |
| 02:47 PM | $288.87 | Up $0.00 | $288.87 | $288.87 | 0 |
| 02:46 PM | $288.98 | Up $0.42 | $288.98 | $288.98 | 101 |
| 02:44 PM | $288.56 | Up $0.36 | $288.72 | $288.56 | 601 |
| 02:44 PM | $288.56 | Up $0.00 | $288.72 | $288.56 | 0 |
| 02:41 PM | $288.20 | Up $0.48 | $288.42 | $287.90 | 824 |
| 02:41 PM | $288.20 | Up $0.00 | $288.42 | $287.90 | 0 |
| 02:41 PM | $288.20 | Up $0.00 | $288.42 | $287.90 | 0 |
| 02:39 PM | $287.72 | Up $0.16 | $287.72 | $287.72 | 100 |
| 02:39 PM | $287.72 | Up $0.00 | $287.72 | $287.72 | 0 |
| 02:38 PM | $287.57 | Down $ -0.16 | $287.57 | $287.57 | 100 |
| 02:37 PM | $287.73 | Up $0.26 | $287.99 | $287.66 | 700 |
| 02:34 PM | $287.47 | Down $ -0.36 | $287.57 | $287.47 | 600 |
| 02:34 PM | $287.47 | Up $0.00 | $287.57 | $287.47 | 0 |
| 02:34 PM | $287.47 | Up $0.00 | $287.57 | $287.47 | 0 |
| 02:31 PM | $287.83 | Down $ -0.31 | $287.94 | $287.51 | 2,000 |
| 02:31 PM | $287.83 | Up $0.00 | $287.94 | $287.51 | 0 |
| 02:31 PM | $287.83 | Up $0.00 | $287.94 | $287.51 | 0 |
| 02:30 PM | $288.13 | Up $0.19 | $288.13 | $287.97 | 1,600 |
| 02:29 PM | $287.94 | Up $0.00 | $287.94 | $287.94 | 300 |
| 02:28 PM | $287.93 | Down $ -0.06 | $288.31 | $287.93 | 301 |
| 02:26 PM | $287.99 | Down $ -0.45 | $287.99 | $287.99 | 200 |
| 02:26 PM | $287.99 | Up $0.00 | $287.99 | $287.99 | 0 |
| 02:21 PM | $288.44 | Up $0.42 | $288.44 | $288.44 | 100 |
| 02:21 PM | $288.44 | Up $0.00 | $288.44 | $288.44 | 0 |
| 02:21 PM | $288.44 | Up $0.00 | $288.44 | $288.44 | 0 |
| 02:21 PM | $288.44 | Up $0.00 | $288.44 | $288.44 | 0 |
| 02:21 PM | $288.44 | Up $0.00 | $288.44 | $288.44 | 0 |
| 02:19 PM | $288.03 | Down $ -0.05 | $288.03 | $288.03 | 100 |
| 02:19 PM | $288.03 | Up $0.00 | $288.03 | $288.03 | 0 |
| 02:18 PM | $288.07 | Up $0.01 | $288.07 | $288.03 | 305 |
| 02:17 PM | $288.06 | Up $0.00 | $288.16 | $288.06 | 200 |
| 02:16 PM | $288.05 | Down $ -0.16 | $288.07 | $287.90 | 3,347 |
| 02:15 PM | $288.22 | Up $0.04 | $288.26 | $288.22 | 790 |
| 02:14 PM | $288.17 | Up $0.11 | $288.18 | $288.10 | 386 |
| 02:12 PM | $288.06 | Up $0.01 | $288.08 | $288.06 | 300 |
| 02:12 PM | $288.06 | Up $0.00 | $288.08 | $288.06 | 0 |
| 02:09 PM | $288.05 | Up $0.34 | $288.05 | $288.05 | 110 |
| 02:09 PM | $288.05 | Up $0.00 | $288.05 | $288.05 | 0 |
| 02:09 PM | $288.05 | Up $0.00 | $288.05 | $288.05 | 0 |
| 02:06 PM | $287.71 | Down $ -0.16 | $287.96 | $287.70 | 328 |
| 02:06 PM | $287.71 | Up $0.00 | $287.96 | $287.70 | 0 |
| 02:06 PM | $287.71 | Up $0.00 | $287.96 | $287.70 | 0 |
| 02:04 PM | $287.87 | Down $ -0.12 | $287.89 | $287.87 | 300 |
| 02:04 PM | $287.87 | Up $0.00 | $287.89 | $287.87 | 0 |
| 02:03 PM | $287.99 | Up $0.24 | $287.99 | $287.99 | 100 |
| 02:02 PM | $287.75 | Down $ -0.79 | $288.27 | $287.75 | 2,349 |
| 02:01 PM | $288.54 | Up $0.03 | $288.55 | $288.13 | 1,476 |
| 01:59 PM | $288.51 | Up $0.35 | $288.51 | $288.51 | 100 |
| 01:59 PM | $288.51 | Up $0.00 | $288.51 | $288.51 | 0 |
| 01:58 PM | $288.16 | Down $ -0.39 | $288.39 | $288.13 | 1,559 |
| 01:56 PM | $288.55 | Up $0.00 | $288.55 | $288.55 | 200 |
| 01:56 PM | $288.55 | Up $0.00 | $288.55 | $288.55 | 0 |
| 01:55 PM | $288.55 | Down $ -0.38 | $288.55 | $288.54 | 300 |
| 01:51 PM | $288.93 | Up $0.02 | $288.93 | $288.93 | 103 |
| 01:51 PM | $288.93 | Up $0.00 | $288.93 | $288.93 | 0 |
| 01:51 PM | $288.93 | Up $0.00 | $288.93 | $288.93 | 0 |
| 01:51 PM | $288.93 | Up $0.00 | $288.93 | $288.93 | 0 |
| 01:48 PM | $288.91 | Up $0.05 | $288.91 | $288.78 | 1,200 |
| 01:48 PM | $288.91 | Up $0.00 | $288.91 | $288.78 | 0 |
| 01:48 PM | $288.91 | Up $0.00 | $288.91 | $288.78 | 0 |
| 01:47 PM | $288.86 | Up $0.60 | $288.86 | $288.86 | 240 |
| 01:45 PM | $288.26 | Down $0.00 | $288.26 | $288.26 | 100 |
| 01:45 PM | $288.26 | Up $0.00 | $288.26 | $288.26 | 0 |
| 01:38 PM | $288.27 | Up $0.31 | $288.27 | $288.27 | 100 |
| 01:38 PM | $288.27 | Up $0.00 | $288.27 | $288.27 | 0 |
| 01:38 PM | $288.27 | Up $0.00 | $288.27 | $288.27 | 0 |
| 01:38 PM | $288.27 | Up $0.00 | $288.27 | $288.27 | 0 |
| 01:38 PM | $288.27 | Up $0.00 | $288.27 | $288.27 | 0 |
| 01:38 PM | $288.27 | Up $0.00 | $288.27 | $288.27 | 0 |
| 01:38 PM | $288.27 | Up $0.00 | $288.27 | $288.27 | 0 |
| 01:37 PM | $287.96 | Down $ -0.40 | $287.96 | $287.96 | 100 |
| 01:36 PM | $288.35 | Up $0.09 | $288.35 | $288.27 | 901 |
| 01:34 PM | $288.27 | Up $0.09 | $288.27 | $288.24 | 201 |
| 01:34 PM | $288.27 | Up $0.00 | $288.27 | $288.24 | 0 |
| 01:32 PM | $288.17 | Down $ -0.38 | $288.55 | $288.13 | 1,173 |
| 01:32 PM | $288.17 | Up $0.00 | $288.55 | $288.13 | 0 |
| 01:31 PM | $288.56 | Down $0.00 | $288.56 | $288.56 | 100 |
| 01:29 PM | $288.56 | Up $0.19 | $288.56 | $288.56 | 100 |
| 01:29 PM | $288.56 | Up $0.00 | $288.56 | $288.56 | 0 |
| 01:28 PM | $288.37 | Up $0.01 | $288.37 | $288.27 | 220 |
| 01:26 PM | $288.35 | Up $0.03 | $288.61 | $288.35 | 200 |
| 01:26 PM | $288.35 | Up $0.00 | $288.61 | $288.35 | 0 |
| 01:24 PM | $288.32 | Up $0.39 | $288.32 | $288.29 | 471 |
| 01:24 PM | $288.32 | Up $0.00 | $288.32 | $288.29 | 0 |
| 01:23 PM | $287.93 | Up $0.00 | $287.93 | $287.93 | 210 |
| 01:22 PM | $287.92 | Down $ -0.34 | $287.93 | $287.92 | 260 |
| 01:20 PM | $288.26 | Up $0.32 | $288.26 | $288.26 | 180 |
| 01:20 PM | $288.26 | Up $0.00 | $288.26 | $288.26 | 0 |
| 01:18 PM | $287.94 | Up $0.10 | $287.94 | $287.94 | 110 |
| 01:18 PM | $287.94 | Up $0.00 | $287.94 | $287.94 | 0 |
| 01:17 PM | $287.84 | Down $ -0.11 | $287.94 | $287.84 | 367 |
| 01:16 PM | $287.95 | Down $ -0.07 | $287.95 | $287.95 | 400 |
| 01:15 PM | $288.02 | Down $0.00 | $288.02 | $288.02 | 120 |
| 01:13 PM | $288.03 | Down $ -0.06 | $288.03 | $288.03 | 100 |
| 01:13 PM | $288.03 | Up $0.00 | $288.03 | $288.03 | 0 |
| 01:12 PM | $288.08 | Down $ -0.01 | $288.08 | $288.08 | 100 |
| 01:10 PM | $288.09 | Up $0.26 | $288.09 | $287.65 | 700 |
| 01:10 PM | $288.09 | Up $0.00 | $288.09 | $287.65 | 0 |
| 01:09 PM | $287.83 | Down $ -0.72 | $288.55 | $287.83 | 1,467 |
| 01:08 PM | $288.55 | Down $ -0.01 | $288.55 | $288.55 | 100 |
| 01:05 PM | $288.56 | Up $0.00 | $288.82 | $288.55 | 456 |
| 01:05 PM | $288.56 | Up $0.00 | $288.82 | $288.55 | 0 |
| 01:05 PM | $288.56 | Up $0.00 | $288.82 | $288.55 | 0 |
| 01:04 PM | $288.56 | Up $0.00 | $288.93 | $288.56 | 201 |
| 01:03 PM | $288.56 | Down $ -0.13 | $288.56 | $288.52 | 580 |
| 01:01 PM | $288.69 | Down $ -0.04 | $288.69 | $288.56 | 400 |
| 01:01 PM | $288.69 | Up $0.00 | $288.69 | $288.56 | 0 |
| 12:58 PM | $288.73 | Up $0.34 | $288.79 | $288.73 | 329 |
| 12:58 PM | $288.73 | Up $0.00 | $288.79 | $288.73 | 0 |
| 12:58 PM | $288.73 | Up $0.00 | $288.79 | $288.73 | 0 |
| 12:56 PM | $288.39 | Down $ -0.42 | $288.61 | $288.39 | 250 |
| 12:56 PM | $288.39 | Up $0.00 | $288.61 | $288.39 | 0 |
| 12:54 PM | $288.81 | Up $0.00 | $288.89 | $288.65 | 450 |
| 12:54 PM | $288.81 | Up $0.00 | $288.89 | $288.65 | 0 |
| 12:53 PM | $288.81 | Down $ -0.11 | $288.81 | $288.69 | 850 |
| 12:52 PM | $288.91 | Up $0.11 | $288.91 | $288.91 | 102 |
| 12:50 PM | $288.80 | Up $0.00 | $288.80 | $288.61 | 215 |
| 12:50 PM | $288.80 | Up $0.00 | $288.80 | $288.61 | 0 |
| 12:48 PM | $288.80 | Down $ -0.08 | $288.80 | $288.80 | 200 |
| 12:48 PM | $288.80 | Up $0.00 | $288.80 | $288.80 | 0 |
| 12:46 PM | $288.89 | Up $0.32 | $288.89 | $288.41 | 344 |
| 12:46 PM | $288.89 | Up $0.00 | $288.89 | $288.41 | 0 |
| 12:45 PM | $288.56 | Down $ -0.16 | $288.56 | $288.56 | 180 |
| 12:44 PM | $288.72 | Up $0.30 | $288.79 | $288.72 | 200 |
| 12:42 PM | $288.42 | Down $ -0.12 | $288.42 | $288.42 | 100 |
| 12:42 PM | $288.42 | Up $0.00 | $288.42 | $288.42 | 0 |
| 12:40 PM | $288.54 | Up $0.13 | $288.54 | $288.54 | 100 |
| 12:40 PM | $288.54 | Up $0.00 | $288.54 | $288.54 | 0 |
| 12:39 PM | $288.42 | Down $ -0.34 | $288.70 | $288.42 | 200 |
| 12:38 PM | $288.76 | Down $ -0.24 | $288.76 | $288.76 | 100 |
| 12:37 PM | $289.00 | Up $0.60 | $289.00 | $288.99 | 229 |
| 12:35 PM | $288.40 | Up $0.00 | $288.40 | $288.40 | 100 |
| 12:35 PM | $288.40 | Up $0.00 | $288.40 | $288.40 | 0 |
| 12:31 PM | $288.40 | Down $ -0.59 | $288.40 | $288.40 | 135 |
| 12:31 PM | $288.40 | Up $0.00 | $288.40 | $288.40 | 0 |
| 12:31 PM | $288.40 | Up $0.00 | $288.40 | $288.40 | 0 |
| 12:31 PM | $288.40 | Up $0.00 | $288.40 | $288.40 | 0 |
| 12:30 PM | $288.99 | Up $0.53 | $288.99 | $288.99 | 184 |
| 12:26 PM | $288.46 | Up $0.33 | $288.46 | $288.31 | 544 |
| 12:26 PM | $288.46 | Up $0.00 | $288.46 | $288.31 | 0 |
| 12:26 PM | $288.46 | Up $0.00 | $288.46 | $288.31 | 0 |
| 12:26 PM | $288.46 | Up $0.00 | $288.46 | $288.31 | 0 |
| 12:21 PM | $288.13 | Down $ -0.56 | $288.22 | $287.77 | 967 |
| 12:21 PM | $288.13 | Up $0.00 | $288.22 | $287.77 | 0 |
| 12:21 PM | $288.13 | Up $0.00 | $288.22 | $287.77 | 0 |
| 12:21 PM | $288.13 | Up $0.00 | $288.22 | $287.77 | 0 |
| 12:21 PM | $288.13 | Up $0.00 | $288.22 | $287.77 | 0 |
| 12:16 PM | $288.69 | Down $ -0.15 | $288.69 | $288.52 | 300 |
| 12:16 PM | $288.69 | Up $0.00 | $288.69 | $288.52 | 0 |
| 12:16 PM | $288.69 | Up $0.00 | $288.69 | $288.52 | 0 |
| 12:16 PM | $288.69 | Up $0.00 | $288.69 | $288.52 | 0 |
| 12:16 PM | $288.69 | Up $0.00 | $288.69 | $288.52 | 0 |
| 12:15 PM | $288.84 | Up $0.09 | $288.84 | $288.84 | 100 |
| 12:13 PM | $288.75 | Down $ -0.81 | $288.77 | $288.75 | 300 |
| 12:13 PM | $288.75 | Up $0.00 | $288.77 | $288.75 | 0 |
| 12:10 PM | $289.56 | Up $0.30 | $289.56 | $289.56 | 100 |
| 12:10 PM | $289.56 | Up $0.00 | $289.56 | $289.56 | 0 |
| 12:10 PM | $289.56 | Up $0.00 | $289.56 | $289.56 | 0 |
| 12:09 PM | $289.26 | Up $0.34 | $289.43 | $289.01 | 300 |
| 12:08 PM | $288.92 | Up $0.07 | $288.92 | $288.92 | 150 |
| 12:06 PM | $288.85 | Down $ -0.17 | $288.85 | $288.85 | 198 |
| 12:06 PM | $288.85 | Up $0.00 | $288.85 | $288.85 | 0 |
| 12:05 PM | $289.02 | Down $ -0.02 | $289.02 | $288.88 | 200 |
| 12:04 PM | $289.04 | Down $ -0.28 | $289.51 | $288.98 | 500 |
| 12:03 PM | $289.32 | Down $ -0.57 | $289.32 | $289.32 | 100 |
| 12:01 PM | $289.90 | Up $0.64 | $289.90 | $289.40 | 303 |
| 12:01 PM | $289.90 | Up $0.00 | $289.90 | $289.40 | 0 |
| 12:00 PM | $289.25 | Down $ -0.16 | $289.25 | $289.05 | 200 |
| 11:58 AM | $289.41 | Down $ -0.30 | $289.97 | $289.41 | 712 |
| 11:58 AM | $289.41 | Up $0.00 | $289.97 | $289.41 | 0 |
| 11:57 AM | $289.72 | Up $0.14 | $289.88 | $289.53 | 900 |
| 11:56 AM | $289.57 | Up $0.42 | $289.57 | $289.57 | 100 |
| 11:55 AM | $289.16 | Up $0.18 | $289.55 | $289.16 | 287 |
| 11:54 AM | $288.97 | Up $0.25 | $289.24 | $288.97 | 200 |
| 11:53 AM | $288.73 | Down $ -0.19 | $288.73 | $288.73 | 100 |
| 11:52 AM | $288.91 | Down $ -0.17 | $288.91 | $288.53 | 200 |
| 11:51 AM | $289.09 | Up $0.76 | $289.09 | $289.09 | 100 |
| 11:48 AM | $288.32 | Down $ -0.76 | $288.32 | $288.32 | 100 |
| 11:48 AM | $288.32 | Up $0.00 | $288.32 | $288.32 | 0 |
| 11:48 AM | $288.32 | Up $0.00 | $288.32 | $288.32 | 0 |
| 11:47 AM | $289.08 | Up $0.68 | $289.08 | $289.08 | 100 |
| 11:42 AM | $288.40 | Down $ -1.00 | $289.00 | $288.40 | 1,434 |
| 11:42 AM | $288.40 | Up $0.00 | $289.00 | $288.40 | 0 |
| 11:42 AM | $288.40 | Up $0.00 | $289.00 | $288.40 | 0 |
| 11:42 AM | $288.40 | Up $0.00 | $289.00 | $288.40 | 0 |
| 11:42 AM | $288.40 | Up $0.00 | $289.00 | $288.40 | 0 |
| 11:41 AM | $289.40 | Up $0.40 | $289.40 | $288.97 | 500 |
| 11:39 AM | $289.00 | Up $0.07 | $289.00 | $289.00 | 200 |
| 11:39 AM | $289.00 | Up $0.00 | $289.00 | $289.00 | 0 |
| 11:38 AM | $288.93 | Down $ -0.61 | $288.93 | $288.93 | 100 |
| 11:37 AM | $289.54 | Up $0.77 | $289.54 | $288.77 | 400 |
| 11:36 AM | $288.77 | Down $ -0.76 | $288.77 | $288.77 | 200 |
| 11:34 AM | $289.53 | Up $0.76 | $289.53 | $289.53 | 115 |
| 11:34 AM | $289.53 | Up $0.00 | $289.53 | $289.53 | 0 |
| 11:33 AM | $288.77 | Up $0.31 | $288.77 | $288.66 | 300 |
| 11:32 AM | $288.47 | Down $ -0.29 | $288.47 | $288.39 | 200 |
| 11:31 AM | $288.76 | Down $ -0.01 | $288.76 | $288.76 | 100 |
| 11:30 AM | $288.77 | Down $ -0.32 | $288.77 | $288.77 | 500 |
| 11:29 AM | $289.09 | Down $ -0.32 | $289.09 | $289.06 | 260 |
| 11:28 AM | $289.41 | Down $ -0.40 | $289.99 | $289.31 | 1,030 |
| 11:27 AM | $289.81 | Down $ -0.10 | $290.04 | $289.73 | 1,216 |
| 11:26 AM | $289.91 | Up $0.10 | $290.04 | $289.81 | 1,201 |
| 11:24 AM | $289.81 | Down $ -0.03 | $289.81 | $289.74 | 200 |
| 11:24 AM | $289.81 | Up $0.00 | $289.81 | $289.74 | 0 |
| 11:23 AM | $289.84 | Down $ -0.06 | $289.84 | $289.84 | 100 |
| 11:20 AM | $289.90 | Down $ -0.05 | $289.90 | $289.90 | 100 |
| 11:20 AM | $289.90 | Up $0.00 | $289.90 | $289.90 | 0 |
| 11:20 AM | $289.90 | Up $0.00 | $289.90 | $289.90 | 0 |
| 11:19 AM | $289.95 | Down $ -0.06 | $289.95 | $289.50 | 300 |
| 11:18 AM | $290.00 | Up $0.62 | $290.00 | $289.71 | 600 |
| 11:15 AM | $289.38 | Up $0.00 | $289.38 | $289.38 | 100 |
| 11:15 AM | $289.38 | Up $0.00 | $289.38 | $289.38 | 0 |
| 11:15 AM | $289.38 | Up $0.00 | $289.38 | $289.38 | 0 |
| 11:14 AM | $289.38 | Down $ -0.02 | $289.41 | $289.16 | 1,147 |
| 11:13 AM | $289.40 | Down $ -0.08 | $289.40 | $289.40 | 100 |
| 11:10 AM | $289.48 | Up $0.00 | $289.48 | $289.17 | 710 |
| 11:10 AM | $289.48 | Up $0.00 | $289.48 | $289.17 | 0 |
| 11:10 AM | $289.48 | Up $0.00 | $289.48 | $289.17 | 0 |
| 11:08 AM | $289.48 | Up $0.21 | $289.48 | $289.48 | 700 |
| 11:08 AM | $289.48 | Up $0.00 | $289.48 | $289.48 | 0 |
| 11:07 AM | $289.27 | Up $1.24 | $289.27 | $287.90 | 908 |
| 11:06 AM | $288.03 | Down $ -0.16 | $288.18 | $288.03 | 234 |
| 11:05 AM | $288.19 | Up $0.00 | $288.19 | $288.19 | 100 |
| 11:04 AM | $288.19 | Up $0.51 | $288.24 | $288.11 | 800 |
| 11:03 AM | $287.68 | Down $ -0.54 | $287.68 | $287.57 | 313 |
| 11:02 AM | $288.22 | Up $0.00 | $288.24 | $288.22 | 200 |
| 11:01 AM | $288.22 | Down $ -0.02 | $288.22 | $288.22 | 100 |
| 11:00 AM | $288.24 | Down $ -0.07 | $288.64 | $287.85 | 1,694 |
| 10:59 AM | $288.31 | Down $ -0.11 | $288.92 | $288.31 | 320 |
| 10:58 AM | $288.42 | Down $ -0.41 | $289.19 | $288.42 | 300 |
| 10:57 AM | $288.83 | Down $ -0.05 | $288.83 | $288.83 | 148 |
| 10:56 AM | $288.88 | Down $ -0.05 | $289.07 | $288.21 | 1,150 |
| 10:54 AM | $288.93 | Up $0.41 | $288.93 | $288.93 | 110 |
| 10:54 AM | $288.93 | Up $0.00 | $288.93 | $288.93 | 0 |
| 10:53 AM | $288.52 | Down $ -0.36 | $288.93 | $288.52 | 696 |
| 10:52 AM | $288.88 | Up $0.22 | $289.56 | $288.80 | 1,399 |
| 10:51 AM | $288.66 | Up $0.56 | $288.66 | $288.09 | 1,028 |
| 10:48 AM | $288.10 | Up $0.13 | $288.13 | $287.37 | 1,067 |
| 10:48 AM | $288.10 | Up $0.00 | $288.13 | $287.37 | 0 |
| 10:48 AM | $288.10 | Up $0.00 | $288.13 | $287.37 | 0 |
| 10:47 AM | $287.97 | Up $0.21 | $288.00 | $287.97 | 250 |
| 10:46 AM | $287.76 | Down $ -0.26 | $288.31 | $287.76 | 1,163 |
| 10:45 AM | $288.02 | Down $ -0.16 | $288.06 | $288.02 | 400 |
| 10:44 AM | $288.18 | Down $ -0.09 | $288.32 | $288.16 | 1,500 |
| 10:43 AM | $288.27 | Up $0.27 | $288.34 | $287.55 | 865 |
| 10:42 AM | $288.00 | Down $ -0.22 | $288.00 | $288.00 | 200 |
| 10:40 AM | $288.22 | Up $0.86 | $288.22 | $288.00 | 500 |
| 10:40 AM | $288.22 | Up $0.00 | $288.22 | $288.00 | 0 |
| 10:39 AM | $287.36 | Down $ -0.28 | $287.59 | $287.33 | 1,050 |
| 10:38 AM | $287.64 | Down $ -0.37 | $287.64 | $287.64 | 158 |
| 10:36 AM | $288.01 | Down $ -0.33 | $288.35 | $288.01 | 425 |
| 10:36 AM | $288.01 | Up $0.00 | $288.35 | $288.01 | 0 |
| 10:35 AM | $288.34 | Down $ -0.65 | $289.10 | $288.33 | 500 |
| 10:34 AM | $288.99 | Down $ -1.30 | $290.52 | $288.34 | 1,661 |
| 10:33 AM | $290.29 | Down $ -0.52 | $290.29 | $289.81 | 1,993 |
| 10:30 AM | $290.81 | Down $ -0.76 | $291.15 | $290.77 | 1,784 |
| 10:30 AM | $290.81 | Up $0.00 | $291.15 | $290.77 | 0 |
| 10:30 AM | $290.81 | Up $0.00 | $291.15 | $290.77 | 0 |
| 10:29 AM | $291.57 | Up $0.54 | $291.57 | $291.57 | 100 |
| 10:28 AM | $291.03 | Down $ -0.99 | $291.88 | $291.03 | 1,908 |
| 10:27 AM | $292.02 | Up $0.07 | $292.31 | $292.02 | 535 |
| 10:26 AM | $291.94 | Up $0.35 | $292.14 | $291.91 | 2,307 |
| 10:25 AM | $291.59 | Down $ -0.06 | $291.72 | $291.59 | 527 |
| 10:24 AM | $291.65 | Down $ -0.24 | $291.82 | $291.03 | 700 |
| 10:23 AM | $291.89 | Up $0.21 | $291.89 | $291.03 | 600 |
| 10:22 AM | $291.68 | Down $ -0.83 | $291.68 | $291.68 | 100 |
| 10:21 AM | $292.51 | Up $0.28 | $292.51 | $292.51 | 150 |
| 10:20 AM | $292.23 | Up $0.00 | $292.41 | $291.90 | 917 |
| 10:19 AM | $292.23 | Up $0.41 | $292.44 | $292.07 | 600 |
| 10:18 AM | $291.82 | Down $ -1.03 | $291.85 | $291.82 | 300 |
| 10:17 AM | $292.85 | Up $0.65 | $292.85 | $292.23 | 418 |
| 10:16 AM | $292.20 | Down $ -1.19 | $293.37 | $291.21 | 2,383 |
| 10:15 AM | $293.40 | Up $0.23 | $293.58 | $293.40 | 554 |
| 10:14 AM | $293.16 | Down $ -0.28 | $293.16 | $293.07 | 567 |
| 10:13 AM | $293.44 | Up $0.78 | $293.64 | $293.28 | 1,919 |
| 10:12 AM | $292.66 | Down $ -0.34 | $292.69 | $292.32 | 2,254 |
| 10:11 AM | $293.00 | Up $0.45 | $293.00 | $292.33 | 400 |
| 10:10 AM | $292.55 | Up $1.97 | $292.55 | $291.50 | 1,969 |
| 10:09 AM | $290.58 | Down $ -0.56 | $291.39 | $290.58 | 200 |
| 10:08 AM | $291.13 | Up $1.48 | $291.13 | $290.01 | 1,367 |
| 10:07 AM | $289.66 | Down $ -0.31 | $290.01 | $289.50 | 419 |
| 10:06 AM | $289.96 | Down $ -0.40 | $290.64 | $289.83 | 2,104 |
| 10:05 AM | $290.36 | Up $0.10 | $290.64 | $290.25 | 3,590 |
| 10:04 AM | $290.27 | Up $0.00 | $290.27 | $290.27 | 200 |
| 10:03 AM | $290.27 | Up $0.28 | $290.45 | $289.94 | 1,401 |
| 10:02 AM | $289.98 | Up $0.08 | $290.37 | $289.66 | 2,749 |
| 10:01 AM | $289.90 | Down $ -0.12 | $290.47 | $289.83 | 628 |
| 10:00 AM | $290.03 | Down $0.00 | $290.61 | $289.91 | 1,632 |
| 09:59 AM | $290.03 | Up $0.13 | $290.53 | $289.56 | 500 |
| 09:58 AM | $289.90 | Up $0.02 | $290.53 | $289.67 | 5,703 |
| 09:57 AM | $289.88 | Down $ -0.07 | $290.00 | $289.72 | 400 |
| 09:56 AM | $289.95 | Up $0.81 | $289.96 | $289.19 | 1,203 |
| 09:55 AM | $289.14 | Down $ -0.73 | $289.97 | $288.90 | 1,464 |
| 09:54 AM | $289.87 | Up $0.00 | $290.18 | $289.60 | 500 |
| 09:53 AM | $289.87 | Down $ -2.09 | $291.53 | $289.87 | 3,076 |
| 09:52 AM | $291.96 | Up $0.44 | $291.96 | $291.96 | 100 |
| 09:51 AM | $291.52 | Down $ -0.44 | $291.73 | $291.43 | 600 |
| 09:50 AM | $291.96 | Up $0.03 | $291.96 | $291.18 | 2,479 |
| 09:49 AM | $291.93 | Up $0.71 | $291.93 | $291.17 | 2,931 |
| 09:48 AM | $291.22 | Up $0.38 | $291.50 | $290.85 | 600 |
| 09:47 AM | $290.85 | Down $ -0.19 | $290.85 | $289.96 | 1,000 |
| 09:46 AM | $291.04 | Down $ -0.98 | $291.77 | $289.99 | 3,927 |
| 09:45 AM | $292.03 | Down $ -0.48 | $292.03 | $291.37 | 2,551 |
| 09:44 AM | $292.51 | Up $2.39 | $292.51 | $290.23 | 1,873 |
| 09:43 AM | $290.11 | Down $ -0.41 | $290.74 | $289.81 | 2,937 |
| 09:42 AM | $290.52 | Up $1.09 | $290.72 | $289.91 | 1,757 |
| 09:41 AM | $289.43 | Down $ -2.18 | $292.28 | $289.43 | 1,540 |
| 09:40 AM | $291.61 | Down $ -1.13 | $292.64 | $291.61 | 1,530 |
| 09:39 AM | $292.74 | Down $ -1.29 | $293.00 | $292.64 | 1,872 |
| 09:38 AM | $294.03 | Up $0.47 | $294.04 | $292.64 | 5,084 |
| 09:37 AM | $293.57 | Down $ -0.32 | $294.27 | $293.57 | 200 |
| 09:36 AM | $293.89 | Up $0.50 | $293.89 | $293.44 | 700 |
| 09:35 AM | $293.39 | Down $ -1.64 | $294.72 | $293.28 | 2,010 |
| 09:34 AM | $295.03 | Up $0.35 | $296.00 | $293.44 | 6,646 |
| 09:33 AM | $294.68 | Up $0.97 | $295.43 | $293.84 | 3,605 |
| 09:32 AM | $293.71 | Up $0.11 | $294.00 | $292.64 | 6,163 |
| 09:31 AM | $293.60 | Down $ -0.71 | $298.00 | $292.77 | 16,852 |
| 09:30 AM | $294.32 | Up $15.16 | $297.00 | $293.00 | 73,420 |
| Previous close | $279.16 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/07/2025 | $290.35 | $289.05 | $291.00 | $287.47 | 145,140 |
| 16/07/2025 | $279.16 | $278.37 | $279.82 | $276.86 | 131,139 |
| 15/07/2025 | $269.70 | $265.94 | $269.70 | $264.31 | 189,595 |
| 14/07/2025 | $252.14 | $250.75 | $252.42 | $250.75 | 31,820 |
| 11/07/2025 | $250.33 | $252.02 | $252.37 | $249.01 | 76,862 |
| 10/07/2025 | $253.39 | $254.65 | $254.78 | $252.46 | 86,463 |
| 09/07/2025 | $255.67 | $253.23 | $256.00 | $252.88 | 76,954 |
| 08/07/2025 | $244.55 | $244.91 | $245.24 | $242.80 | 52,952 |
| 07/07/2025 | $240.99 | $242.54 | $242.74 | $240.00 | 93,586 |
| 03/07/2025 | $246.41 | $246.08 | $247.00 | $245.05 | 23,485 |
| 02/07/2025 | $244.04 | $242.88 | $244.65 | $241.97 | 82,399 |
| 01/07/2025 | $245.16 | $244.63 | $246.51 | $243.02 | 71,754 |
| 30/06/2025 | $241.99 | $243.44 | $243.51 | $240.25 | 100,575 |
| 27/06/2025 | $241.23 | $244.56 | $245.29 | $239.55 | 101,270 |
| 26/06/2025 | $254.49 | $260.72 | $260.91 | $253.26 | 130,277 |
| 25/06/2025 | $267.13 | $267.51 | $268.76 | $266.13 | 80,574 |
| 24/06/2025 | $266.80 | $263.75 | $266.96 | $262.53 | 78,620 |
| 23/06/2025 | $257.51 | $255.00 | $259.08 | $255.00 | 71,613 |
| 20/06/2025 | $247.30 | $246.98 | $248.30 | $245.90 | 36,820 |
| 18/06/2025 | $253.26 | $254.75 | $255.31 | $252.70 | 55,628 |
| 17/06/2025 | $253.93 | $252.71 | $254.56 | $252.42 | 70,457 |
| 16/06/2025 | $264.42 | $265.27 | $265.70 | $263.99 | 89,600 |
| 13/06/2025 | $269.63 | $271.05 | $272.45 | $268.82 | 101,939 |
| 12/06/2025 | $276.53 | $277.00 | $278.92 | $275.73 | 193,962 |
| 11/06/2025 | $262.41 | $260.33 | $262.99 | $259.48 | 96,846 |
| 10/06/2025 | $263.42 | $262.58 | $264.50 | $261.13 | 141,263 |
| 09/06/2025 | $263.78 | $263.74 | $266.45 | $262.32 | 132,008 |
| 06/06/2025 | $255.86 | $256.06 | $257.61 | $255.12 | 144,532 |
| 05/06/2025 | $256.97 | $258.90 | $259.22 | $256.24 | 31,245 |
| 04/06/2025 | $258.27 | $260.45 | $261.18 | $257.21 | 81,974 |
Graphs are not available, please refer to the detailed table