Find a quote
Fidelity Nasdaq Composite Index ETF
82.50 Up 0.93 (1.13 %)
Delayed : 2025/07/17 17:33:28
- Previous close $81.57
- Opening $81.71
- Today High $82.27
- Today Low $81.58
- Price Bid $82.00
- Price Ask $82.00
- 52 Weeks High $82.27
- 52 Weeks Low $58.12
- Size Bid 1
- Size Ask 2
- Volume 195,130
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $82.27 | Up $0.10 | $82.27 | $82.23 | 365 |
| 03:59 PM | $82.17 | Down $ -0.02 | $82.25 | $82.12 | 4,150 |
| 03:57 PM | $82.19 | Down $ -0.07 | $82.27 | $82.19 | 9,720 |
| 03:57 PM | $82.19 | Up $0.00 | $82.27 | $82.19 | 0 |
| 03:56 PM | $82.26 | Up $0.02 | $82.26 | $82.20 | 1,200 |
| 03:55 PM | $82.24 | Up $0.01 | $82.24 | $82.21 | 2,070 |
| 03:53 PM | $82.23 | Down $ -0.01 | $82.23 | $82.23 | 100 |
| 03:53 PM | $82.23 | Up $0.00 | $82.23 | $82.23 | 0 |
| 03:52 PM | $82.24 | Down $ -0.01 | $82.24 | $82.21 | 655 |
| 03:48 PM | $82.25 | Up $0.03 | $82.25 | $82.25 | 847 |
| 03:48 PM | $82.25 | Up $0.00 | $82.25 | $82.25 | 0 |
| 03:48 PM | $82.25 | Up $0.00 | $82.25 | $82.25 | 0 |
| 03:48 PM | $82.25 | Up $0.00 | $82.25 | $82.25 | 0 |
| 03:47 PM | $82.23 | Up $0.00 | $82.23 | $82.23 | 108 |
| 03:45 PM | $82.23 | Up $0.00 | $82.23 | $82.23 | 1,609 |
| 03:45 PM | $82.23 | Up $0.00 | $82.23 | $82.23 | 0 |
| 03:43 PM | $82.22 | Down $ -0.01 | $82.24 | $82.22 | 467 |
| 03:43 PM | $82.22 | Up $0.00 | $82.24 | $82.22 | 0 |
| 03:41 PM | $82.23 | Up $0.01 | $82.23 | $82.23 | 147 |
| 03:41 PM | $82.23 | Up $0.00 | $82.23 | $82.23 | 0 |
| 03:39 PM | $82.22 | Up $0.01 | $82.22 | $82.22 | 128 |
| 03:39 PM | $82.22 | Up $0.00 | $82.22 | $82.22 | 0 |
| 03:38 PM | $82.22 | Down $ -0.01 | $82.22 | $82.22 | 150 |
| 03:31 PM | $82.23 | Up $0.02 | $82.23 | $82.23 | 387 |
| 03:31 PM | $82.23 | Up $0.00 | $82.23 | $82.23 | 0 |
| 03:31 PM | $82.23 | Up $0.00 | $82.23 | $82.23 | 0 |
| 03:31 PM | $82.23 | Up $0.00 | $82.23 | $82.23 | 0 |
| 03:31 PM | $82.23 | Up $0.00 | $82.23 | $82.23 | 0 |
| 03:31 PM | $82.23 | Up $0.00 | $82.23 | $82.23 | 0 |
| 03:31 PM | $82.23 | Up $0.00 | $82.23 | $82.23 | 0 |
| 03:30 PM | $82.20 | Down $ -0.02 | $82.22 | $82.20 | 225 |
| 03:27 PM | $82.22 | Up $0.02 | $82.22 | $82.22 | 125 |
| 03:27 PM | $82.22 | Up $0.00 | $82.22 | $82.22 | 0 |
| 03:27 PM | $82.22 | Up $0.00 | $82.22 | $82.22 | 0 |
| 03:26 PM | $82.20 | Up $0.00 | $82.25 | $82.20 | 312 |
| 03:22 PM | $82.20 | Down $ -0.05 | $82.25 | $82.20 | 200 |
| 03:22 PM | $82.20 | Up $0.00 | $82.25 | $82.20 | 0 |
| 03:22 PM | $82.20 | Up $0.00 | $82.25 | $82.20 | 0 |
| 03:22 PM | $82.20 | Up $0.00 | $82.25 | $82.20 | 0 |
| 03:19 PM | $82.25 | Up $0.02 | $82.25 | $82.25 | 102 |
| 03:19 PM | $82.25 | Up $0.00 | $82.25 | $82.25 | 0 |
| 03:19 PM | $82.25 | Up $0.00 | $82.25 | $82.25 | 0 |
| 03:18 PM | $82.23 | Up $0.02 | $82.23 | $82.20 | 205 |
| 03:16 PM | $82.20 | Down $ -0.03 | $82.26 | $82.20 | 909 |
| 03:16 PM | $82.20 | Up $0.00 | $82.26 | $82.20 | 0 |
| 03:14 PM | $82.23 | Up $0.03 | $82.23 | $82.23 | 103 |
| 03:14 PM | $82.23 | Up $0.00 | $82.23 | $82.23 | 0 |
| 03:11 PM | $82.20 | Down $ -0.06 | $82.20 | $82.20 | 175 |
| 03:11 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 03:11 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 03:09 PM | $82.26 | Up $0.00 | $82.26 | $82.26 | 300 |
| 03:09 PM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 03:08 PM | $82.26 | Up $0.01 | $82.26 | $82.26 | 100 |
| 03:07 PM | $82.25 | Up $0.03 | $82.25 | $82.25 | 100 |
| 03:06 PM | $82.22 | Up $0.02 | $82.25 | $82.22 | 200 |
| 03:03 PM | $82.20 | Up $0.01 | $82.20 | $82.20 | 100 |
| 03:03 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 03:03 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 02:55 PM | $82.19 | Down $ -0.03 | $82.19 | $82.19 | 495 |
| 02:55 PM | $82.19 | Up $0.00 | $82.19 | $82.19 | 0 |
| 02:55 PM | $82.19 | Up $0.00 | $82.19 | $82.19 | 0 |
| 02:55 PM | $82.19 | Up $0.00 | $82.19 | $82.19 | 0 |
| 02:55 PM | $82.19 | Up $0.00 | $82.19 | $82.19 | 0 |
| 02:55 PM | $82.19 | Up $0.00 | $82.19 | $82.19 | 0 |
| 02:55 PM | $82.19 | Up $0.00 | $82.19 | $82.19 | 0 |
| 02:55 PM | $82.19 | Up $0.00 | $82.19 | $82.19 | 0 |
| 02:53 PM | $82.22 | Up $0.04 | $82.22 | $82.19 | 383 |
| 02:53 PM | $82.22 | Up $0.00 | $82.22 | $82.19 | 0 |
| 02:52 PM | $82.18 | Down $ -0.03 | $82.18 | $82.18 | 100 |
| 02:43 PM | $82.21 | Up $0.01 | $82.21 | $82.21 | 364 |
| 02:43 PM | $82.21 | Up $0.00 | $82.21 | $82.21 | 0 |
| 02:43 PM | $82.21 | Up $0.00 | $82.21 | $82.21 | 0 |
| 02:43 PM | $82.21 | Up $0.00 | $82.21 | $82.21 | 0 |
| 02:43 PM | $82.21 | Up $0.00 | $82.21 | $82.21 | 0 |
| 02:43 PM | $82.21 | Up $0.00 | $82.21 | $82.21 | 0 |
| 02:43 PM | $82.21 | Up $0.00 | $82.21 | $82.21 | 0 |
| 02:43 PM | $82.21 | Up $0.00 | $82.21 | $82.21 | 0 |
| 02:43 PM | $82.21 | Up $0.00 | $82.21 | $82.21 | 0 |
| 02:39 PM | $82.20 | Down $ -0.01 | $82.20 | $82.20 | 105 |
| 02:39 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 02:39 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 02:39 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 02:35 PM | $82.20 | Down $ -0.01 | $82.20 | $82.20 | 182 |
| 02:35 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 02:35 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 02:35 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 02:32 PM | $82.22 | Down $ -0.01 | $82.22 | $82.22 | 911 |
| 02:32 PM | $82.22 | Up $0.00 | $82.22 | $82.22 | 0 |
| 02:32 PM | $82.22 | Up $0.00 | $82.22 | $82.22 | 0 |
| 02:31 PM | $82.23 | Up $0.01 | $82.23 | $82.23 | 365 |
| 02:30 PM | $82.22 | Up $0.03 | $82.22 | $82.22 | 100 |
| 02:27 PM | $82.18 | Down $ -0.03 | $82.18 | $82.18 | 121 |
| 02:27 PM | $82.18 | Up $0.00 | $82.18 | $82.18 | 0 |
| 02:27 PM | $82.18 | Up $0.00 | $82.18 | $82.18 | 0 |
| 02:25 PM | $82.21 | Up $0.03 | $82.21 | $82.21 | 399 |
| 02:25 PM | $82.21 | Up $0.00 | $82.21 | $82.21 | 0 |
| 02:24 PM | $82.18 | Down $ -0.01 | $82.21 | $82.18 | 729 |
| 02:22 PM | $82.19 | Up $0.00 | $82.19 | $82.18 | 996 |
| 02:22 PM | $82.19 | Up $0.00 | $82.19 | $82.18 | 0 |
| 02:16 PM | $82.19 | Down $ -0.01 | $82.19 | $82.16 | 924 |
| 02:16 PM | $82.19 | Up $0.00 | $82.19 | $82.16 | 0 |
| 02:16 PM | $82.19 | Up $0.00 | $82.19 | $82.16 | 0 |
| 02:16 PM | $82.19 | Up $0.00 | $82.19 | $82.16 | 0 |
| 02:16 PM | $82.19 | Up $0.00 | $82.19 | $82.16 | 0 |
| 02:16 PM | $82.19 | Up $0.00 | $82.19 | $82.16 | 0 |
| 02:14 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 100 |
| 02:14 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 02:10 PM | $82.20 | Up $0.03 | $82.20 | $82.20 | 326 |
| 02:10 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 02:10 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 02:10 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 02:07 PM | $82.16 | Down $ -0.10 | $82.20 | $82.16 | 260 |
| 02:07 PM | $82.16 | Up $0.00 | $82.20 | $82.16 | 0 |
| 02:07 PM | $82.16 | Up $0.00 | $82.20 | $82.16 | 0 |
| 02:04 PM | $82.26 | Up $0.05 | $82.26 | $82.26 | 100 |
| 02:04 PM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 02:04 PM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 02:02 PM | $82.21 | Up $0.02 | $82.21 | $82.20 | 2,571 |
| 02:02 PM | $82.21 | Up $0.00 | $82.21 | $82.20 | 0 |
| 02:00 PM | $82.19 | Down $ -0.02 | $82.22 | $82.19 | 383 |
| 02:00 PM | $82.19 | Up $0.00 | $82.22 | $82.19 | 0 |
| 01:59 PM | $82.21 | Down $ -0.01 | $82.21 | $82.21 | 363 |
| 01:58 PM | $82.22 | Up $0.04 | $82.22 | $82.22 | 108 |
| 01:55 PM | $82.18 | Up $0.01 | $82.25 | $82.18 | 414 |
| 01:55 PM | $82.18 | Up $0.00 | $82.25 | $82.18 | 0 |
| 01:55 PM | $82.18 | Up $0.00 | $82.25 | $82.18 | 0 |
| 01:54 PM | $82.17 | Up $0.01 | $82.17 | $82.17 | 120 |
| 01:52 PM | $82.16 | Up $0.01 | $82.16 | $82.16 | 182 |
| 01:52 PM | $82.16 | Up $0.00 | $82.16 | $82.16 | 0 |
| 01:50 PM | $82.15 | Down $ -0.05 | $82.25 | $82.15 | 7,116 |
| 01:50 PM | $82.15 | Up $0.00 | $82.25 | $82.15 | 0 |
| 01:49 PM | $82.20 | Down $0.00 | $82.20 | $82.20 | 190 |
| 01:42 PM | $82.20 | Down $ -0.01 | $82.21 | $82.20 | 271 |
| 01:42 PM | $82.20 | Up $0.00 | $82.21 | $82.20 | 0 |
| 01:42 PM | $82.20 | Up $0.00 | $82.21 | $82.20 | 0 |
| 01:42 PM | $82.20 | Up $0.00 | $82.21 | $82.20 | 0 |
| 01:42 PM | $82.20 | Up $0.00 | $82.21 | $82.20 | 0 |
| 01:42 PM | $82.20 | Up $0.00 | $82.21 | $82.20 | 0 |
| 01:42 PM | $82.20 | Up $0.00 | $82.21 | $82.20 | 0 |
| 01:41 PM | $82.21 | Up $0.00 | $82.21 | $82.21 | 100 |
| 01:39 PM | $82.21 | Up $0.08 | $82.21 | $82.21 | 2,000 |
| 01:39 PM | $82.21 | Up $0.00 | $82.21 | $82.21 | 0 |
| 01:35 PM | $82.12 | Up $0.00 | $82.18 | $82.12 | 5,516 |
| 01:35 PM | $82.12 | Up $0.00 | $82.18 | $82.12 | 0 |
| 01:35 PM | $82.12 | Up $0.00 | $82.18 | $82.12 | 0 |
| 01:35 PM | $82.12 | Up $0.00 | $82.18 | $82.12 | 0 |
| 01:32 PM | $82.12 | Down $ -0.06 | $82.12 | $82.12 | 140 |
| 01:32 PM | $82.12 | Up $0.00 | $82.12 | $82.12 | 0 |
| 01:32 PM | $82.12 | Up $0.00 | $82.12 | $82.12 | 0 |
| 01:31 PM | $82.18 | Up $0.06 | $82.18 | $82.12 | 930 |
| 01:28 PM | $82.12 | Up $0.02 | $82.12 | $82.08 | 4,750 |
| 01:28 PM | $82.12 | Up $0.00 | $82.12 | $82.08 | 0 |
| 01:28 PM | $82.12 | Up $0.00 | $82.12 | $82.08 | 0 |
| 01:27 PM | $82.11 | Down $ -0.07 | $82.11 | $82.11 | 100 |
| 01:26 PM | $82.18 | Up $0.01 | $82.18 | $82.18 | 130 |
| 01:20 PM | $82.17 | Up $0.00 | $82.18 | $82.17 | 700 |
| 01:20 PM | $82.17 | Up $0.00 | $82.18 | $82.17 | 0 |
| 01:20 PM | $82.17 | Up $0.00 | $82.18 | $82.17 | 0 |
| 01:20 PM | $82.17 | Up $0.00 | $82.18 | $82.17 | 0 |
| 01:20 PM | $82.17 | Up $0.00 | $82.18 | $82.17 | 0 |
| 01:20 PM | $82.17 | Up $0.00 | $82.18 | $82.17 | 0 |
| 01:19 PM | $82.17 | Up $0.02 | $82.17 | $82.17 | 344 |
| 01:17 PM | $82.16 | Up $0.03 | $82.19 | $82.16 | 407 |
| 01:17 PM | $82.16 | Up $0.00 | $82.19 | $82.16 | 0 |
| 01:16 PM | $82.12 | Down $ -0.06 | $82.20 | $82.12 | 3,377 |
| 01:13 PM | $82.19 | Down $ -0.03 | $82.19 | $82.19 | 130 |
| 01:13 PM | $82.19 | Up $0.00 | $82.19 | $82.19 | 0 |
| 01:13 PM | $82.19 | Up $0.00 | $82.19 | $82.19 | 0 |
| 01:09 PM | $82.22 | Up $0.03 | $82.22 | $82.22 | 300 |
| 01:09 PM | $82.22 | Up $0.00 | $82.22 | $82.22 | 0 |
| 01:09 PM | $82.22 | Up $0.00 | $82.22 | $82.22 | 0 |
| 01:09 PM | $82.22 | Up $0.00 | $82.22 | $82.22 | 0 |
| 01:06 PM | $82.19 | Up $0.03 | $82.19 | $82.16 | 1,547 |
| 01:06 PM | $82.19 | Up $0.00 | $82.19 | $82.16 | 0 |
| 01:06 PM | $82.19 | Up $0.00 | $82.19 | $82.16 | 0 |
| 01:05 PM | $82.16 | Down $0.00 | $82.16 | $82.16 | 100 |
| 01:03 PM | $82.16 | Up $0.00 | $82.16 | $82.16 | 154 |
| 01:03 PM | $82.16 | Up $0.00 | $82.16 | $82.16 | 0 |
| 01:01 PM | $82.16 | Down $ -0.02 | $82.17 | $82.16 | 200 |
| 01:01 PM | $82.16 | Up $0.00 | $82.17 | $82.16 | 0 |
| 12:59 PM | $82.18 | Up $0.04 | $82.18 | $82.18 | 364 |
| 12:59 PM | $82.18 | Up $0.00 | $82.18 | $82.18 | 0 |
| 12:58 PM | $82.14 | Down $ -0.08 | $82.22 | $82.14 | 1,963 |
| 12:55 PM | $82.22 | Up $0.02 | $82.22 | $82.22 | 215 |
| 12:55 PM | $82.22 | Up $0.00 | $82.22 | $82.22 | 0 |
| 12:55 PM | $82.22 | Up $0.00 | $82.22 | $82.22 | 0 |
| 12:50 PM | $82.20 | Down $ -0.03 | $82.20 | $82.20 | 1,077 |
| 12:50 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 12:50 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 12:50 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 12:50 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 12:48 PM | $82.23 | Up $0.04 | $82.23 | $82.23 | 121 |
| 12:48 PM | $82.23 | Up $0.00 | $82.23 | $82.23 | 0 |
| 12:44 PM | $82.19 | Up $0.06 | $82.19 | $82.19 | 425 |
| 12:44 PM | $82.19 | Up $0.00 | $82.19 | $82.19 | 0 |
| 12:44 PM | $82.19 | Up $0.00 | $82.19 | $82.19 | 0 |
| 12:44 PM | $82.19 | Up $0.00 | $82.19 | $82.19 | 0 |
| 12:42 PM | $82.13 | Down $ -0.02 | $82.13 | $82.12 | 5,140 |
| 12:42 PM | $82.13 | Up $0.00 | $82.13 | $82.12 | 0 |
| 12:41 PM | $82.15 | Up $0.00 | $82.15 | $82.15 | 182 |
| 12:40 PM | $82.15 | Up $0.03 | $82.15 | $82.15 | 100 |
| 12:38 PM | $82.12 | Down $ -0.02 | $82.12 | $82.12 | 200 |
| 12:38 PM | $82.12 | Up $0.00 | $82.12 | $82.12 | 0 |
| 12:37 PM | $82.14 | Down $ -0.06 | $82.14 | $82.14 | 200 |
| 12:36 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 100 |
| 12:35 PM | $82.20 | Up $0.01 | $82.20 | $82.15 | 300 |
| 12:34 PM | $82.19 | Down $ -0.07 | $82.19 | $82.19 | 121 |
| 12:33 PM | $82.26 | Up $0.08 | $82.26 | $82.26 | 400 |
| 12:32 PM | $82.19 | Up $0.00 | $82.19 | $82.19 | 838 |
| 12:30 PM | $82.18 | Down $ -0.03 | $82.18 | $82.18 | 1,701 |
| 12:30 PM | $82.18 | Up $0.00 | $82.18 | $82.18 | 0 |
| 12:27 PM | $82.21 | Down $ -0.02 | $82.26 | $82.21 | 3,526 |
| 12:27 PM | $82.21 | Up $0.00 | $82.26 | $82.21 | 0 |
| 12:27 PM | $82.21 | Up $0.00 | $82.26 | $82.21 | 0 |
| 12:26 PM | $82.23 | Up $0.02 | $82.23 | $82.23 | 2,000 |
| 12:25 PM | $82.21 | Up $0.10 | $82.25 | $82.21 | 1,152 |
| 12:23 PM | $82.11 | Down $ -0.05 | $82.11 | $82.11 | 410 |
| 12:23 PM | $82.11 | Up $0.00 | $82.11 | $82.11 | 0 |
| 12:20 PM | $82.16 | Up $0.01 | $82.16 | $82.12 | 400 |
| 12:20 PM | $82.16 | Up $0.00 | $82.16 | $82.12 | 0 |
| 12:20 PM | $82.16 | Up $0.00 | $82.16 | $82.12 | 0 |
| 12:19 PM | $82.15 | Up $0.01 | $82.19 | $82.15 | 1,208 |
| 12:17 PM | $82.14 | Up $0.00 | $82.18 | $82.14 | 300 |
| 12:17 PM | $82.14 | Up $0.00 | $82.18 | $82.14 | 0 |
| 12:16 PM | $82.14 | Down $ -0.02 | $82.17 | $82.14 | 300 |
| 12:15 PM | $82.16 | Down $ -0.08 | $82.17 | $82.16 | 2,200 |
| 12:09 PM | $82.24 | Up $0.01 | $82.24 | $82.24 | 400 |
| 12:09 PM | $82.24 | Up $0.00 | $82.24 | $82.24 | 0 |
| 12:09 PM | $82.24 | Up $0.00 | $82.24 | $82.24 | 0 |
| 12:09 PM | $82.24 | Up $0.00 | $82.24 | $82.24 | 0 |
| 12:09 PM | $82.24 | Up $0.00 | $82.24 | $82.24 | 0 |
| 12:09 PM | $82.24 | Up $0.00 | $82.24 | $82.24 | 0 |
| 12:08 PM | $82.23 | Up $0.04 | $82.23 | $82.23 | 485 |
| 12:04 PM | $82.19 | Up $0.02 | $82.19 | $82.19 | 808 |
| 12:04 PM | $82.19 | Up $0.00 | $82.19 | $82.19 | 0 |
| 12:04 PM | $82.19 | Up $0.00 | $82.19 | $82.19 | 0 |
| 12:04 PM | $82.19 | Up $0.00 | $82.19 | $82.19 | 0 |
| 12:03 PM | $82.17 | Up $0.00 | $82.17 | $82.17 | 202 |
| 12:02 PM | $82.17 | Down $ -0.02 | $82.17 | $82.17 | 500 |
| 12:00 PM | $82.19 | Up $0.06 | $82.19 | $82.19 | 100 |
| 12:00 PM | $82.19 | Up $0.00 | $82.19 | $82.19 | 0 |
| 11:57 AM | $82.12 | Down $ -0.01 | $82.17 | $82.12 | 7,121 |
| 11:57 AM | $82.12 | Up $0.00 | $82.17 | $82.12 | 0 |
| 11:57 AM | $82.12 | Up $0.00 | $82.17 | $82.12 | 0 |
| 11:54 AM | $82.13 | Down $ -0.01 | $82.18 | $82.13 | 516 |
| 11:54 AM | $82.13 | Up $0.00 | $82.18 | $82.13 | 0 |
| 11:54 AM | $82.13 | Up $0.00 | $82.18 | $82.13 | 0 |
| 11:53 AM | $82.14 | Down $ -0.01 | $82.14 | $82.14 | 222 |
| 11:52 AM | $82.15 | Up $0.02 | $82.15 | $82.15 | 100 |
| 11:51 AM | $82.13 | Down $ -0.01 | $82.13 | $82.11 | 382 |
| 11:50 AM | $82.14 | Down $ -0.01 | $82.14 | $82.14 | 100 |
| 11:48 AM | $82.15 | Down $ -0.04 | $82.15 | $82.15 | 167 |
| 11:48 AM | $82.15 | Up $0.00 | $82.15 | $82.15 | 0 |
| 11:47 AM | $82.19 | Up $0.02 | $82.19 | $82.19 | 3,000 |
| 11:46 AM | $82.17 | Down $ -0.02 | $82.17 | $82.17 | 1,216 |
| 11:45 AM | $82.19 | Up $0.07 | $82.19 | $82.19 | 500 |
| 11:41 AM | $82.12 | Down $ -0.02 | $82.15 | $82.12 | 399 |
| 11:41 AM | $82.12 | Up $0.00 | $82.15 | $82.12 | 0 |
| 11:41 AM | $82.12 | Up $0.00 | $82.15 | $82.12 | 0 |
| 11:41 AM | $82.12 | Up $0.00 | $82.15 | $82.12 | 0 |
| 11:39 AM | $82.14 | Up $0.08 | $82.14 | $82.14 | 365 |
| 11:39 AM | $82.14 | Up $0.00 | $82.14 | $82.14 | 0 |
| 11:37 AM | $82.06 | Down $ -0.03 | $82.14 | $82.06 | 1,492 |
| 11:37 AM | $82.06 | Up $0.00 | $82.14 | $82.06 | 0 |
| 11:33 AM | $82.09 | Up $0.02 | $82.09 | $82.09 | 100 |
| 11:33 AM | $82.09 | Up $0.00 | $82.09 | $82.09 | 0 |
| 11:33 AM | $82.09 | Up $0.00 | $82.09 | $82.09 | 0 |
| 11:33 AM | $82.09 | Up $0.00 | $82.09 | $82.09 | 0 |
| 11:31 AM | $82.07 | Down $ -0.01 | $82.08 | $82.07 | 200 |
| 11:31 AM | $82.07 | Up $0.00 | $82.08 | $82.07 | 0 |
| 11:30 AM | $82.08 | Down $ -0.07 | $82.08 | $82.08 | 107 |
| 11:26 AM | $82.15 | Up $0.04 | $82.15 | $82.11 | 404 |
| 11:26 AM | $82.15 | Up $0.00 | $82.15 | $82.11 | 0 |
| 11:26 AM | $82.15 | Up $0.00 | $82.15 | $82.11 | 0 |
| 11:26 AM | $82.15 | Up $0.00 | $82.15 | $82.11 | 0 |
| 11:24 AM | $82.11 | Down $ -0.02 | $82.12 | $82.11 | 200 |
| 11:24 AM | $82.11 | Up $0.00 | $82.12 | $82.11 | 0 |
| 11:23 AM | $82.13 | Up $0.03 | $82.13 | $82.08 | 2,742 |
| 11:22 AM | $82.10 | Up $0.03 | $82.10 | $82.10 | 1,582 |
| 11:21 AM | $82.07 | Down $ -0.03 | $82.07 | $82.07 | 158 |
| 11:20 AM | $82.10 | Down $0.00 | $82.10 | $82.10 | 116 |
| 11:19 AM | $82.10 | Down $ -0.01 | $82.10 | $82.09 | 2,800 |
| 11:16 AM | $82.11 | Up $0.03 | $82.11 | $82.11 | 316 |
| 11:16 AM | $82.11 | Up $0.00 | $82.11 | $82.11 | 0 |
| 11:16 AM | $82.11 | Up $0.00 | $82.11 | $82.11 | 0 |
| 11:12 AM | $82.07 | Down $ -0.03 | $82.07 | $82.07 | 100 |
| 11:12 AM | $82.07 | Up $0.00 | $82.07 | $82.07 | 0 |
| 11:12 AM | $82.07 | Up $0.00 | $82.07 | $82.07 | 0 |
| 11:12 AM | $82.07 | Up $0.00 | $82.07 | $82.07 | 0 |
| 11:11 AM | $82.10 | Down $ -0.02 | $82.10 | $82.10 | 180 |
| 11:09 AM | $82.12 | Up $0.01 | $82.15 | $82.08 | 985 |
| 11:09 AM | $82.12 | Up $0.00 | $82.15 | $82.08 | 0 |
| 11:08 AM | $82.11 | Up $0.00 | $82.14 | $82.11 | 370 |
| 11:07 AM | $82.10 | Down $ -0.05 | $82.12 | $82.10 | 370 |
| 11:06 AM | $82.15 | Up $0.05 | $82.15 | $82.15 | 100 |
| 11:05 AM | $82.10 | Up $0.04 | $82.10 | $82.06 | 831 |
| 11:04 AM | $82.06 | Up $0.01 | $82.06 | $82.06 | 200 |
| 11:02 AM | $82.05 | Up $0.02 | $82.05 | $82.05 | 243 |
| 11:02 AM | $82.05 | Up $0.00 | $82.05 | $82.05 | 0 |
| 11:00 AM | $82.03 | Up $0.04 | $82.03 | $81.99 | 1,400 |
| 11:00 AM | $82.03 | Up $0.00 | $82.03 | $81.99 | 0 |
| 10:59 AM | $81.98 | Down $ -0.07 | $81.98 | $81.98 | 750 |
| 10:57 AM | $82.06 | Up $0.10 | $82.06 | $82.06 | 500 |
| 10:57 AM | $82.06 | Up $0.00 | $82.06 | $82.06 | 0 |
| 10:55 AM | $81.96 | Down $ -0.02 | $81.96 | $81.96 | 121 |
| 10:55 AM | $81.96 | Up $0.00 | $81.96 | $81.96 | 0 |
| 10:49 AM | $81.98 | Up $0.00 | $82.02 | $81.98 | 2,683 |
| 10:49 AM | $81.98 | Up $0.00 | $82.02 | $81.98 | 0 |
| 10:49 AM | $81.98 | Up $0.00 | $82.02 | $81.98 | 0 |
| 10:49 AM | $81.98 | Up $0.00 | $82.02 | $81.98 | 0 |
| 10:49 AM | $81.98 | Up $0.00 | $82.02 | $81.98 | 0 |
| 10:49 AM | $81.98 | Up $0.00 | $82.02 | $81.98 | 0 |
| 10:47 AM | $81.98 | Up $0.04 | $81.98 | $81.98 | 181 |
| 10:47 AM | $81.98 | Up $0.00 | $81.98 | $81.98 | 0 |
| 10:44 AM | $81.95 | Up $0.01 | $81.99 | $81.95 | 1,441 |
| 10:44 AM | $81.95 | Up $0.00 | $81.99 | $81.95 | 0 |
| 10:44 AM | $81.95 | Up $0.00 | $81.99 | $81.95 | 0 |
| 10:43 AM | $81.94 | Down $ -0.05 | $81.94 | $81.94 | 200 |
| 10:42 AM | $81.99 | Up $0.08 | $81.99 | $81.99 | 250 |
| 10:41 AM | $81.91 | Down $ -0.04 | $81.94 | $81.91 | 581 |
| 10:40 AM | $81.95 | Down $ -0.04 | $81.95 | $81.95 | 705 |
| 10:36 AM | $81.99 | Up $0.04 | $81.99 | $81.90 | 300 |
| 10:36 AM | $81.99 | Up $0.00 | $81.99 | $81.90 | 0 |
| 10:36 AM | $81.99 | Up $0.00 | $81.99 | $81.90 | 0 |
| 10:36 AM | $81.99 | Up $0.00 | $81.99 | $81.90 | 0 |
| 10:34 AM | $81.95 | Up $0.07 | $81.95 | $81.95 | 497 |
| 10:34 AM | $81.95 | Up $0.00 | $81.95 | $81.95 | 0 |
| 10:33 AM | $81.88 | Up $0.15 | $81.88 | $81.88 | 224 |
| 10:31 AM | $81.73 | Down $ -0.15 | $81.73 | $81.73 | 200 |
| 10:31 AM | $81.73 | Up $0.00 | $81.73 | $81.73 | 0 |
| 10:29 AM | $81.88 | Up $0.08 | $81.88 | $81.88 | 163 |
| 10:29 AM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 10:25 AM | $81.80 | Up $0.00 | $81.80 | $81.80 | 187 |
| 10:25 AM | $81.80 | Up $0.00 | $81.80 | $81.80 | 0 |
| 10:25 AM | $81.80 | Up $0.00 | $81.80 | $81.80 | 0 |
| 10:25 AM | $81.80 | Up $0.00 | $81.80 | $81.80 | 0 |
| 10:24 AM | $81.80 | Up $0.03 | $81.80 | $81.80 | 100 |
| 10:22 AM | $81.76 | Up $0.00 | $81.76 | $81.76 | 207 |
| 10:22 AM | $81.76 | Up $0.00 | $81.76 | $81.76 | 0 |
| 10:21 AM | $81.76 | Down $ -0.02 | $81.76 | $81.76 | 122 |
| 10:18 AM | $81.78 | Down $ -0.01 | $81.89 | $81.78 | 580 |
| 10:18 AM | $81.78 | Up $0.00 | $81.89 | $81.78 | 0 |
| 10:18 AM | $81.78 | Up $0.00 | $81.89 | $81.78 | 0 |
| 10:17 AM | $81.79 | Down $ -0.13 | $81.79 | $81.79 | 122 |
| 10:09 AM | $81.92 | Down $ -0.02 | $81.92 | $81.92 | 500 |
| 10:09 AM | $81.92 | Up $0.00 | $81.92 | $81.92 | 0 |
| 10:09 AM | $81.92 | Up $0.00 | $81.92 | $81.92 | 0 |
| 10:09 AM | $81.92 | Up $0.00 | $81.92 | $81.92 | 0 |
| 10:09 AM | $81.92 | Up $0.00 | $81.92 | $81.92 | 0 |
| 10:09 AM | $81.92 | Up $0.00 | $81.92 | $81.92 | 0 |
| 10:09 AM | $81.92 | Up $0.00 | $81.92 | $81.92 | 0 |
| 10:09 AM | $81.92 | Up $0.00 | $81.92 | $81.92 | 0 |
| 10:08 AM | $81.94 | Down $ -0.01 | $81.94 | $81.94 | 100 |
| 10:06 AM | $81.95 | Up $0.00 | $81.95 | $81.95 | 121 |
| 10:06 AM | $81.95 | Up $0.00 | $81.95 | $81.95 | 0 |
| 10:04 AM | $81.95 | Down $ -0.05 | $81.95 | $81.95 | 100 |
| 10:04 AM | $81.95 | Up $0.00 | $81.95 | $81.95 | 0 |
| 10:03 AM | $82.00 | Up $0.00 | $82.00 | $81.91 | 2,800 |
| 10:02 AM | $82.00 | Up $0.11 | $82.00 | $82.00 | 992 |
| 10:00 AM | $81.89 | Up $0.03 | $81.89 | $81.89 | 200 |
| 10:00 AM | $81.89 | Up $0.00 | $81.89 | $81.89 | 0 |
| 09:57 AM | $81.87 | Up $0.02 | $81.87 | $81.86 | 3,633 |
| 09:57 AM | $81.87 | Up $0.00 | $81.87 | $81.86 | 0 |
| 09:57 AM | $81.87 | Up $0.00 | $81.87 | $81.86 | 0 |
| 09:55 AM | $81.84 | Down $ -0.07 | $81.92 | $81.84 | 6,083 |
| 09:55 AM | $81.84 | Up $0.00 | $81.92 | $81.84 | 0 |
| 09:54 AM | $81.91 | Up $0.01 | $81.91 | $81.91 | 1,220 |
| 09:53 AM | $81.90 | Up $0.03 | $81.90 | $81.90 | 286 |
| 09:51 AM | $81.87 | Up $0.06 | $81.87 | $81.87 | 100 |
| 09:51 AM | $81.87 | Up $0.00 | $81.87 | $81.87 | 0 |
| 09:50 AM | $81.82 | Up $0.02 | $81.82 | $81.82 | 125 |
| 09:49 AM | $81.80 | Up $0.03 | $81.80 | $81.80 | 370 |
| 09:46 AM | $81.77 | Up $0.01 | $81.77 | $81.77 | 1,667 |
| 09:46 AM | $81.77 | Up $0.00 | $81.77 | $81.77 | 0 |
| 09:46 AM | $81.77 | Up $0.00 | $81.77 | $81.77 | 0 |
| 09:44 AM | $81.77 | Up $0.01 | $81.77 | $81.77 | 1,589 |
| 09:44 AM | $81.77 | Up $0.00 | $81.77 | $81.77 | 0 |
| 09:43 AM | $81.76 | Up $0.06 | $81.76 | $81.76 | 177 |
| 09:42 AM | $81.70 | Down $ -0.04 | $81.70 | $81.70 | 300 |
| 09:41 AM | $81.74 | Up $0.04 | $81.74 | $81.68 | 363 |
| 09:40 AM | $81.70 | Down $ -0.02 | $81.70 | $81.70 | 100 |
| 09:38 AM | $81.72 | Down $ -0.01 | $81.72 | $81.72 | 300 |
| 09:38 AM | $81.72 | Up $0.00 | $81.72 | $81.72 | 0 |
| 09:37 AM | $81.73 | Up $0.07 | $81.73 | $81.73 | 1,109 |
| 09:36 AM | $81.66 | Up $0.07 | $81.66 | $81.66 | 118 |
| 09:32 AM | $81.58 | Up $0.00 | $81.58 | $81.58 | 100 |
| 09:32 AM | $81.58 | Up $0.00 | $81.58 | $81.58 | 0 |
| 09:32 AM | $81.58 | Up $0.00 | $81.58 | $81.58 | 0 |
| 09:32 AM | $81.58 | Up $0.00 | $81.58 | $81.58 | 0 |
| 09:31 AM | $81.58 | Down $ -0.08 | $81.58 | $81.58 | 100 |
| 09:30 AM | $81.67 | Up $0.10 | $81.76 | $81.67 | 8,183 |
| Previous close | $81.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/07/2025 | $82.27 | $82.19 | $82.27 | $82.08 | 92,300 |
| 16/07/2025 | $81.57 | $81.24 | $81.61 | $81.06 | 63,401 |
| 15/07/2025 | $81.37 | $81.76 | $81.81 | $81.36 | 93,209 |
| 14/07/2025 | $81.27 | $81.13 | $81.30 | $81.11 | 236,708 |
| 11/07/2025 | $81.03 | $81.15 | $81.24 | $80.94 | 93,945 |
| 10/07/2025 | $81.21 | $81.08 | $81.30 | $80.96 | 87,481 |
| 09/07/2025 | $81.14 | $80.70 | $81.14 | $80.66 | 81,655 |
| 08/07/2025 | $80.35 | $80.37 | $80.70 | $80.20 | 139,138 |
| 07/07/2025 | $80.34 | $80.52 | $80.68 | $79.89 | 154,910 |
| 03/07/2025 | $80.95 | $81.07 | $81.14 | $80.90 | 73,769 |
| 02/07/2025 | $80.21 | $80.05 | $80.21 | $80.00 | 106,811 |
| 01/07/2025 | $79.52 | $79.36 | $79.70 | $79.27 | 178,736 |
| 30/06/2025 | $80.17 | $79.94 | $80.29 | $79.68 | 208,580 |
| 27/06/2025 | $79.72 | $79.81 | $79.81 | $79.00 | 135,107 |
| 26/06/2025 | $79.32 | $79.04 | $79.37 | $79.02 | 73,015 |
| 25/06/2025 | $78.57 | $78.47 | $78.57 | $78.32 | 66,030 |
| 24/06/2025 | $78.27 | $78.18 | $78.44 | $78.15 | 66,525 |
| 23/06/2025 | $77.17 | $76.74 | $77.26 | $75.98 | 141,270 |
| 20/06/2025 | $76.44 | $76.48 | $76.63 | $76.15 | 85,082 |
| 18/06/2025 | $76.87 | $77.20 | $77.31 | $76.62 | 71,791 |
| 17/06/2025 | $76.78 | $77.28 | $77.39 | $76.69 | 495,354 |
| 16/06/2025 | $77.47 | $77.48 | $77.64 | $77.37 | 100,240 |
| 13/06/2025 | $76.49 | $77.06 | $77.22 | $76.28 | 112,599 |
| 12/06/2025 | $77.51 | $77.38 | $77.59 | $77.25 | 63,954 |
| 11/06/2025 | $77.27 | $77.65 | $77.82 | $77.05 | 72,389 |
| 10/06/2025 | $77.67 | $77.40 | $77.74 | $77.12 | 118,017 |
| 09/06/2025 | $77.24 | $77.15 | $77.38 | $77.06 | 108,086 |
| 06/06/2025 | $76.92 | $76.92 | $77.16 | $76.59 | 64,449 |
| 05/06/2025 | $76.01 | $77.20 | $77.20 | $75.68 | 463,012 |
| 04/06/2025 | $76.63 | $76.54 | $76.74 | $76.36 | 96,601 |
Graphs are not available, please refer to the detailed table