Find a quote
Fidelity Nasdaq Composite Index ETF
97.70 Up 0.01 (0.01 %)
Delayed : 2026/04/24 19:59:21
- Previous close $97.69
- Opening $96.94
- Today High $97.81
- Today Low $96.59
- Price Bid $97.70
- Price Ask $97.70
- 52 Weeks High $97.81
- 52 Weeks Low $66.64
- Size Bid 1800
- Size Ask 1200
- Volume 365,425
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $97.69 | Down $ -0.05 | $97.71 | $97.69 | 348 |
| 03:59 PM | $97.74 | Down $ -0.01 | $97.76 | $97.63 | 10,412 |
| 03:58 PM | $97.75 | Down $ -0.02 | $97.75 | $97.75 | 200 |
| 03:57 PM | $97.77 | Up $0.02 | $97.80 | $97.73 | 811 |
| 03:56 PM | $97.75 | Up $0.01 | $97.76 | $97.75 | 422 |
| 03:55 PM | $97.74 | Up $0.00 | $97.76 | $97.71 | 2,977 |
| 03:54 PM | $97.74 | Up $0.05 | $97.74 | $97.71 | 650 |
| 03:53 PM | $97.69 | Up $0.03 | $97.69 | $97.66 | 633 |
| 03:52 PM | $97.66 | Up $0.00 | $97.66 | $97.66 | 1,600 |
| 03:51 PM | $97.66 | Down $ -0.08 | $97.66 | $97.62 | 821 |
| 03:50 PM | $97.73 | Up $0.03 | $97.73 | $97.70 | 1,774 |
| 03:49 PM | $97.70 | Up $0.03 | $97.70 | $97.70 | 5,000 |
| 03:48 PM | $97.67 | Up $0.03 | $97.67 | $97.67 | 144 |
| 03:47 PM | $97.64 | Down $ -0.03 | $97.64 | $97.64 | 184 |
| 03:45 PM | $97.67 | Up $0.01 | $97.67 | $97.66 | 1,326 |
| 03:45 PM | $97.67 | Up $0.00 | $97.67 | $97.66 | 0 |
| 03:44 PM | $97.66 | Down $0.00 | $97.66 | $97.66 | 1,991 |
| 03:43 PM | $97.67 | Down $ -0.03 | $97.69 | $97.67 | 632 |
| 03:42 PM | $97.70 | Up $0.00 | $97.70 | $97.69 | 400 |
| 03:41 PM | $97.70 | Up $0.05 | $97.70 | $97.67 | 5,207 |
| 03:40 PM | $97.65 | Up $0.02 | $97.65 | $97.63 | 1,233 |
| 03:39 PM | $97.64 | Down $0.00 | $97.64 | $97.64 | 115 |
| 03:37 PM | $97.64 | Down $ -0.04 | $97.66 | $97.64 | 1,900 |
| 03:37 PM | $97.64 | Up $0.00 | $97.66 | $97.64 | 0 |
| 03:36 PM | $97.68 | Up $0.02 | $97.68 | $97.67 | 1,568 |
| 03:35 PM | $97.66 | Down $ -0.06 | $97.66 | $97.66 | 612 |
| 03:33 PM | $97.72 | Up $0.05 | $97.72 | $97.72 | 104 |
| 03:33 PM | $97.72 | Up $0.00 | $97.72 | $97.72 | 0 |
| 03:31 PM | $97.67 | Down $ -0.02 | $97.67 | $97.67 | 348 |
| 03:31 PM | $97.67 | Up $0.00 | $97.67 | $97.67 | 0 |
| 03:30 PM | $97.69 | Down $ -0.02 | $97.69 | $97.69 | 100 |
| 03:28 PM | $97.71 | Up $0.00 | $97.71 | $97.70 | 2,779 |
| 03:28 PM | $97.71 | Up $0.00 | $97.71 | $97.70 | 0 |
| 03:26 PM | $97.71 | Down $ -0.02 | $97.71 | $97.70 | 500 |
| 03:26 PM | $97.71 | Up $0.00 | $97.71 | $97.70 | 0 |
| 03:25 PM | $97.73 | Down $ -0.01 | $97.75 | $97.73 | 1,034 |
| 03:24 PM | $97.74 | Down $ -0.01 | $97.75 | $97.74 | 500 |
| 03:23 PM | $97.75 | Down $ -0.01 | $97.76 | $97.74 | 524 |
| 03:22 PM | $97.76 | Up $0.00 | $97.76 | $97.76 | 275 |
| 03:21 PM | $97.76 | Down $ -0.02 | $97.76 | $97.76 | 100 |
| 03:20 PM | $97.78 | Down $ -0.01 | $97.78 | $97.78 | 290 |
| 03:19 PM | $97.79 | Down $0.00 | $97.81 | $97.79 | 2,017 |
| 03:18 PM | $97.80 | Up $0.00 | $97.81 | $97.80 | 207 |
| 03:16 PM | $97.79 | Up $0.00 | $97.79 | $97.79 | 100 |
| 03:16 PM | $97.79 | Up $0.00 | $97.79 | $97.79 | 0 |
| 03:15 PM | $97.79 | Down $ -0.01 | $97.79 | $97.79 | 249 |
| 03:13 PM | $97.80 | Up $0.03 | $97.80 | $97.74 | 642 |
| 03:13 PM | $97.80 | Up $0.00 | $97.80 | $97.74 | 0 |
| 03:12 PM | $97.77 | Up $0.03 | $97.77 | $97.77 | 250 |
| 03:11 PM | $97.74 | Down $ -0.01 | $97.74 | $97.74 | 100 |
| 03:10 PM | $97.75 | Up $0.05 | $97.75 | $97.75 | 110 |
| 03:08 PM | $97.70 | Up $0.03 | $97.70 | $97.70 | 5,486 |
| 03:08 PM | $97.70 | Up $0.00 | $97.70 | $97.70 | 0 |
| 03:07 PM | $97.67 | Down $ -0.02 | $97.69 | $97.67 | 357 |
| 03:03 PM | $97.68 | Up $0.03 | $97.70 | $97.68 | 600 |
| 03:03 PM | $97.68 | Up $0.00 | $97.70 | $97.68 | 0 |
| 03:03 PM | $97.68 | Up $0.00 | $97.70 | $97.68 | 0 |
| 03:03 PM | $97.68 | Up $0.00 | $97.70 | $97.68 | 0 |
| 02:59 PM | $97.65 | Up $0.02 | $97.65 | $97.63 | 1,000 |
| 02:59 PM | $97.65 | Up $0.00 | $97.65 | $97.63 | 0 |
| 02:59 PM | $97.65 | Up $0.00 | $97.65 | $97.63 | 0 |
| 02:59 PM | $97.65 | Up $0.00 | $97.65 | $97.63 | 0 |
| 02:58 PM | $97.63 | Up $0.01 | $97.63 | $97.61 | 8,545 |
| 02:57 PM | $97.62 | Up $0.01 | $97.63 | $97.62 | 341 |
| 02:55 PM | $97.61 | Down $ -0.04 | $97.63 | $97.61 | 319 |
| 02:55 PM | $97.61 | Up $0.00 | $97.63 | $97.61 | 0 |
| 02:53 PM | $97.65 | Up $0.04 | $97.65 | $97.65 | 435 |
| 02:53 PM | $97.65 | Up $0.00 | $97.65 | $97.65 | 0 |
| 02:52 PM | $97.61 | Up $0.01 | $97.61 | $97.61 | 102 |
| 02:50 PM | $97.60 | Down $ -0.05 | $97.60 | $97.60 | 376 |
| 02:50 PM | $97.60 | Up $0.00 | $97.60 | $97.60 | 0 |
| 02:45 PM | $97.65 | Down $ -0.04 | $97.65 | $97.65 | 156 |
| 02:45 PM | $97.65 | Up $0.00 | $97.65 | $97.65 | 0 |
| 02:45 PM | $97.65 | Up $0.00 | $97.65 | $97.65 | 0 |
| 02:45 PM | $97.65 | Up $0.00 | $97.65 | $97.65 | 0 |
| 02:45 PM | $97.65 | Up $0.00 | $97.65 | $97.65 | 0 |
| 02:40 PM | $97.69 | Up $0.03 | $97.69 | $97.69 | 102 |
| 02:40 PM | $97.69 | Up $0.00 | $97.69 | $97.69 | 0 |
| 02:40 PM | $97.69 | Up $0.00 | $97.69 | $97.69 | 0 |
| 02:40 PM | $97.69 | Up $0.00 | $97.69 | $97.69 | 0 |
| 02:40 PM | $97.69 | Up $0.00 | $97.69 | $97.69 | 0 |
| 02:37 PM | $97.66 | Up $0.00 | $97.66 | $97.66 | 620 |
| 02:37 PM | $97.66 | Up $0.00 | $97.66 | $97.66 | 0 |
| 02:37 PM | $97.66 | Up $0.00 | $97.66 | $97.66 | 0 |
| 02:36 PM | $97.66 | Up $0.02 | $97.66 | $97.65 | 1,247 |
| 02:35 PM | $97.64 | Up $0.02 | $97.64 | $97.64 | 188 |
| 02:33 PM | $97.62 | Up $0.07 | $97.62 | $97.62 | 100 |
| 02:33 PM | $97.62 | Up $0.00 | $97.62 | $97.62 | 0 |
| 02:29 PM | $97.55 | Down $ -0.05 | $97.55 | $97.55 | 141 |
| 02:29 PM | $97.55 | Up $0.00 | $97.55 | $97.55 | 0 |
| 02:29 PM | $97.55 | Up $0.00 | $97.55 | $97.55 | 0 |
| 02:29 PM | $97.55 | Up $0.00 | $97.55 | $97.55 | 0 |
| 02:28 PM | $97.60 | Down $ -0.03 | $97.60 | $97.60 | 348 |
| 02:27 PM | $97.63 | Up $0.07 | $97.63 | $97.63 | 100 |
| 02:23 PM | $97.56 | Down $ -0.02 | $97.56 | $97.56 | 100 |
| 02:23 PM | $97.56 | Up $0.00 | $97.56 | $97.56 | 0 |
| 02:23 PM | $97.56 | Up $0.00 | $97.56 | $97.56 | 0 |
| 02:23 PM | $97.56 | Up $0.00 | $97.56 | $97.56 | 0 |
| 02:20 PM | $97.58 | Down $ -0.03 | $97.60 | $97.58 | 402 |
| 02:20 PM | $97.58 | Up $0.00 | $97.60 | $97.58 | 0 |
| 02:20 PM | $97.58 | Up $0.00 | $97.60 | $97.58 | 0 |
| 02:19 PM | $97.61 | Up $0.00 | $97.61 | $97.61 | 100 |
| 02:17 PM | $97.61 | Down $ -0.01 | $97.61 | $97.61 | 100 |
| 02:17 PM | $97.61 | Up $0.00 | $97.61 | $97.61 | 0 |
| 02:16 PM | $97.62 | Down $ -0.06 | $97.62 | $97.62 | 100 |
| 02:15 PM | $97.68 | Up $0.00 | $97.68 | $97.68 | 120 |
| 02:09 PM | $97.68 | Up $0.02 | $97.68 | $97.64 | 2,513 |
| 02:09 PM | $97.68 | Up $0.00 | $97.68 | $97.64 | 0 |
| 02:09 PM | $97.68 | Up $0.00 | $97.68 | $97.64 | 0 |
| 02:09 PM | $97.68 | Up $0.00 | $97.68 | $97.64 | 0 |
| 02:09 PM | $97.68 | Up $0.00 | $97.68 | $97.64 | 0 |
| 02:09 PM | $97.68 | Up $0.00 | $97.68 | $97.64 | 0 |
| 02:06 PM | $97.66 | Up $0.03 | $97.66 | $97.66 | 100 |
| 02:06 PM | $97.66 | Up $0.00 | $97.66 | $97.66 | 0 |
| 02:06 PM | $97.66 | Up $0.00 | $97.66 | $97.66 | 0 |
| 02:05 PM | $97.63 | Down $ -0.08 | $97.68 | $97.63 | 1,704 |
| 01:59 PM | $97.72 | Up $0.00 | $97.72 | $97.70 | 1,607 |
| 01:59 PM | $97.72 | Up $0.00 | $97.72 | $97.70 | 0 |
| 01:59 PM | $97.72 | Up $0.00 | $97.72 | $97.70 | 0 |
| 01:59 PM | $97.72 | Up $0.00 | $97.72 | $97.70 | 0 |
| 01:59 PM | $97.72 | Up $0.00 | $97.72 | $97.70 | 0 |
| 01:59 PM | $97.72 | Up $0.00 | $97.72 | $97.70 | 0 |
| 01:58 PM | $97.72 | Up $0.01 | $97.72 | $97.72 | 192 |
| 01:57 PM | $97.71 | Down $ -0.02 | $97.71 | $97.71 | 100 |
| 01:56 PM | $97.73 | Up $0.01 | $97.73 | $97.73 | 300 |
| 01:55 PM | $97.72 | Down $ -0.07 | $97.76 | $97.72 | 4,379 |
| 01:54 PM | $97.79 | Up $0.14 | $97.79 | $97.72 | 3,963 |
| 01:52 PM | $97.65 | Up $0.01 | $97.65 | $97.65 | 102 |
| 01:52 PM | $97.65 | Up $0.00 | $97.65 | $97.65 | 0 |
| 01:51 PM | $97.65 | Up $0.02 | $97.65 | $97.65 | 181 |
| 01:47 PM | $97.63 | Up $0.02 | $97.63 | $97.62 | 253 |
| 01:47 PM | $97.63 | Up $0.00 | $97.63 | $97.62 | 0 |
| 01:47 PM | $97.63 | Up $0.00 | $97.63 | $97.62 | 0 |
| 01:47 PM | $97.63 | Up $0.00 | $97.63 | $97.62 | 0 |
| 01:44 PM | $97.61 | Up $0.01 | $97.61 | $97.61 | 155 |
| 01:44 PM | $97.61 | Up $0.00 | $97.61 | $97.61 | 0 |
| 01:44 PM | $97.61 | Up $0.00 | $97.61 | $97.61 | 0 |
| 01:42 PM | $97.60 | Up $0.01 | $97.60 | $97.60 | 130 |
| 01:42 PM | $97.60 | Up $0.00 | $97.60 | $97.60 | 0 |
| 01:40 PM | $97.59 | Down $0.00 | $97.59 | $97.59 | 5,300 |
| 01:40 PM | $97.59 | Up $0.00 | $97.59 | $97.59 | 0 |
| 01:35 PM | $97.60 | Up $0.03 | $97.61 | $97.60 | 1,000 |
| 01:35 PM | $97.60 | Up $0.00 | $97.61 | $97.60 | 0 |
| 01:35 PM | $97.60 | Up $0.00 | $97.61 | $97.60 | 0 |
| 01:35 PM | $97.60 | Up $0.00 | $97.61 | $97.60 | 0 |
| 01:35 PM | $97.60 | Up $0.00 | $97.61 | $97.60 | 0 |
| 01:34 PM | $97.57 | Up $0.06 | $97.57 | $97.52 | 385 |
| 01:32 PM | $97.51 | Down $ -0.01 | $97.51 | $97.51 | 100 |
| 01:32 PM | $97.51 | Up $0.00 | $97.51 | $97.51 | 0 |
| 01:30 PM | $97.52 | Down $ -0.04 | $97.52 | $97.50 | 200 |
| 01:30 PM | $97.52 | Up $0.00 | $97.52 | $97.50 | 0 |
| 01:28 PM | $97.56 | Down $ -0.01 | $97.56 | $97.55 | 202 |
| 01:28 PM | $97.56 | Up $0.00 | $97.56 | $97.55 | 0 |
| 01:27 PM | $97.57 | Down $0.00 | $97.57 | $97.57 | 100 |
| 01:25 PM | $97.57 | Up $0.08 | $97.57 | $97.57 | 441 |
| 01:25 PM | $97.57 | Up $0.00 | $97.57 | $97.57 | 0 |
| 01:23 PM | $97.49 | Down $ -0.06 | $97.49 | $97.49 | 185 |
| 01:23 PM | $97.49 | Up $0.00 | $97.49 | $97.49 | 0 |
| 01:22 PM | $97.55 | Up $0.00 | $97.55 | $97.55 | 102 |
| 01:21 PM | $97.55 | Down $ -0.04 | $97.57 | $97.55 | 7,576 |
| 01:20 PM | $97.59 | Down $ -0.05 | $97.59 | $97.59 | 100 |
| 01:15 PM | $97.64 | Down $ -0.01 | $97.64 | $97.64 | 200 |
| 01:15 PM | $97.64 | Up $0.00 | $97.64 | $97.64 | 0 |
| 01:15 PM | $97.64 | Up $0.00 | $97.64 | $97.64 | 0 |
| 01:15 PM | $97.64 | Up $0.00 | $97.64 | $97.64 | 0 |
| 01:15 PM | $97.64 | Up $0.00 | $97.64 | $97.64 | 0 |
| 01:14 PM | $97.65 | Up $0.01 | $97.65 | $97.65 | 512 |
| 01:13 PM | $97.64 | Down $ -0.03 | $97.66 | $97.64 | 9,265 |
| 01:11 PM | $97.67 | Up $0.03 | $97.67 | $97.67 | 260 |
| 01:11 PM | $97.67 | Up $0.00 | $97.67 | $97.67 | 0 |
| 01:05 PM | $97.64 | Down $ -0.02 | $97.64 | $97.64 | 497 |
| 01:05 PM | $97.64 | Up $0.00 | $97.64 | $97.64 | 0 |
| 01:05 PM | $97.64 | Up $0.00 | $97.64 | $97.64 | 0 |
| 01:05 PM | $97.64 | Up $0.00 | $97.64 | $97.64 | 0 |
| 01:05 PM | $97.64 | Up $0.00 | $97.64 | $97.64 | 0 |
| 01:05 PM | $97.64 | Up $0.00 | $97.64 | $97.64 | 0 |
| 01:03 PM | $97.66 | Up $0.03 | $97.66 | $97.66 | 232 |
| 01:03 PM | $97.66 | Up $0.00 | $97.66 | $97.66 | 0 |
| 01:02 PM | $97.63 | Up $0.00 | $97.64 | $97.63 | 961 |
| 12:58 PM | $97.63 | Up $0.05 | $97.65 | $97.63 | 2,241 |
| 12:58 PM | $97.63 | Up $0.00 | $97.65 | $97.63 | 0 |
| 12:58 PM | $97.63 | Up $0.00 | $97.65 | $97.63 | 0 |
| 12:58 PM | $97.63 | Up $0.00 | $97.65 | $97.63 | 0 |
| 12:57 PM | $97.58 | Down $ -0.04 | $97.58 | $97.58 | 1,830 |
| 12:55 PM | $97.62 | Up $0.02 | $97.62 | $97.62 | 458 |
| 12:55 PM | $97.62 | Up $0.00 | $97.62 | $97.62 | 0 |
| 12:53 PM | $97.60 | Up $0.05 | $97.60 | $97.58 | 1,583 |
| 12:53 PM | $97.60 | Up $0.00 | $97.60 | $97.58 | 0 |
| 12:51 PM | $97.55 | Down $ -0.04 | $97.55 | $97.55 | 4,411 |
| 12:51 PM | $97.55 | Up $0.00 | $97.55 | $97.55 | 0 |
| 12:47 PM | $97.59 | Up $0.04 | $97.59 | $97.59 | 120 |
| 12:47 PM | $97.59 | Up $0.00 | $97.59 | $97.59 | 0 |
| 12:47 PM | $97.59 | Up $0.00 | $97.59 | $97.59 | 0 |
| 12:47 PM | $97.59 | Up $0.00 | $97.59 | $97.59 | 0 |
| 12:46 PM | $97.55 | Down $ -0.05 | $97.58 | $97.55 | 348 |
| 12:45 PM | $97.60 | Up $0.03 | $97.60 | $97.60 | 650 |
| 12:44 PM | $97.57 | Up $0.03 | $97.57 | $97.57 | 1,102 |
| 12:43 PM | $97.54 | Down $ -0.08 | $97.58 | $97.54 | 1,508 |
| 12:42 PM | $97.62 | Down $ -0.02 | $97.62 | $97.62 | 350 |
| 12:41 PM | $97.64 | Down $ -0.02 | $97.66 | $97.64 | 341 |
| 12:40 PM | $97.66 | Down $ -0.01 | $97.66 | $97.66 | 100 |
| 12:39 PM | $97.67 | Down $ -0.01 | $97.67 | $97.67 | 1,250 |
| 12:38 PM | $97.68 | Down $ -0.02 | $97.69 | $97.68 | 300 |
| 12:37 PM | $97.70 | Up $0.05 | $97.70 | $97.66 | 462 |
| 12:36 PM | $97.65 | Down $ -0.03 | $97.65 | $97.65 | 103 |
| 12:34 PM | $97.68 | Down $ -0.01 | $97.68 | $97.68 | 100 |
| 12:34 PM | $97.68 | Up $0.00 | $97.68 | $97.68 | 0 |
| 12:33 PM | $97.69 | Down $ -0.01 | $97.69 | $97.69 | 1,439 |
| 12:32 PM | $97.70 | Up $0.00 | $97.70 | $97.70 | 922 |
| 12:31 PM | $97.70 | Up $0.04 | $97.70 | $97.66 | 1,100 |
| 12:30 PM | $97.66 | Up $0.05 | $97.67 | $97.66 | 1,166 |
| 12:29 PM | $97.61 | Up $0.02 | $97.61 | $97.61 | 200 |
| 12:27 PM | $97.59 | Down $ -0.01 | $97.61 | $97.59 | 307 |
| 12:27 PM | $97.59 | Up $0.00 | $97.61 | $97.59 | 0 |
| 12:26 PM | $97.60 | Down $ -0.01 | $97.60 | $97.60 | 100 |
| 12:24 PM | $97.61 | Up $0.02 | $97.61 | $97.59 | 1,250 |
| 12:24 PM | $97.61 | Up $0.00 | $97.61 | $97.59 | 0 |
| 12:23 PM | $97.59 | Down $0.00 | $97.59 | $97.59 | 1,700 |
| 12:22 PM | $97.60 | Down $0.00 | $97.60 | $97.60 | 102 |
| 12:21 PM | $97.60 | Up $0.01 | $97.60 | $97.60 | 110 |
| 12:20 PM | $97.59 | Up $0.01 | $97.59 | $97.57 | 1,274 |
| 12:19 PM | $97.58 | Down $ -0.01 | $97.58 | $97.58 | 200 |
| 12:13 PM | $97.59 | Up $0.01 | $97.59 | $97.59 | 100 |
| 12:13 PM | $97.59 | Up $0.00 | $97.59 | $97.59 | 0 |
| 12:13 PM | $97.59 | Up $0.00 | $97.59 | $97.59 | 0 |
| 12:13 PM | $97.59 | Up $0.00 | $97.59 | $97.59 | 0 |
| 12:13 PM | $97.59 | Up $0.00 | $97.59 | $97.59 | 0 |
| 12:13 PM | $97.59 | Up $0.00 | $97.59 | $97.59 | 0 |
| 12:12 PM | $97.58 | Up $0.06 | $97.62 | $97.58 | 402 |
| 12:09 PM | $97.52 | Up $0.03 | $97.52 | $97.50 | 902 |
| 12:09 PM | $97.52 | Up $0.00 | $97.52 | $97.50 | 0 |
| 12:09 PM | $97.52 | Up $0.00 | $97.52 | $97.50 | 0 |
| 12:08 PM | $97.48 | Down $ -0.05 | $97.52 | $97.48 | 4,884 |
| 12:07 PM | $97.53 | Down $ -0.11 | $97.58 | $97.53 | 600 |
| 12:06 PM | $97.64 | Up $0.01 | $97.64 | $97.64 | 513 |
| 12:04 PM | $97.63 | Up $0.03 | $97.63 | $97.63 | 100 |
| 12:04 PM | $97.63 | Up $0.00 | $97.63 | $97.63 | 0 |
| 12:03 PM | $97.60 | Down $ -0.04 | $97.60 | $97.60 | 100 |
| 12:02 PM | $97.64 | Up $0.02 | $97.64 | $97.64 | 300 |
| 11:59 AM | $97.62 | Down $ -0.01 | $97.62 | $97.61 | 467 |
| 11:59 AM | $97.62 | Up $0.00 | $97.62 | $97.61 | 0 |
| 11:59 AM | $97.62 | Up $0.00 | $97.62 | $97.61 | 0 |
| 11:57 AM | $97.63 | Up $0.01 | $97.63 | $97.62 | 533 |
| 11:57 AM | $97.63 | Up $0.00 | $97.63 | $97.62 | 0 |
| 11:54 AM | $97.62 | Down $ -0.05 | $97.65 | $97.62 | 544 |
| 11:54 AM | $97.62 | Up $0.00 | $97.65 | $97.62 | 0 |
| 11:54 AM | $97.62 | Up $0.00 | $97.65 | $97.62 | 0 |
| 11:53 AM | $97.67 | Down $ -0.05 | $97.69 | $97.65 | 991 |
| 11:52 AM | $97.72 | Up $0.12 | $97.74 | $97.62 | 3,271 |
| 11:50 AM | $97.60 | Up $0.11 | $97.60 | $97.59 | 2,169 |
| 11:50 AM | $97.60 | Up $0.00 | $97.60 | $97.59 | 0 |
| 11:48 AM | $97.49 | Down $ -0.11 | $97.59 | $97.49 | 600 |
| 11:48 AM | $97.49 | Up $0.00 | $97.59 | $97.49 | 0 |
| 11:47 AM | $97.59 | Up $0.17 | $97.59 | $97.54 | 560 |
| 11:46 AM | $97.42 | Down $ -0.15 | $97.47 | $97.42 | 2,125 |
| 11:45 AM | $97.57 | Up $0.10 | $97.57 | $97.23 | 4,387 |
| 11:44 AM | $97.47 | Up $0.17 | $97.47 | $97.29 | 4,650 |
| 11:43 AM | $97.30 | Down $ -0.03 | $97.30 | $97.30 | 109 |
| 11:42 AM | $97.33 | Down $ -0.02 | $97.33 | $97.33 | 256 |
| 11:41 AM | $97.35 | Up $0.07 | $97.35 | $97.30 | 1,095 |
| 11:40 AM | $97.28 | Up $0.02 | $97.29 | $97.28 | 202 |
| 11:39 AM | $97.26 | Down $ -0.03 | $97.26 | $97.26 | 100 |
| 11:38 AM | $97.29 | Down $ -0.01 | $97.29 | $97.26 | 250 |
| 11:37 AM | $97.30 | Down $ -0.01 | $97.32 | $97.30 | 300 |
| 11:36 AM | $97.31 | Down $ -0.03 | $97.31 | $97.31 | 200 |
| 11:35 AM | $97.34 | Up $0.05 | $97.35 | $97.34 | 200 |
| 11:33 AM | $97.29 | Down $ -0.09 | $97.29 | $97.29 | 1,415 |
| 11:33 AM | $97.29 | Up $0.00 | $97.29 | $97.29 | 0 |
| 11:31 AM | $97.38 | Up $0.03 | $97.38 | $97.35 | 630 |
| 11:31 AM | $97.38 | Up $0.00 | $97.38 | $97.35 | 0 |
| 11:28 AM | $97.35 | Up $0.08 | $97.35 | $97.32 | 2,104 |
| 11:28 AM | $97.35 | Up $0.00 | $97.35 | $97.32 | 0 |
| 11:28 AM | $97.35 | Up $0.00 | $97.35 | $97.32 | 0 |
| 11:25 AM | $97.27 | Down $ -0.08 | $97.27 | $97.27 | 510 |
| 11:25 AM | $97.27 | Up $0.00 | $97.27 | $97.27 | 0 |
| 11:25 AM | $97.27 | Up $0.00 | $97.27 | $97.27 | 0 |
| 11:24 AM | $97.35 | Up $0.03 | $97.35 | $97.27 | 545 |
| 11:23 AM | $97.32 | Up $0.04 | $97.32 | $97.32 | 200 |
| 11:22 AM | $97.28 | Up $0.00 | $97.28 | $97.28 | 100 |
| 11:21 AM | $97.28 | Up $0.05 | $97.28 | $97.27 | 3,362 |
| 11:20 AM | $97.23 | Down $ -0.05 | $97.25 | $97.23 | 659 |
| 11:17 AM | $97.28 | Up $0.00 | $97.28 | $97.19 | 759 |
| 11:17 AM | $97.28 | Up $0.00 | $97.28 | $97.19 | 0 |
| 11:17 AM | $97.28 | Up $0.00 | $97.28 | $97.19 | 0 |
| 11:16 AM | $97.28 | Down $ -0.02 | $97.28 | $97.25 | 3,472 |
| 11:15 AM | $97.30 | Up $0.00 | $97.30 | $97.30 | 308 |
| 11:14 AM | $97.30 | Up $0.03 | $97.30 | $97.27 | 610 |
| 11:13 AM | $97.27 | Up $0.05 | $97.27 | $97.27 | 475 |
| 11:11 AM | $97.23 | Up $0.04 | $97.23 | $97.22 | 671 |
| 11:11 AM | $97.23 | Up $0.00 | $97.23 | $97.22 | 0 |
| 11:06 AM | $97.18 | Down $ -0.03 | $97.25 | $97.18 | 12,730 |
| 11:06 AM | $97.18 | Up $0.00 | $97.25 | $97.18 | 0 |
| 11:06 AM | $97.18 | Up $0.00 | $97.25 | $97.18 | 0 |
| 11:06 AM | $97.18 | Up $0.00 | $97.25 | $97.18 | 0 |
| 11:06 AM | $97.18 | Up $0.00 | $97.25 | $97.18 | 0 |
| 11:05 AM | $97.21 | Up $0.02 | $97.25 | $97.17 | 37,423 |
| 11:04 AM | $97.19 | Up $0.02 | $97.19 | $97.19 | 829 |
| 11:02 AM | $97.17 | Down $ -0.02 | $97.17 | $97.17 | 200 |
| 11:02 AM | $97.17 | Up $0.00 | $97.17 | $97.17 | 0 |
| 11:01 AM | $97.19 | Up $0.01 | $97.19 | $97.19 | 155 |
| 11:00 AM | $97.18 | Up $0.02 | $97.18 | $97.18 | 2,057 |
| 10:59 AM | $97.16 | Down $ -0.02 | $97.16 | $97.16 | 307 |
| 10:58 AM | $97.18 | Up $0.00 | $97.18 | $97.18 | 160 |
| 10:57 AM | $97.17 | Up $0.00 | $97.17 | $97.17 | 308 |
| 10:55 AM | $97.17 | Up $0.07 | $97.17 | $97.12 | 436 |
| 10:55 AM | $97.17 | Up $0.00 | $97.17 | $97.12 | 0 |
| 10:53 AM | $97.10 | Up $0.07 | $97.10 | $97.10 | 636 |
| 10:53 AM | $97.10 | Up $0.00 | $97.10 | $97.10 | 0 |
| 10:51 AM | $97.03 | Down $ -0.01 | $97.03 | $97.03 | 235 |
| 10:51 AM | $97.03 | Up $0.00 | $97.03 | $97.03 | 0 |
| 10:47 AM | $97.04 | Down $ -0.06 | $97.04 | $97.02 | 500 |
| 10:47 AM | $97.04 | Up $0.00 | $97.04 | $97.02 | 0 |
| 10:47 AM | $97.04 | Up $0.00 | $97.04 | $97.02 | 0 |
| 10:47 AM | $97.04 | Up $0.00 | $97.04 | $97.02 | 0 |
| 10:46 AM | $97.10 | Up $0.09 | $97.10 | $97.06 | 348 |
| 10:44 AM | $97.01 | Up $0.03 | $97.01 | $97.00 | 905 |
| 10:44 AM | $97.01 | Up $0.00 | $97.01 | $97.00 | 0 |
| 10:43 AM | $96.98 | Up $0.04 | $96.98 | $96.98 | 582 |
| 10:42 AM | $96.94 | Up $0.00 | $96.94 | $96.94 | 156 |
| 10:41 AM | $96.94 | Down $0.00 | $96.94 | $96.94 | 1,250 |
| 10:40 AM | $96.95 | Down $ -0.03 | $96.95 | $96.91 | 793 |
| 10:39 AM | $96.98 | Up $0.10 | $96.98 | $96.98 | 206 |
| 10:38 AM | $96.88 | Up $0.05 | $96.88 | $96.88 | 182 |
| 10:37 AM | $96.83 | Up $0.03 | $96.83 | $96.83 | 100 |
| 10:36 AM | $96.80 | Down $ -0.06 | $96.86 | $96.80 | 1,135 |
| 10:34 AM | $96.86 | Up $0.04 | $96.86 | $96.86 | 100 |
| 10:34 AM | $96.86 | Up $0.00 | $96.86 | $96.86 | 0 |
| 10:30 AM | $96.82 | Up $0.04 | $96.82 | $96.79 | 1,980 |
| 10:30 AM | $96.82 | Up $0.00 | $96.82 | $96.79 | 0 |
| 10:30 AM | $96.82 | Up $0.00 | $96.82 | $96.79 | 0 |
| 10:30 AM | $96.82 | Up $0.00 | $96.82 | $96.79 | 0 |
| 10:27 AM | $96.78 | Down $ -0.08 | $96.83 | $96.78 | 284 |
| 10:27 AM | $96.78 | Up $0.00 | $96.83 | $96.78 | 0 |
| 10:27 AM | $96.78 | Up $0.00 | $96.83 | $96.78 | 0 |
| 10:26 AM | $96.86 | Up $0.00 | $96.86 | $96.86 | 100 |
| 10:25 AM | $96.86 | Down $ -0.05 | $96.86 | $96.86 | 105 |
| 10:23 AM | $96.91 | Up $0.04 | $96.95 | $96.91 | 2,344 |
| 10:23 AM | $96.91 | Up $0.00 | $96.95 | $96.91 | 0 |
| 10:22 AM | $96.86 | Down $ -0.05 | $96.94 | $96.86 | 350 |
| 10:21 AM | $96.91 | Down $ -0.02 | $96.91 | $96.91 | 100 |
| 10:20 AM | $96.93 | Up $0.03 | $96.93 | $96.93 | 100 |
| 10:19 AM | $96.90 | Up $0.02 | $96.90 | $96.89 | 790 |
| 10:16 AM | $96.88 | Up $0.01 | $96.94 | $96.88 | 354 |
| 10:16 AM | $96.88 | Up $0.00 | $96.94 | $96.88 | 0 |
| 10:16 AM | $96.88 | Up $0.00 | $96.94 | $96.88 | 0 |
| 10:14 AM | $96.87 | Down $ -0.02 | $96.87 | $96.87 | 100 |
| 10:14 AM | $96.87 | Up $0.00 | $96.87 | $96.87 | 0 |
| 10:13 AM | $96.89 | Up $0.04 | $96.89 | $96.89 | 100 |
| 10:12 AM | $96.85 | Up $0.01 | $96.85 | $96.85 | 300 |
| 10:10 AM | $96.84 | Down $ -0.01 | $96.84 | $96.84 | 300 |
| 10:10 AM | $96.84 | Up $0.00 | $96.84 | $96.84 | 0 |
| 10:09 AM | $96.85 | Up $0.05 | $96.85 | $96.85 | 254 |
| 10:08 AM | $96.80 | Up $0.20 | $96.80 | $96.77 | 4,141 |
| 10:07 AM | $96.60 | Down $ -0.17 | $96.78 | $96.60 | 1,021 |
| 10:05 AM | $96.77 | Up $0.04 | $96.77 | $96.72 | 324 |
| 10:05 AM | $96.77 | Up $0.00 | $96.77 | $96.72 | 0 |
| 10:04 AM | $96.73 | Up $0.06 | $96.73 | $96.68 | 1,967 |
| 10:03 AM | $96.67 | Down $ -0.13 | $96.73 | $96.67 | 334 |
| 10:01 AM | $96.79 | Up $0.06 | $96.79 | $96.79 | 100 |
| 10:01 AM | $96.79 | Up $0.00 | $96.79 | $96.79 | 0 |
| 09:59 AM | $96.73 | Down $0.00 | $96.74 | $96.73 | 1,140 |
| 09:59 AM | $96.73 | Up $0.00 | $96.74 | $96.73 | 0 |
| 09:58 AM | $96.74 | Up $0.05 | $96.77 | $96.72 | 608 |
| 09:57 AM | $96.69 | Down $ -0.01 | $96.69 | $96.69 | 100 |
| 09:54 AM | $96.70 | Down $ -0.15 | $96.70 | $96.70 | 100 |
| 09:54 AM | $96.70 | Up $0.00 | $96.70 | $96.70 | 0 |
| 09:54 AM | $96.70 | Up $0.00 | $96.70 | $96.70 | 0 |
| 09:51 AM | $96.85 | Down $ -0.01 | $96.85 | $96.85 | 210 |
| 09:51 AM | $96.85 | Up $0.00 | $96.85 | $96.85 | 0 |
| 09:51 AM | $96.85 | Up $0.00 | $96.85 | $96.85 | 0 |
| 09:48 AM | $96.86 | Up $0.03 | $96.86 | $96.86 | 101 |
| 09:48 AM | $96.86 | Up $0.00 | $96.86 | $96.86 | 0 |
| 09:48 AM | $96.86 | Up $0.00 | $96.86 | $96.86 | 0 |
| 09:47 AM | $96.83 | Down $ -0.03 | $96.85 | $96.83 | 400 |
| 09:46 AM | $96.86 | Down $0.00 | $96.87 | $96.86 | 650 |
| 09:45 AM | $96.87 | Up $0.05 | $96.87 | $96.84 | 203 |
| 09:44 AM | $96.81 | Down $ -0.02 | $96.81 | $96.81 | 165 |
| 09:43 AM | $96.83 | Down $ -0.12 | $96.86 | $96.83 | 700 |
| 09:42 AM | $96.95 | Up $0.01 | $96.98 | $96.95 | 693 |
| 09:41 AM | $96.94 | Down $ -0.05 | $97.02 | $96.92 | 2,109 |
| 09:39 AM | $96.99 | Up $0.07 | $96.99 | $96.99 | 130 |
| 09:39 AM | $96.99 | Up $0.00 | $96.99 | $96.99 | 0 |
| 09:38 AM | $96.92 | Up $0.06 | $96.92 | $96.92 | 100 |
| 09:37 AM | $96.86 | Down $ -0.04 | $96.86 | $96.86 | 650 |
| 09:36 AM | $96.90 | Up $0.04 | $96.90 | $96.90 | 139 |
| 09:35 AM | $96.86 | Down $ -0.07 | $96.93 | $96.86 | 1,150 |
| 09:34 AM | $96.93 | Up $0.03 | $96.98 | $96.85 | 959 |
| 09:33 AM | $96.90 | Up $0.07 | $96.90 | $96.80 | 901 |
| 09:32 AM | $96.83 | Up $0.07 | $96.86 | $96.81 | 5,284 |
| 09:31 AM | $96.76 | Down $ -0.23 | $96.76 | $96.76 | 2,000 |
| 09:30 AM | $96.99 | Up $0.68 | $96.99 | $96.59 | 5,172 |
| Previous close | $96.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $97.69 | $97.64 | $97.81 | $97.48 | 150,999 |
| 23/04/2026 | $96.31 | $96.80 | $96.92 | $95.25 | 222,913 |
| 22/04/2026 | $97.03 | $96.69 | $97.07 | $96.55 | 142,197 |
| 21/04/2026 | $95.48 | $95.98 | $96.07 | $95.16 | 248,443 |
| 20/04/2026 | $96.10 | $95.72 | $96.10 | $95.68 | 96,418 |
| 17/04/2026 | $96.23 | $96.25 | $96.53 | $95.97 | 224,236 |
| 16/04/2026 | $94.85 | $94.96 | $95.10 | $94.41 | 235,193 |
| 15/04/2026 | $94.52 | $93.98 | $94.60 | $93.69 | 249,578 |
| 14/04/2026 | $93.02 | $92.70 | $93.03 | $92.67 | 272,914 |
| 13/04/2026 | $91.26 | $90.39 | $91.29 | $90.29 | 257,500 |
| 10/04/2026 | $90.13 | $90.09 | $90.29 | $89.97 | 99,436 |
| 09/04/2026 | $89.82 | $89.64 | $89.91 | $89.50 | 268,887 |
| 08/04/2026 | $89.08 | $89.12 | $89.49 | $88.64 | 223,362 |
| 07/04/2026 | $86.70 | $85.68 | $86.75 | $85.64 | 187,580 |
| 06/04/2026 | $86.59 | $86.51 | $86.63 | $86.03 | 166,647 |
| 02/04/2026 | $86.10 | $85.80 | $86.14 | $85.54 | 93,428 |
| 01/04/2026 | $85.97 | $86.42 | $86.59 | $85.72 | 274,121 |
| 31/03/2026 | $85.02 | $83.13 | $85.20 | $83.13 | 227,505 |
| 30/03/2026 | $81.83 | $82.63 | $82.63 | $81.45 | 276,188 |
| 27/03/2026 | $82.47 | $83.35 | $83.40 | $82.30 | 272,196 |
| 26/03/2026 | $84.26 | $85.33 | $85.37 | $84.21 | 263,844 |
| 25/03/2026 | $86.31 | $86.27 | $86.68 | $86.08 | 191,456 |
| 24/03/2026 | $85.60 | $85.93 | $86.14 | $85.48 | 121,333 |
| 23/03/2026 | $86.33 | $86.33 | $86.80 | $86.05 | 181,631 |
| 20/03/2026 | $85.11 | $85.95 | $86.12 | $84.68 | 284,977 |
| 19/03/2026 | $87.00 | $86.56 | $87.42 | $86.35 | 138,022 |
| 18/03/2026 | $87.40 | $88.07 | $88.13 | $87.21 | 97,257 |
| 17/03/2026 | $88.51 | $88.40 | $88.65 | $88.25 | 97,194 |
| 16/03/2026 | $88.09 | $88.11 | $88.69 | $87.86 | 183,648 |
| 13/03/2026 | $87.07 | $87.25 | $87.42 | $86.91 | 285,374 |
Graphs are not available, please refer to the detailed table