Find a quote
Onto Innovation
308.10 Up 0.24 (0.08 %)
Delayed : 2026/04/24 20:00:00
- Previous close $307.86
- Opening $303.99
- Today High $316.00
- Today Low $297.74
- Price Bid $307.00
- Price Ask $307.00
- 52 Weeks High $316.00
- 52 Weeks Low $85.88
- Size Bid 1000
- Size Ask 100
- Volume 1,128,022
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $307.86 | Down $ -0.19 | $308.22 | $307.83 | 101,466 |
| 03:59 PM | $308.05 | Up $0.05 | $308.27 | $307.83 | 13,183 |
| 03:58 PM | $308.00 | Up $0.16 | $308.25 | $307.63 | 8,019 |
| 03:57 PM | $307.84 | Up $0.84 | $307.84 | $306.91 | 6,824 |
| 03:56 PM | $307.00 | Up $0.52 | $307.00 | $306.50 | 5,449 |
| 03:55 PM | $306.48 | Down $ -0.36 | $307.00 | $306.48 | 6,585 |
| 03:54 PM | $306.84 | Up $0.90 | $306.84 | $306.32 | 1,937 |
| 03:53 PM | $305.94 | Down $ -0.14 | $306.52 | $305.60 | 1,430 |
| 03:52 PM | $306.08 | Up $0.08 | $306.15 | $305.86 | 1,180 |
| 03:51 PM | $306.00 | Down $ -1.24 | $306.76 | $306.00 | 3,539 |
| 03:50 PM | $307.24 | Up $1.04 | $307.24 | $306.11 | 4,760 |
| 03:49 PM | $306.20 | Up $0.27 | $306.20 | $305.70 | 2,192 |
| 03:48 PM | $305.93 | Up $0.33 | $306.02 | $305.56 | 2,988 |
| 03:47 PM | $305.60 | Down $ -0.39 | $305.77 | $305.60 | 1,100 |
| 03:46 PM | $305.99 | Down $ -0.38 | $306.28 | $305.93 | 3,123 |
| 03:45 PM | $306.37 | Up $0.46 | $306.65 | $305.85 | 6,461 |
| 03:44 PM | $305.91 | Down $ -0.35 | $306.25 | $305.91 | 1,764 |
| 03:43 PM | $306.27 | Up $0.50 | $306.27 | $305.77 | 4,011 |
| 03:42 PM | $305.77 | Down $ -0.04 | $305.93 | $305.77 | 1,320 |
| 03:41 PM | $305.81 | Down $ -0.01 | $306.04 | $305.80 | 3,871 |
| 03:40 PM | $305.82 | Up $0.25 | $305.82 | $305.61 | 2,510 |
| 03:39 PM | $305.57 | Up $0.26 | $305.58 | $305.01 | 1,790 |
| 03:38 PM | $305.31 | Up $0.01 | $305.43 | $305.23 | 999 |
| 03:37 PM | $305.30 | Down $ -0.57 | $305.93 | $305.30 | 2,065 |
| 03:36 PM | $305.87 | Down $ -0.18 | $306.05 | $305.77 | 1,750 |
| 03:35 PM | $306.05 | Down $ -0.04 | $306.23 | $306.00 | 1,549 |
| 03:34 PM | $306.09 | Down $ -0.29 | $306.14 | $306.09 | 1,100 |
| 03:33 PM | $306.38 | Down $ -0.13 | $306.43 | $306.26 | 1,600 |
| 03:32 PM | $306.51 | Down $ -0.19 | $306.97 | $306.50 | 2,877 |
| 03:31 PM | $306.70 | Down $ -0.20 | $306.72 | $306.70 | 370 |
| 03:30 PM | $306.91 | Up $0.10 | $307.39 | $306.50 | 4,719 |
| 03:29 PM | $306.80 | Down $ -0.05 | $306.80 | $306.80 | 200 |
| 03:28 PM | $306.85 | Down $ -0.01 | $306.94 | $306.85 | 1,308 |
| 03:27 PM | $306.86 | Down $ -0.28 | $307.14 | $306.86 | 1,300 |
| 03:26 PM | $307.14 | Down $ -0.19 | $307.14 | $307.14 | 100 |
| 03:25 PM | $307.33 | Up $0.16 | $307.57 | $307.30 | 1,600 |
| 03:24 PM | $307.17 | Up $0.03 | $307.17 | $306.86 | 1,700 |
| 03:23 PM | $307.15 | Down $ -0.02 | $307.15 | $307.00 | 300 |
| 03:21 PM | $307.16 | Down $ -0.34 | $307.32 | $307.16 | 1,499 |
| 03:21 PM | $307.16 | Up $0.00 | $307.32 | $307.16 | 0 |
| 03:20 PM | $307.50 | Up $0.01 | $307.68 | $307.50 | 1,967 |
| 03:19 PM | $307.49 | Down $ -0.37 | $307.62 | $307.49 | 1,000 |
| 03:18 PM | $307.86 | Down $0.00 | $307.86 | $307.86 | 104 |
| 03:17 PM | $307.87 | Up $0.07 | $308.00 | $307.79 | 2,400 |
| 03:16 PM | $307.79 | Down $ -0.02 | $307.81 | $307.79 | 1,300 |
| 03:15 PM | $307.81 | Up $0.10 | $308.02 | $307.75 | 1,834 |
| 03:13 PM | $307.71 | Down $ -0.05 | $307.74 | $307.71 | 511 |
| 03:13 PM | $307.71 | Up $0.00 | $307.74 | $307.71 | 0 |
| 03:12 PM | $307.76 | Down $ -0.09 | $308.02 | $307.71 | 500 |
| 03:11 PM | $307.85 | Up $0.14 | $307.96 | $307.76 | 700 |
| 03:10 PM | $307.71 | Down $ -0.25 | $307.71 | $307.71 | 500 |
| 03:09 PM | $307.96 | Down $ -0.23 | $307.96 | $307.96 | 1,089 |
| 03:08 PM | $308.19 | Up $0.24 | $308.19 | $307.96 | 910 |
| 03:07 PM | $307.95 | Up $0.05 | $308.04 | $307.83 | 2,419 |
| 03:06 PM | $307.90 | Down $ -0.52 | $307.94 | $307.90 | 200 |
| 03:05 PM | $308.42 | Up $0.02 | $308.42 | $308.42 | 126 |
| 03:04 PM | $308.40 | Down $ -0.18 | $308.49 | $308.40 | 600 |
| 03:03 PM | $308.58 | Down $ -0.32 | $308.59 | $308.58 | 700 |
| 03:02 PM | $308.90 | Up $0.13 | $308.90 | $308.65 | 200 |
| 03:01 PM | $308.77 | Up $0.03 | $308.78 | $308.64 | 359 |
| 03:00 PM | $308.74 | Up $0.37 | $308.95 | $308.45 | 1,000 |
| 02:59 PM | $308.38 | Up $0.00 | $308.38 | $308.38 | 160 |
| 02:58 PM | $308.38 | Down $ -0.10 | $308.38 | $308.05 | 300 |
| 02:56 PM | $308.48 | Down $ -0.22 | $308.70 | $308.02 | 9,803 |
| 02:56 PM | $308.48 | Up $0.00 | $308.70 | $308.02 | 0 |
| 02:55 PM | $308.70 | Down $ -0.10 | $308.81 | $308.70 | 300 |
| 02:54 PM | $308.80 | Up $0.09 | $309.10 | $308.80 | 400 |
| 02:53 PM | $308.71 | Down $ -0.16 | $308.71 | $308.70 | 300 |
| 02:52 PM | $308.87 | Up $0.35 | $309.50 | $308.71 | 2,505 |
| 02:51 PM | $308.52 | Down $ -0.19 | $308.85 | $308.47 | 1,796 |
| 02:50 PM | $308.71 | Down $ -0.32 | $308.97 | $308.39 | 2,650 |
| 02:49 PM | $309.03 | Down $ -0.31 | $309.47 | $309.03 | 450 |
| 02:48 PM | $309.34 | Down $ -0.01 | $309.55 | $309.10 | 5,712 |
| 02:47 PM | $309.35 | Down $ -0.42 | $310.06 | $309.28 | 2,300 |
| 02:45 PM | $309.77 | Down $ -0.63 | $309.81 | $309.77 | 300 |
| 02:45 PM | $309.77 | Up $0.00 | $309.81 | $309.77 | 0 |
| 02:43 PM | $310.40 | Down $ -0.28 | $310.40 | $310.40 | 100 |
| 02:43 PM | $310.40 | Up $0.00 | $310.40 | $310.40 | 0 |
| 02:42 PM | $310.68 | Up $0.13 | $310.68 | $310.34 | 1,200 |
| 02:41 PM | $310.54 | Up $0.26 | $310.66 | $310.54 | 978 |
| 02:40 PM | $310.28 | Up $0.38 | $310.28 | $309.86 | 6,218 |
| 02:39 PM | $309.90 | Down $ -0.21 | $309.90 | $309.79 | 584 |
| 02:38 PM | $310.11 | Up $0.61 | $310.63 | $309.86 | 6,732 |
| 02:37 PM | $309.50 | Up $0.12 | $309.97 | $309.50 | 5,408 |
| 02:36 PM | $309.38 | Down $ -0.91 | $309.95 | $309.31 | 1,100 |
| 02:35 PM | $310.28 | Up $0.08 | $310.38 | $310.21 | 3,952 |
| 02:34 PM | $310.21 | Down $ -0.10 | $310.21 | $309.87 | 1,773 |
| 02:33 PM | $310.31 | Up $0.11 | $310.31 | $310.31 | 411 |
| 02:32 PM | $310.20 | Up $0.20 | $310.21 | $309.86 | 400 |
| 02:31 PM | $310.00 | Up $0.11 | $310.33 | $309.86 | 1,011 |
| 02:30 PM | $309.89 | Down $ -0.03 | $309.91 | $309.89 | 339 |
| 02:29 PM | $309.92 | Up $0.01 | $310.20 | $309.92 | 611 |
| 02:28 PM | $309.91 | Down $ -0.41 | $309.91 | $309.87 | 600 |
| 02:27 PM | $310.33 | Up $0.00 | $310.79 | $310.33 | 600 |
| 02:26 PM | $310.32 | Up $0.30 | $310.69 | $310.32 | 200 |
| 02:24 PM | $310.02 | Up $0.34 | $310.02 | $309.95 | 559 |
| 02:24 PM | $310.02 | Up $0.00 | $310.02 | $309.95 | 0 |
| 02:23 PM | $309.68 | Down $ -0.19 | $309.87 | $309.68 | 1,020 |
| 02:22 PM | $309.87 | Down $ -0.50 | $309.87 | $309.87 | 100 |
| 02:21 PM | $310.37 | Down $ -0.09 | $310.37 | $310.13 | 500 |
| 02:19 PM | $310.46 | Down $ -0.06 | $310.51 | $310.12 | 1,031 |
| 02:19 PM | $310.46 | Up $0.00 | $310.51 | $310.12 | 0 |
| 02:17 PM | $310.52 | Down $ -0.48 | $310.52 | $310.52 | 100 |
| 02:17 PM | $310.52 | Up $0.00 | $310.52 | $310.52 | 0 |
| 02:15 PM | $311.00 | Up $0.18 | $311.13 | $310.99 | 800 |
| 02:15 PM | $311.00 | Up $0.00 | $311.13 | $310.99 | 0 |
| 02:14 PM | $310.83 | Down $ -0.04 | $310.83 | $310.83 | 108 |
| 02:13 PM | $310.87 | Down $ -0.06 | $310.87 | $310.84 | 460 |
| 02:12 PM | $310.92 | Down $ -0.63 | $311.04 | $310.92 | 800 |
| 02:11 PM | $311.55 | Down $ -0.13 | $311.55 | $311.55 | 371 |
| 02:08 PM | $311.68 | Up $0.10 | $311.68 | $311.68 | 100 |
| 02:08 PM | $311.68 | Up $0.00 | $311.68 | $311.68 | 0 |
| 02:08 PM | $311.68 | Up $0.00 | $311.68 | $311.68 | 0 |
| 02:07 PM | $311.58 | Up $0.45 | $311.73 | $310.97 | 2,116 |
| 02:06 PM | $311.13 | Down $ -0.52 | $311.42 | $311.13 | 500 |
| 02:05 PM | $311.65 | Down $ -0.33 | $311.77 | $311.64 | 912 |
| 02:03 PM | $311.98 | Down $ -0.46 | $312.31 | $311.98 | 1,790 |
| 02:03 PM | $311.98 | Up $0.00 | $312.31 | $311.98 | 0 |
| 02:01 PM | $312.44 | Up $0.00 | $312.51 | $312.44 | 1,180 |
| 02:01 PM | $312.44 | Up $0.00 | $312.51 | $312.44 | 0 |
| 02:00 PM | $312.44 | Down $ -0.57 | $312.60 | $312.44 | 1,060 |
| 01:59 PM | $313.01 | Up $0.23 | $313.01 | $312.78 | 200 |
| 01:58 PM | $312.78 | Down $ -0.08 | $312.79 | $312.66 | 450 |
| 01:57 PM | $312.86 | Down $ -0.31 | $312.86 | $312.86 | 100 |
| 01:56 PM | $313.17 | Up $0.47 | $313.17 | $312.58 | 550 |
| 01:55 PM | $312.70 | Up $0.09 | $312.92 | $312.61 | 810 |
| 01:54 PM | $312.61 | Up $0.02 | $312.81 | $312.43 | 800 |
| 01:53 PM | $312.59 | Up $0.14 | $312.59 | $312.46 | 260 |
| 01:52 PM | $312.45 | Up $0.15 | $312.45 | $312.08 | 751 |
| 01:51 PM | $312.30 | Up $0.11 | $312.30 | $312.05 | 400 |
| 01:50 PM | $312.19 | Down $ -0.32 | $312.48 | $312.19 | 428 |
| 01:49 PM | $312.51 | Down $ -0.64 | $312.93 | $312.51 | 743 |
| 01:47 PM | $313.15 | Down $ -0.20 | $313.15 | $312.91 | 609 |
| 01:47 PM | $313.15 | Up $0.00 | $313.15 | $312.91 | 0 |
| 01:46 PM | $313.35 | Up $0.04 | $313.35 | $313.35 | 100 |
| 01:45 PM | $313.31 | Up $0.09 | $313.31 | $313.31 | 100 |
| 01:41 PM | $313.22 | Up $0.28 | $313.22 | $313.19 | 400 |
| 01:41 PM | $313.22 | Up $0.00 | $313.22 | $313.19 | 0 |
| 01:41 PM | $313.22 | Up $0.00 | $313.22 | $313.19 | 0 |
| 01:41 PM | $313.22 | Up $0.00 | $313.22 | $313.19 | 0 |
| 01:40 PM | $312.95 | Up $0.08 | $312.95 | $312.95 | 117 |
| 01:39 PM | $312.87 | Down $ -0.21 | $313.22 | $312.87 | 650 |
| 01:37 PM | $313.08 | Down $ -0.50 | $313.28 | $313.08 | 200 |
| 01:37 PM | $313.08 | Up $0.00 | $313.28 | $313.08 | 0 |
| 01:36 PM | $313.58 | Up $0.59 | $313.58 | $313.58 | 100 |
| 01:33 PM | $312.99 | Up $0.45 | $312.99 | $312.93 | 200 |
| 01:33 PM | $312.99 | Up $0.00 | $312.99 | $312.93 | 0 |
| 01:33 PM | $312.99 | Up $0.00 | $312.99 | $312.93 | 0 |
| 01:31 PM | $312.54 | Down $ -0.45 | $312.77 | $312.50 | 734 |
| 01:31 PM | $312.54 | Up $0.00 | $312.77 | $312.50 | 0 |
| 01:30 PM | $312.99 | Down $ -0.01 | $312.99 | $312.99 | 500 |
| 01:29 PM | $313.00 | Up $0.25 | $313.00 | $312.99 | 300 |
| 01:28 PM | $312.75 | Up $0.03 | $312.75 | $312.75 | 130 |
| 01:27 PM | $312.72 | Down $ -0.10 | $312.72 | $312.72 | 100 |
| 01:25 PM | $312.82 | Up $0.44 | $312.82 | $312.40 | 200 |
| 01:25 PM | $312.82 | Up $0.00 | $312.82 | $312.40 | 0 |
| 01:24 PM | $312.38 | Up $0.13 | $312.57 | $312.09 | 1,262 |
| 01:23 PM | $312.24 | Down $ -1.00 | $313.29 | $312.22 | 800 |
| 01:22 PM | $313.24 | Down $ -0.37 | $313.24 | $312.78 | 918 |
| 01:21 PM | $313.61 | Down $ -0.31 | $314.09 | $313.61 | 420 |
| 01:20 PM | $313.92 | Down $ -0.29 | $314.55 | $313.92 | 2,362 |
| 01:19 PM | $314.21 | Down $ -0.36 | $314.63 | $314.16 | 1,934 |
| 01:17 PM | $314.57 | Up $1.07 | $314.57 | $313.78 | 855 |
| 01:17 PM | $314.57 | Up $0.00 | $314.57 | $313.78 | 0 |
| 01:16 PM | $313.51 | Down $ -0.19 | $313.51 | $313.51 | 100 |
| 01:15 PM | $313.69 | Down $ -1.31 | $314.39 | $313.69 | 600 |
| 01:14 PM | $315.00 | Up $0.87 | $315.00 | $313.73 | 6,332 |
| 01:10 PM | $314.13 | Down $ -0.06 | $314.13 | $313.91 | 680 |
| 01:10 PM | $314.13 | Up $0.00 | $314.13 | $313.91 | 0 |
| 01:10 PM | $314.13 | Up $0.00 | $314.13 | $313.91 | 0 |
| 01:10 PM | $314.13 | Up $0.00 | $314.13 | $313.91 | 0 |
| 01:09 PM | $314.19 | Down $ -0.08 | $314.19 | $314.19 | 100 |
| 01:08 PM | $314.27 | Down $ -0.02 | $314.27 | $314.16 | 400 |
| 01:07 PM | $314.29 | Down $ -0.23 | $314.29 | $314.29 | 250 |
| 01:06 PM | $314.52 | Down $ -0.05 | $314.66 | $314.40 | 900 |
| 01:05 PM | $314.57 | Down $ -0.04 | $314.61 | $314.57 | 772 |
| 01:04 PM | $314.61 | Up $0.03 | $314.61 | $314.29 | 857 |
| 01:02 PM | $314.59 | Down $ -0.06 | $314.59 | $314.16 | 704 |
| 01:02 PM | $314.59 | Up $0.00 | $314.59 | $314.16 | 0 |
| 01:01 PM | $314.64 | Up $0.08 | $314.92 | $314.64 | 800 |
| 01:00 PM | $314.56 | Down $ -0.46 | $314.94 | $314.56 | 2,150 |
| 12:59 PM | $315.02 | Up $0.27 | $315.02 | $315.02 | 986 |
| 12:58 PM | $314.75 | Up $0.05 | $314.75 | $314.75 | 200 |
| 12:57 PM | $314.70 | Up $0.10 | $314.70 | $314.58 | 304 |
| 12:56 PM | $314.60 | Down $ -1.23 | $314.60 | $314.60 | 280 |
| 12:55 PM | $315.83 | Up $0.84 | $315.83 | $315.16 | 850 |
| 12:54 PM | $314.99 | Up $0.26 | $314.99 | $314.94 | 200 |
| 12:52 PM | $314.73 | Down $ -0.20 | $314.73 | $314.72 | 200 |
| 12:52 PM | $314.73 | Up $0.00 | $314.73 | $314.72 | 0 |
| 12:51 PM | $314.93 | Down $ -0.60 | $316.00 | $314.93 | 6,943 |
| 12:50 PM | $315.53 | Down $ -0.08 | $315.53 | $315.51 | 200 |
| 12:49 PM | $315.61 | Up $0.11 | $315.61 | $315.32 | 546 |
| 12:47 PM | $315.51 | Up $0.24 | $315.51 | $315.46 | 300 |
| 12:47 PM | $315.51 | Up $0.00 | $315.51 | $315.46 | 0 |
| 12:46 PM | $315.27 | Up $0.54 | $315.27 | $314.38 | 1,160 |
| 12:45 PM | $314.73 | Up $0.26 | $314.73 | $314.47 | 300 |
| 12:44 PM | $314.47 | Down $ -0.29 | $314.47 | $314.42 | 200 |
| 12:43 PM | $314.76 | Down $ -0.40 | $315.27 | $314.39 | 4,423 |
| 12:42 PM | $315.16 | Up $0.28 | $315.16 | $314.31 | 4,812 |
| 12:41 PM | $314.88 | Up $0.88 | $314.90 | $314.25 | 6,271 |
| 12:40 PM | $314.00 | Up $0.03 | $314.35 | $314.00 | 1,186 |
| 12:39 PM | $313.97 | Up $0.01 | $314.00 | $313.73 | 2,089 |
| 12:38 PM | $313.96 | Up $0.38 | $313.98 | $313.58 | 5,370 |
| 12:37 PM | $313.58 | Down $ -0.11 | $313.76 | $313.58 | 600 |
| 12:36 PM | $313.69 | Up $0.00 | $313.69 | $313.34 | 1,941 |
| 12:35 PM | $313.69 | Up $0.59 | $313.69 | $313.12 | 1,200 |
| 12:34 PM | $313.10 | Down $ -0.08 | $313.52 | $313.10 | 582 |
| 12:33 PM | $313.18 | Up $0.03 | $313.18 | $312.80 | 1,359 |
| 12:32 PM | $313.15 | Down $ -0.58 | $313.21 | $313.15 | 200 |
| 12:31 PM | $313.73 | Up $0.73 | $313.75 | $312.99 | 2,115 |
| 12:30 PM | $313.00 | Up $0.69 | $313.00 | $312.70 | 200 |
| 12:29 PM | $312.31 | Down $ -0.37 | $312.43 | $312.18 | 500 |
| 12:28 PM | $312.67 | Up $0.80 | $312.67 | $312.37 | 300 |
| 12:26 PM | $311.87 | Down $ -0.38 | $312.50 | $311.87 | 2,900 |
| 12:26 PM | $311.87 | Up $0.00 | $312.50 | $311.87 | 0 |
| 12:25 PM | $312.25 | Down $ -0.13 | $312.30 | $312.25 | 650 |
| 12:24 PM | $312.39 | Up $0.50 | $312.40 | $311.89 | 1,100 |
| 12:23 PM | $311.89 | Up $0.29 | $311.89 | $311.89 | 406 |
| 12:21 PM | $311.60 | Up $0.22 | $311.76 | $311.60 | 800 |
| 12:21 PM | $311.60 | Up $0.00 | $311.76 | $311.60 | 0 |
| 12:20 PM | $311.38 | Down $ -0.12 | $311.45 | $311.38 | 200 |
| 12:19 PM | $311.49 | Down $ -0.29 | $311.49 | $311.49 | 500 |
| 12:18 PM | $311.78 | Down $ -0.03 | $311.78 | $311.78 | 160 |
| 12:16 PM | $311.81 | Up $0.55 | $311.81 | $311.07 | 247 |
| 12:16 PM | $311.81 | Up $0.00 | $311.81 | $311.07 | 0 |
| 12:15 PM | $311.26 | Down $ -0.04 | $311.26 | $311.12 | 700 |
| 12:14 PM | $311.30 | Down $ -0.25 | $312.20 | $311.30 | 4,568 |
| 12:13 PM | $311.55 | Up $0.56 | $311.98 | $311.24 | 4,976 |
| 12:12 PM | $310.99 | Up $0.27 | $310.99 | $310.99 | 100 |
| 12:11 PM | $310.72 | Down $ -0.25 | $310.90 | $310.72 | 478 |
| 12:10 PM | $310.97 | Up $0.53 | $310.97 | $310.87 | 528 |
| 12:09 PM | $310.45 | Up $0.03 | $310.45 | $310.45 | 200 |
| 12:08 PM | $310.41 | Up $0.00 | $310.71 | $310.26 | 600 |
| 12:07 PM | $310.41 | Down $ -0.94 | $310.41 | $310.38 | 300 |
| 12:06 PM | $311.35 | Up $0.52 | $311.35 | $311.35 | 110 |
| 12:05 PM | $310.83 | Up $0.15 | $311.08 | $310.68 | 435 |
| 12:04 PM | $310.68 | Down $ -0.19 | $310.69 | $310.62 | 400 |
| 12:03 PM | $310.87 | Up $0.27 | $310.87 | $310.65 | 900 |
| 12:01 PM | $310.60 | Down $ -0.38 | $310.61 | $310.60 | 200 |
| 12:01 PM | $310.60 | Up $0.00 | $310.61 | $310.60 | 0 |
| 12:00 PM | $310.98 | Down $ -0.18 | $311.31 | $310.98 | 573 |
| 11:59 AM | $311.16 | Up $0.18 | $311.16 | $310.66 | 500 |
| 11:58 AM | $310.98 | Up $0.72 | $310.98 | $310.36 | 898 |
| 11:57 AM | $310.26 | Up $0.15 | $310.26 | $310.12 | 1,348 |
| 11:56 AM | $310.11 | Down $ -0.39 | $310.14 | $309.99 | 1,083 |
| 11:54 AM | $310.50 | Down $ -0.19 | $310.50 | $310.50 | 100 |
| 11:54 AM | $310.50 | Up $0.00 | $310.50 | $310.50 | 0 |
| 11:52 AM | $310.69 | Up $0.00 | $311.34 | $310.69 | 600 |
| 11:52 AM | $310.69 | Up $0.00 | $311.34 | $310.69 | 0 |
| 11:51 AM | $310.69 | Up $0.00 | $311.04 | $310.69 | 200 |
| 11:50 AM | $310.69 | Down $ -0.68 | $310.69 | $310.69 | 114 |
| 11:49 AM | $311.37 | Up $1.02 | $311.37 | $310.69 | 350 |
| 11:48 AM | $310.35 | Down $ -0.30 | $310.57 | $310.35 | 300 |
| 11:46 AM | $310.65 | Up $0.44 | $310.65 | $310.65 | 100 |
| 11:46 AM | $310.65 | Up $0.00 | $310.65 | $310.65 | 0 |
| 11:45 AM | $310.21 | Up $0.21 | $310.52 | $310.21 | 500 |
| 11:44 AM | $310.00 | Up $1.49 | $310.00 | $308.65 | 1,645 |
| 11:43 AM | $308.51 | Up $0.16 | $308.51 | $308.51 | 100 |
| 11:42 AM | $308.35 | Down $ -0.21 | $308.75 | $308.29 | 800 |
| 11:40 AM | $308.56 | Up $0.81 | $308.56 | $307.99 | 1,149 |
| 11:40 AM | $308.56 | Up $0.00 | $308.56 | $307.99 | 0 |
| 11:38 AM | $307.75 | Down $ -0.03 | $307.79 | $307.75 | 205 |
| 11:38 AM | $307.75 | Up $0.00 | $307.79 | $307.75 | 0 |
| 11:36 AM | $307.78 | Down $ -0.49 | $307.78 | $307.75 | 641 |
| 11:36 AM | $307.78 | Up $0.00 | $307.78 | $307.75 | 0 |
| 11:35 AM | $308.27 | Down $ -0.03 | $308.27 | $308.17 | 500 |
| 11:34 AM | $308.30 | Down $ -0.06 | $308.30 | $308.30 | 118 |
| 11:33 AM | $308.36 | Up $0.09 | $308.36 | $308.29 | 433 |
| 11:30 AM | $308.27 | Up $0.32 | $308.27 | $307.03 | 2,944 |
| 11:30 AM | $308.27 | Up $0.00 | $308.27 | $307.03 | 0 |
| 11:30 AM | $308.27 | Up $0.00 | $308.27 | $307.03 | 0 |
| 11:29 AM | $307.95 | Up $0.46 | $307.95 | $307.95 | 160 |
| 11:28 AM | $307.49 | Down $ -0.19 | $307.50 | $307.49 | 325 |
| 11:27 AM | $307.68 | Up $0.00 | $307.68 | $307.68 | 118 |
| 11:26 AM | $307.68 | Up $0.58 | $307.68 | $307.42 | 275 |
| 11:23 AM | $307.10 | Down $ -0.47 | $307.10 | $307.05 | 900 |
| 11:23 AM | $307.10 | Up $0.00 | $307.10 | $307.05 | 0 |
| 11:23 AM | $307.10 | Up $0.00 | $307.10 | $307.05 | 0 |
| 11:21 AM | $307.57 | Up $0.50 | $307.57 | $307.47 | 400 |
| 11:21 AM | $307.57 | Up $0.00 | $307.57 | $307.47 | 0 |
| 11:20 AM | $307.07 | Down $ -0.99 | $307.33 | $307.07 | 300 |
| 11:19 AM | $308.06 | Down $ -0.59 | $308.06 | $307.90 | 268 |
| 11:18 AM | $308.66 | Up $0.21 | $308.72 | $308.66 | 226 |
| 11:17 AM | $308.45 | Down $ -0.02 | $308.45 | $308.45 | 100 |
| 11:16 AM | $308.47 | Down $ -0.46 | $308.78 | $308.47 | 225 |
| 11:15 AM | $308.93 | Up $0.32 | $308.93 | $308.67 | 200 |
| 11:13 AM | $308.61 | Up $0.92 | $308.61 | $308.61 | 132 |
| 11:13 AM | $308.61 | Up $0.00 | $308.61 | $308.61 | 0 |
| 11:11 AM | $307.69 | Down $ -0.85 | $307.80 | $307.68 | 344 |
| 11:11 AM | $307.69 | Up $0.00 | $307.80 | $307.68 | 0 |
| 11:10 AM | $308.54 | Down $ -0.32 | $308.80 | $308.54 | 300 |
| 11:09 AM | $308.86 | Up $0.57 | $308.86 | $308.32 | 300 |
| 11:08 AM | $308.29 | Down $ -0.89 | $309.23 | $308.29 | 4,205 |
| 11:07 AM | $309.18 | Up $0.00 | $309.60 | $309.18 | 517 |
| 11:06 AM | $309.18 | Down $0.00 | $309.18 | $309.18 | 642 |
| 11:05 AM | $309.18 | Up $0.25 | $309.18 | $308.85 | 400 |
| 11:04 AM | $308.93 | Up $0.34 | $309.16 | $308.93 | 582 |
| 11:03 AM | $308.59 | Up $0.58 | $309.18 | $308.44 | 700 |
| 11:02 AM | $308.01 | Down $ -0.29 | $308.01 | $308.00 | 1,122 |
| 11:01 AM | $308.30 | Up $0.37 | $308.30 | $308.30 | 100 |
| 11:00 AM | $307.93 | Down $ -0.52 | $307.93 | $307.93 | 200 |
| 10:59 AM | $308.45 | Up $1.24 | $308.45 | $307.86 | 400 |
| 10:58 AM | $307.22 | Down $ -0.79 | $307.75 | $307.04 | 1,687 |
| 10:57 AM | $308.00 | Up $0.36 | $308.00 | $307.62 | 300 |
| 10:56 AM | $307.64 | Down $ -0.36 | $308.64 | $307.64 | 1,432 |
| 10:55 AM | $308.00 | Up $0.59 | $308.00 | $307.91 | 213 |
| 10:54 AM | $307.41 | Up $0.03 | $307.65 | $307.39 | 1,502 |
| 10:53 AM | $307.38 | Up $0.38 | $307.50 | $307.26 | 2,197 |
| 10:52 AM | $307.00 | Up $0.54 | $307.00 | $307.00 | 283 |
| 10:50 AM | $306.46 | Down $ -0.06 | $306.76 | $306.46 | 859 |
| 10:50 AM | $306.46 | Up $0.00 | $306.76 | $306.46 | 0 |
| 10:49 AM | $306.52 | Down $ -0.43 | $306.52 | $306.52 | 117 |
| 10:48 AM | $306.95 | Up $0.51 | $306.95 | $306.22 | 419 |
| 10:47 AM | $306.44 | Up $0.38 | $306.53 | $306.08 | 595 |
| 10:46 AM | $306.05 | Up $0.51 | $306.05 | $305.93 | 211 |
| 10:45 AM | $305.54 | Up $0.54 | $306.00 | $305.47 | 1,909 |
| 10:43 AM | $305.00 | Up $0.60 | $305.00 | $304.40 | 2,405 |
| 10:43 AM | $305.00 | Up $0.00 | $305.00 | $304.40 | 0 |
| 10:42 AM | $304.40 | Up $1.35 | $304.41 | $303.52 | 1,538 |
| 10:41 AM | $303.05 | Down $ -0.26 | $303.53 | $303.05 | 300 |
| 10:40 AM | $303.32 | Down $ -0.06 | $303.45 | $303.32 | 200 |
| 10:39 AM | $303.38 | Up $0.45 | $303.50 | $302.93 | 600 |
| 10:38 AM | $302.93 | Up $1.13 | $303.06 | $301.51 | 5,061 |
| 10:37 AM | $301.79 | Down $ -0.56 | $302.60 | $301.79 | 1,205 |
| 10:36 AM | $302.36 | Down $ -0.45 | $302.40 | $302.31 | 1,414 |
| 10:35 AM | $302.81 | Up $2.08 | $303.00 | $300.58 | 5,965 |
| 10:34 AM | $300.72 | Up $0.66 | $301.67 | $300.45 | 5,370 |
| 10:33 AM | $300.06 | Down $ -0.78 | $300.51 | $300.06 | 535 |
| 10:32 AM | $300.84 | Down $ -0.09 | $301.20 | $300.70 | 878 |
| 10:31 AM | $300.93 | Down $ -0.77 | $300.99 | $300.93 | 400 |
| 10:30 AM | $301.70 | Up $0.39 | $302.30 | $301.70 | 300 |
| 10:29 AM | $301.31 | Up $0.43 | $301.40 | $300.94 | 1,222 |
| 10:28 AM | $300.88 | Up $0.24 | $301.09 | $300.75 | 700 |
| 10:27 AM | $300.64 | Down $ -0.59 | $300.65 | $299.68 | 580 |
| 10:26 AM | $301.23 | Down $ -0.48 | $302.11 | $301.23 | 2,418 |
| 10:25 AM | $301.72 | Down $ -0.37 | $301.72 | $301.33 | 723 |
| 10:24 AM | $302.08 | Down $ -0.05 | $302.08 | $301.44 | 632 |
| 10:22 AM | $302.13 | Up $0.13 | $302.63 | $302.10 | 1,083 |
| 10:22 AM | $302.13 | Up $0.00 | $302.63 | $302.10 | 0 |
| 10:21 AM | $302.00 | Up $0.31 | $302.08 | $302.00 | 754 |
| 10:20 AM | $301.69 | Down $ -1.24 | $302.92 | $301.67 | 1,914 |
| 10:19 AM | $302.93 | Down $ -0.43 | $303.01 | $302.48 | 794 |
| 10:18 AM | $303.35 | Down $ -0.40 | $303.35 | $303.07 | 400 |
| 10:17 AM | $303.75 | Down $ -0.15 | $303.86 | $303.72 | 300 |
| 10:16 AM | $303.90 | Up $0.38 | $304.37 | $303.90 | 780 |
| 10:15 AM | $303.52 | Down $ -0.13 | $303.53 | $303.28 | 600 |
| 10:14 AM | $303.65 | Down $ -0.20 | $304.49 | $303.65 | 812 |
| 10:13 AM | $303.85 | Up $0.24 | $304.57 | $303.85 | 300 |
| 10:11 AM | $303.61 | Down $ -0.09 | $303.61 | $303.61 | 106 |
| 10:11 AM | $303.61 | Up $0.00 | $303.61 | $303.61 | 0 |
| 10:10 AM | $303.70 | Down $ -1.30 | $303.96 | $303.70 | 200 |
| 10:09 AM | $305.00 | Up $1.50 | $305.00 | $303.84 | 1,335 |
| 10:08 AM | $303.50 | Up $1.40 | $303.50 | $301.51 | 775 |
| 10:07 AM | $302.10 | Up $1.30 | $302.10 | $301.29 | 236 |
| 10:06 AM | $300.80 | Up $0.80 | $300.83 | $300.80 | 219 |
| 10:05 AM | $300.00 | Down $ -0.10 | $300.43 | $299.77 | 805 |
| 10:04 AM | $300.10 | Down $ -1.15 | $300.10 | $299.26 | 1,656 |
| 10:02 AM | $301.25 | Up $0.74 | $301.25 | $299.66 | 3,292 |
| 10:02 AM | $301.25 | Up $0.00 | $301.25 | $299.66 | 0 |
| 10:01 AM | $300.51 | Up $0.30 | $300.99 | $300.18 | 5,151 |
| 10:00 AM | $300.21 | Down $ -0.35 | $300.21 | $300.21 | 650 |
| 09:59 AM | $300.56 | Up $0.34 | $300.79 | $300.56 | 462 |
| 09:58 AM | $300.22 | Up $0.33 | $300.22 | $300.00 | 300 |
| 09:57 AM | $299.89 | Up $1.68 | $299.89 | $298.90 | 510 |
| 09:56 AM | $298.22 | Up $0.47 | $298.90 | $297.79 | 626 |
| 09:55 AM | $297.74 | Down $ -1.16 | $300.13 | $297.74 | 200 |
| 09:54 AM | $298.90 | Down $ -0.36 | $299.27 | $298.22 | 1,820 |
| 09:53 AM | $299.26 | Down $ -0.84 | $299.26 | $297.75 | 13,217 |
| 09:52 AM | $300.10 | Up $1.10 | $300.10 | $299.66 | 591 |
| 09:51 AM | $299.00 | Down $ -1.00 | $299.75 | $299.00 | 1,384 |
| 09:50 AM | $300.00 | Down $ -2.79 | $302.00 | $300.00 | 2,880 |
| 09:49 AM | $302.79 | Up $1.66 | $302.79 | $301.10 | 659 |
| 09:48 AM | $301.13 | Down $ -0.88 | $302.03 | $301.13 | 400 |
| 09:47 AM | $302.02 | Down $ -0.01 | $302.83 | $301.60 | 2,062 |
| 09:46 AM | $302.03 | Down $ -1.53 | $304.22 | $302.03 | 3,659 |
| 09:45 AM | $303.56 | Up $0.60 | $303.61 | $303.00 | 500 |
| 09:44 AM | $302.97 | Down $ -2.31 | $303.60 | $302.97 | 200 |
| 09:43 AM | $305.27 | Down $ -0.17 | $305.27 | $304.00 | 300 |
| 09:42 AM | $305.44 | Up $1.64 | $305.59 | $304.98 | 2,078 |
| 09:41 AM | $303.80 | Down $ -1.80 | $304.58 | $303.80 | 953 |
| 09:39 AM | $305.60 | Up $1.10 | $305.60 | $305.06 | 406 |
| 09:39 AM | $305.60 | Up $0.00 | $305.60 | $305.06 | 0 |
| 09:38 AM | $304.50 | Up $0.96 | $304.92 | $304.50 | 400 |
| 09:37 AM | $303.54 | Up $0.39 | $304.00 | $303.54 | 481 |
| 09:36 AM | $303.15 | Down $ -0.59 | $304.00 | $303.15 | 650 |
| 09:35 AM | $303.74 | Down $ -1.52 | $305.95 | $303.73 | 1,121 |
| 09:34 AM | $305.27 | Down $ -0.74 | $306.50 | $304.85 | 3,407 |
| 09:33 AM | $306.00 | Down $ -0.49 | $306.00 | $306.00 | 100 |
| 09:32 AM | $306.49 | Up $2.16 | $306.49 | $305.00 | 3,417 |
| 09:31 AM | $304.33 | Up $0.83 | $304.33 | $303.00 | 742 |
| 09:30 AM | $303.50 | Up $11.19 | $304.30 | $301.00 | 9,884 |
| Previous close | $292.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $307.86 | $311.31 | $316.00 | $305.01 | 402,633 |
| 23/04/2026 | $292.31 | $294.41 | $294.90 | $284.40 | 424,997 |
| 22/04/2026 | $297.34 | $293.65 | $298.61 | $291.66 | 322,275 |
| 21/04/2026 | $290.11 | $292.42 | $294.71 | $288.36 | 442,824 |
| 20/04/2026 | $295.09 | $294.24 | $295.17 | $290.99 | 241,856 |
| 17/04/2026 | $290.76 | $289.06 | $294.04 | $286.61 | 451,503 |
| 16/04/2026 | $267.15 | $267.70 | $270.30 | $265.22 | 314,077 |
| 15/04/2026 | $258.90 | $255.04 | $259.97 | $249.54 | 220,384 |
| 14/04/2026 | $261.59 | $261.46 | $263.39 | $260.06 | 332,779 |
| 13/04/2026 | $252.61 | $251.00 | $253.34 | $249.83 | 269,176 |
| 10/04/2026 | $257.14 | $254.07 | $258.99 | $253.02 | 409,689 |
| 09/04/2026 | $246.96 | $247.38 | $249.59 | $245.46 | 216,483 |
| 08/04/2026 | $240.49 | $239.57 | $240.84 | $236.03 | 360,995 |
| 07/04/2026 | $219.11 | $218.31 | $221.11 | $214.87 | 199,890 |
| 06/04/2026 | $221.17 | $218.01 | $221.68 | $217.84 | 156,482 |
| 02/04/2026 | $215.53 | $214.02 | $216.40 | $212.60 | 152,151 |
| 01/04/2026 | $211.81 | $216.60 | $218.05 | $210.99 | 192,975 |
| 31/03/2026 | $205.08 | $196.81 | $205.29 | $195.50 | 402,619 |
| 30/03/2026 | $189.25 | $192.84 | $192.84 | $188.28 | 209,640 |
| 27/03/2026 | $204.10 | $206.94 | $207.42 | $201.83 | 111,647 |
| 26/03/2026 | $204.66 | $213.28 | $213.28 | $204.25 | 180,541 |
| 25/03/2026 | $221.04 | $216.69 | $221.15 | $214.58 | 187,932 |
| 24/03/2026 | $219.47 | $220.04 | $223.20 | $217.92 | 249,948 |
| 23/03/2026 | $209.64 | $208.59 | $212.48 | $207.79 | 134,713 |
| 20/03/2026 | $200.17 | $204.82 | $205.32 | $197.69 | 600,140 |
| 19/03/2026 | $209.46 | $201.89 | $209.79 | $201.77 | 427,143 |
| 18/03/2026 | $201.88 | $198.58 | $202.35 | $198.27 | 395,138 |
| 17/03/2026 | $196.61 | $195.33 | $198.26 | $193.70 | 298,334 |
| 16/03/2026 | $194.64 | $194.95 | $197.51 | $193.77 | 407,251 |
| 13/03/2026 | $189.47 | $187.16 | $191.40 | $186.56 | 190,602 |
Graphs are not available, please refer to the detailed table