Find a quote
Oracle Corp
150.10 Down -0.24 (-0.16 %)
Delayed : 2025/05/09 20:00:00
- Previous close $150.34
- Opening $150.04
- Today High $151.80
- Today Low $149.79
- Price Bid $148.64
- Price Ask $148.64
- 52 Weeks High $198.31
- 52 Weeks Low $114.55
- Size Bid 1
- Size Ask 15
- Volume 4,707,130
Fundamentals
- P/E Ratio : 35.29
- Earnings/Share : 7.70
- Dividends/Share : $0.50
- Current Div. Yield : 1.33
- Market Cap (M) : 421,588.54
- Shares Out (M) : 2,804.23
- Exchange : XNYS
- Ex Dividend Date : 2025/04/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $150.34 | Up $0.05 | $150.35 | $150.27 | 601,896 |
| 03:59 PM | $150.29 | Up $0.10 | $150.45 | $150.19 | 69,744 |
| 03:58 PM | $150.19 | Down $ -0.01 | $150.27 | $150.16 | 30,947 |
| 03:57 PM | $150.20 | Up $0.08 | $150.26 | $150.07 | 63,060 |
| 03:56 PM | $150.12 | Up $0.08 | $150.14 | $150.03 | 28,581 |
| 03:55 PM | $150.04 | Down $ -0.28 | $150.29 | $150.02 | 32,629 |
| 03:54 PM | $150.32 | Up $0.15 | $150.39 | $150.15 | 14,751 |
| 03:53 PM | $150.17 | Down $ -0.16 | $150.31 | $150.15 | 14,907 |
| 03:52 PM | $150.33 | Up $0.17 | $150.34 | $150.11 | 7,999 |
| 03:51 PM | $150.16 | Down $ -0.06 | $150.24 | $150.14 | 6,979 |
| 03:50 PM | $150.22 | Up $0.06 | $150.23 | $150.15 | 7,970 |
| 03:49 PM | $150.15 | Up $0.07 | $150.17 | $150.05 | 6,700 |
| 03:48 PM | $150.08 | Down $ -0.07 | $150.16 | $150.07 | 6,157 |
| 03:47 PM | $150.15 | Down $ -0.02 | $150.24 | $150.11 | 6,747 |
| 03:46 PM | $150.17 | Up $0.06 | $150.17 | $150.05 | 5,507 |
| 03:45 PM | $150.11 | Down $ -0.11 | $150.20 | $150.08 | 4,039 |
| 03:44 PM | $150.21 | Up $0.06 | $150.21 | $150.11 | 4,300 |
| 03:43 PM | $150.15 | Up $0.05 | $150.16 | $150.10 | 2,140 |
| 03:42 PM | $150.10 | Down $ -0.01 | $150.12 | $150.03 | 9,432 |
| 03:41 PM | $150.11 | Down $ -0.08 | $150.21 | $150.06 | 11,562 |
| 03:40 PM | $150.19 | Up $0.08 | $150.23 | $150.10 | 8,207 |
| 03:39 PM | $150.11 | Up $0.02 | $150.13 | $150.09 | 5,740 |
| 03:38 PM | $150.09 | Down $ -0.02 | $150.15 | $150.07 | 5,823 |
| 03:37 PM | $150.11 | Up $0.00 | $150.17 | $150.09 | 4,820 |
| 03:36 PM | $150.11 | Down $ -0.12 | $150.20 | $150.08 | 4,932 |
| 03:35 PM | $150.23 | Up $0.05 | $150.28 | $150.20 | 3,983 |
| 03:34 PM | $150.18 | Up $0.03 | $150.20 | $150.06 | 4,941 |
| 03:33 PM | $150.16 | Up $0.01 | $150.24 | $150.16 | 6,043 |
| 03:32 PM | $150.15 | Up $0.12 | $150.17 | $150.03 | 7,680 |
| 03:31 PM | $150.03 | Up $0.00 | $150.07 | $149.94 | 10,788 |
| 03:30 PM | $150.03 | Down $ -0.14 | $150.15 | $150.02 | 6,426 |
| 03:29 PM | $150.17 | Up $0.06 | $150.17 | $150.11 | 3,623 |
| 03:28 PM | $150.11 | Down $ -0.05 | $150.18 | $150.11 | 3,200 |
| 03:27 PM | $150.16 | Up $0.06 | $150.20 | $150.13 | 6,518 |
| 03:26 PM | $150.10 | Down $ -0.01 | $150.16 | $150.10 | 5,851 |
| 03:25 PM | $150.11 | Down $ -0.07 | $150.24 | $150.11 | 3,346 |
| 03:24 PM | $150.18 | Down $0.00 | $150.24 | $150.18 | 2,190 |
| 03:23 PM | $150.18 | Up $0.02 | $150.24 | $150.15 | 4,175 |
| 03:22 PM | $150.16 | Down $ -0.04 | $150.24 | $150.16 | 8,853 |
| 03:21 PM | $150.20 | Down $ -0.15 | $150.36 | $150.17 | 2,795 |
| 03:20 PM | $150.35 | Down $ -0.04 | $150.42 | $150.34 | 2,879 |
| 03:19 PM | $150.39 | Up $0.06 | $150.39 | $150.32 | 2,741 |
| 03:18 PM | $150.33 | Down $ -0.01 | $150.33 | $150.29 | 1,418 |
| 03:17 PM | $150.34 | Down $ -0.07 | $150.42 | $150.32 | 3,120 |
| 03:16 PM | $150.41 | Down $ -0.01 | $150.42 | $150.36 | 3,901 |
| 03:15 PM | $150.42 | Down $ -0.05 | $150.48 | $150.42 | 2,450 |
| 03:14 PM | $150.47 | Down $0.00 | $150.48 | $150.39 | 3,941 |
| 03:13 PM | $150.48 | Down $ -0.06 | $150.54 | $150.47 | 4,600 |
| 03:12 PM | $150.54 | Down $ -0.03 | $150.58 | $150.50 | 9,417 |
| 03:11 PM | $150.57 | Up $0.01 | $150.58 | $150.52 | 3,112 |
| 03:10 PM | $150.56 | Down $ -0.09 | $150.63 | $150.56 | 5,992 |
| 03:09 PM | $150.65 | Up $0.01 | $150.68 | $150.63 | 3,459 |
| 03:08 PM | $150.64 | Up $0.06 | $150.68 | $150.58 | 23,478 |
| 03:07 PM | $150.58 | Up $0.10 | $150.58 | $150.50 | 9,362 |
| 03:06 PM | $150.48 | Up $0.00 | $150.49 | $150.44 | 3,178 |
| 03:05 PM | $150.48 | Up $0.08 | $150.49 | $150.42 | 3,453 |
| 03:04 PM | $150.40 | Down $ -0.03 | $150.43 | $150.38 | 2,705 |
| 03:03 PM | $150.43 | Up $0.08 | $150.43 | $150.36 | 1,462 |
| 03:02 PM | $150.35 | Up $0.03 | $150.36 | $150.29 | 4,653 |
| 03:01 PM | $150.32 | Up $0.06 | $150.32 | $150.23 | 4,623 |
| 03:00 PM | $150.27 | Up $0.07 | $150.28 | $150.22 | 10,771 |
| 02:59 PM | $150.20 | Down $0.00 | $150.24 | $150.19 | 2,335 |
| 02:58 PM | $150.20 | Up $0.04 | $150.22 | $150.16 | 3,076 |
| 02:57 PM | $150.16 | Down $ -0.03 | $150.24 | $150.16 | 3,065 |
| 02:56 PM | $150.20 | Up $0.04 | $150.22 | $150.17 | 1,796 |
| 02:55 PM | $150.15 | Down $ -0.05 | $150.19 | $150.15 | 1,234 |
| 02:54 PM | $150.20 | Up $0.01 | $150.21 | $150.17 | 1,781 |
| 02:53 PM | $150.19 | Up $0.02 | $150.23 | $150.19 | 1,700 |
| 02:52 PM | $150.17 | Down $ -0.06 | $150.23 | $150.15 | 2,816 |
| 02:51 PM | $150.23 | Down $ -0.02 | $150.25 | $150.17 | 3,285 |
| 02:50 PM | $150.25 | Up $0.03 | $150.28 | $150.22 | 4,445 |
| 02:49 PM | $150.22 | Down $ -0.02 | $150.24 | $150.21 | 1,535 |
| 02:48 PM | $150.24 | Up $0.03 | $150.24 | $150.18 | 3,712 |
| 02:47 PM | $150.22 | Up $0.04 | $150.22 | $150.15 | 2,816 |
| 02:46 PM | $150.18 | Up $0.06 | $150.18 | $150.10 | 3,517 |
| 02:45 PM | $150.12 | Up $0.05 | $150.14 | $150.05 | 7,105 |
| 02:44 PM | $150.07 | Down $ -0.06 | $150.12 | $150.06 | 1,760 |
| 02:43 PM | $150.13 | Down $ -0.02 | $150.15 | $150.12 | 2,451 |
| 02:42 PM | $150.15 | Up $0.00 | $150.18 | $150.13 | 4,447 |
| 02:41 PM | $150.15 | Down $ -0.09 | $150.26 | $150.15 | 2,763 |
| 02:40 PM | $150.24 | Up $0.01 | $150.26 | $150.20 | 2,911 |
| 02:39 PM | $150.23 | Up $0.04 | $150.23 | $150.16 | 1,804 |
| 02:38 PM | $150.19 | Up $0.07 | $150.20 | $150.15 | 12,681 |
| 02:37 PM | $150.12 | Up $0.01 | $150.15 | $150.11 | 5,088 |
| 02:36 PM | $150.11 | Down $ -0.04 | $150.14 | $150.10 | 5,049 |
| 02:35 PM | $150.15 | Down $ -0.04 | $150.17 | $150.14 | 1,207 |
| 02:34 PM | $150.19 | Up $0.00 | $150.20 | $150.16 | 8,759 |
| 02:33 PM | $150.19 | Up $0.03 | $150.20 | $150.17 | 3,916 |
| 02:32 PM | $150.15 | Up $0.03 | $150.18 | $150.10 | 8,152 |
| 02:31 PM | $150.12 | Up $0.10 | $150.12 | $150.02 | 2,387 |
| 02:30 PM | $150.02 | Up $0.01 | $150.05 | $149.98 | 2,780 |
| 02:29 PM | $150.01 | Down $ -0.04 | $150.09 | $149.99 | 2,111 |
| 02:28 PM | $150.05 | Down $ -0.07 | $150.10 | $149.99 | 3,948 |
| 02:27 PM | $150.12 | Up $0.02 | $150.12 | $150.11 | 383 |
| 02:26 PM | $150.10 | Down $ -0.02 | $150.13 | $150.10 | 777 |
| 02:25 PM | $150.12 | Down $ -0.02 | $150.19 | $150.11 | 2,802 |
| 02:24 PM | $150.14 | Up $0.05 | $150.14 | $150.05 | 3,249 |
| 02:23 PM | $150.09 | Down $ -0.02 | $150.13 | $150.06 | 1,407 |
| 02:22 PM | $150.11 | Down $ -0.01 | $150.11 | $150.04 | 2,566 |
| 02:21 PM | $150.12 | Up $0.02 | $150.17 | $150.10 | 4,153 |
| 02:20 PM | $150.10 | Down $ -0.04 | $150.19 | $150.10 | 2,251 |
| 02:19 PM | $150.14 | Up $0.01 | $150.14 | $150.08 | 2,895 |
| 02:18 PM | $150.13 | Up $0.07 | $150.13 | $150.01 | 4,352 |
| 02:17 PM | $150.06 | Down $ -0.08 | $150.15 | $150.06 | 4,603 |
| 02:16 PM | $150.14 | Down $ -0.12 | $150.29 | $150.14 | 3,049 |
| 02:15 PM | $150.26 | Up $0.04 | $150.29 | $150.20 | 4,305 |
| 02:14 PM | $150.22 | Down $ -0.03 | $150.27 | $150.22 | 3,344 |
| 02:13 PM | $150.25 | Up $0.03 | $150.27 | $150.21 | 3,098 |
| 02:12 PM | $150.22 | Up $0.02 | $150.22 | $150.18 | 4,585 |
| 02:11 PM | $150.20 | Up $0.02 | $150.22 | $150.18 | 3,200 |
| 02:10 PM | $150.18 | Down $ -0.02 | $150.23 | $150.15 | 1,010 |
| 02:09 PM | $150.20 | Down $ -0.06 | $150.25 | $150.20 | 989 |
| 02:08 PM | $150.26 | Down $ -0.03 | $150.34 | $150.26 | 1,251 |
| 02:07 PM | $150.29 | Down $ -0.02 | $150.32 | $150.29 | 1,131 |
| 02:06 PM | $150.31 | Up $0.05 | $150.35 | $150.27 | 1,926 |
| 02:05 PM | $150.26 | Down $ -0.06 | $150.30 | $150.24 | 3,654 |
| 02:04 PM | $150.32 | Down $ -0.06 | $150.37 | $150.32 | 2,057 |
| 02:03 PM | $150.39 | Up $0.00 | $150.41 | $150.35 | 2,936 |
| 02:02 PM | $150.38 | Down $ -0.02 | $150.43 | $150.36 | 3,100 |
| 02:01 PM | $150.40 | Down $ -0.03 | $150.49 | $150.36 | 3,160 |
| 02:00 PM | $150.43 | Up $0.00 | $150.46 | $150.43 | 300 |
| 01:59 PM | $150.43 | Down $ -0.02 | $150.44 | $150.39 | 1,315 |
| 01:58 PM | $150.45 | Up $0.03 | $150.45 | $150.44 | 4,711 |
| 01:57 PM | $150.42 | Up $0.08 | $150.42 | $150.36 | 1,296 |
| 01:56 PM | $150.33 | Down $ -0.02 | $150.36 | $150.30 | 789 |
| 01:55 PM | $150.35 | Down $0.00 | $150.35 | $150.30 | 1,418 |
| 01:54 PM | $150.35 | Down $0.00 | $150.45 | $150.31 | 6,359 |
| 01:53 PM | $150.35 | Down $ -0.03 | $150.37 | $150.31 | 1,090 |
| 01:52 PM | $150.38 | Down $ -0.03 | $150.40 | $150.38 | 200 |
| 01:51 PM | $150.40 | Down $ -0.07 | $150.43 | $150.30 | 7,050 |
| 01:50 PM | $150.47 | Up $0.04 | $150.47 | $150.42 | 4,460 |
| 01:49 PM | $150.43 | Up $0.03 | $150.48 | $150.40 | 2,298 |
| 01:48 PM | $150.40 | Up $0.03 | $150.43 | $150.38 | 2,421 |
| 01:47 PM | $150.38 | Up $0.04 | $150.39 | $150.35 | 24,762 |
| 01:46 PM | $150.33 | Up $0.04 | $150.33 | $150.27 | 3,097 |
| 01:45 PM | $150.29 | Down $ -0.03 | $150.41 | $150.28 | 2,149 |
| 01:44 PM | $150.32 | Up $0.07 | $150.32 | $150.27 | 3,035 |
| 01:43 PM | $150.25 | Down $ -0.10 | $150.34 | $150.25 | 1,511 |
| 01:42 PM | $150.35 | Up $0.05 | $150.36 | $150.30 | 2,162 |
| 01:41 PM | $150.30 | Up $0.06 | $150.30 | $150.21 | 5,601 |
| 01:40 PM | $150.24 | Up $0.03 | $150.24 | $150.16 | 1,874 |
| 01:39 PM | $150.21 | Down $ -0.01 | $150.23 | $150.17 | 888 |
| 01:38 PM | $150.22 | Down $ -0.02 | $150.28 | $150.17 | 9,318 |
| 01:37 PM | $150.24 | Up $0.02 | $150.26 | $150.20 | 2,016 |
| 01:36 PM | $150.22 | Down $ -0.01 | $150.29 | $150.21 | 2,602 |
| 01:35 PM | $150.23 | Up $0.07 | $150.31 | $150.15 | 2,297 |
| 01:34 PM | $150.16 | Down $0.00 | $150.20 | $150.07 | 4,424 |
| 01:33 PM | $150.16 | Up $0.11 | $150.17 | $150.02 | 7,819 |
| 01:32 PM | $150.05 | Down $ -0.04 | $150.09 | $150.05 | 2,429 |
| 01:31 PM | $150.10 | Up $0.01 | $150.13 | $150.06 | 1,882 |
| 01:30 PM | $150.08 | Up $0.01 | $150.12 | $150.05 | 4,832 |
| 01:29 PM | $150.07 | Down $ -0.01 | $150.11 | $150.03 | 1,877 |
| 01:28 PM | $150.08 | Down $ -0.04 | $150.13 | $150.07 | 2,017 |
| 01:27 PM | $150.12 | Down $ -0.09 | $150.21 | $150.08 | 2,250 |
| 01:26 PM | $150.21 | Up $0.02 | $150.21 | $150.11 | 1,377 |
| 01:25 PM | $150.19 | Up $0.06 | $150.20 | $150.11 | 4,929 |
| 01:24 PM | $150.13 | Up $0.05 | $150.16 | $149.99 | 2,332 |
| 01:23 PM | $150.08 | Down $ -0.13 | $150.30 | $150.07 | 3,103 |
| 01:22 PM | $150.21 | Up $0.15 | $150.25 | $149.79 | 29,399 |
| 01:21 PM | $150.06 | Down $ -0.04 | $150.16 | $150.06 | 10,970 |
| 01:20 PM | $150.10 | Down $ -0.03 | $150.16 | $150.10 | 5,494 |
| 01:19 PM | $150.13 | Up $0.00 | $150.17 | $150.12 | 1,745 |
| 01:18 PM | $150.13 | Up $0.01 | $150.19 | $150.12 | 1,705 |
| 01:17 PM | $150.11 | Down $ -0.02 | $150.17 | $150.11 | 1,023 |
| 01:16 PM | $150.13 | Up $0.09 | $150.17 | $150.09 | 2,885 |
| 01:15 PM | $150.04 | Up $0.04 | $150.04 | $149.97 | 1,297 |
| 01:14 PM | $150.00 | Down $ -0.04 | $150.07 | $149.94 | 1,846 |
| 01:13 PM | $150.04 | Down $ -0.02 | $150.07 | $149.99 | 6,299 |
| 01:12 PM | $150.06 | Down $ -0.06 | $150.09 | $150.03 | 2,386 |
| 01:11 PM | $150.12 | Down $ -0.04 | $150.16 | $150.06 | 2,854 |
| 01:10 PM | $150.16 | Up $0.07 | $150.16 | $150.02 | 3,083 |
| 01:09 PM | $150.09 | Up $0.20 | $150.09 | $149.92 | 3,005 |
| 01:08 PM | $149.89 | Down $ -0.05 | $149.94 | $149.89 | 200 |
| 01:07 PM | $149.94 | Down $ -0.02 | $150.02 | $149.93 | 1,600 |
| 01:06 PM | $149.96 | Up $0.07 | $149.99 | $149.91 | 710 |
| 01:05 PM | $149.89 | Down $ -0.09 | $150.00 | $149.85 | 6,278 |
| 01:04 PM | $149.98 | Down $ -0.03 | $150.08 | $149.98 | 8,930 |
| 01:03 PM | $150.01 | Down $ -0.06 | $150.04 | $150.00 | 870 |
| 01:02 PM | $150.07 | Up $0.04 | $150.07 | $150.03 | 777 |
| 01:01 PM | $150.03 | Up $0.03 | $150.09 | $150.03 | 1,600 |
| 01:00 PM | $150.00 | Up $0.01 | $150.01 | $149.95 | 1,104 |
| 12:59 PM | $149.99 | Down $ -0.01 | $150.00 | $149.95 | 1,201 |
| 12:58 PM | $150.00 | Down $ -0.02 | $150.04 | $150.00 | 1,449 |
| 12:57 PM | $150.02 | Down $ -0.04 | $150.09 | $150.00 | 1,402 |
| 12:56 PM | $150.06 | Down $ -0.03 | $150.12 | $150.05 | 1,502 |
| 12:55 PM | $150.09 | Down $ -0.04 | $150.15 | $150.07 | 1,186 |
| 12:54 PM | $150.13 | Up $0.17 | $150.13 | $149.92 | 8,221 |
| 12:53 PM | $149.96 | Up $0.00 | $149.98 | $149.92 | 7,978 |
| 12:52 PM | $149.96 | Up $0.00 | $150.00 | $149.96 | 2,700 |
| 12:51 PM | $149.96 | Up $0.15 | $149.96 | $149.79 | 2,538 |
| 12:50 PM | $149.81 | Down $ -0.03 | $149.93 | $149.80 | 5,509 |
| 12:49 PM | $149.84 | Down $ -0.14 | $149.97 | $149.84 | 6,687 |
| 12:48 PM | $149.98 | Down $ -0.10 | $150.05 | $149.98 | 8,511 |
| 12:47 PM | $150.08 | Up $0.02 | $150.08 | $150.01 | 3,665 |
| 12:46 PM | $150.06 | Up $0.04 | $150.07 | $150.05 | 807 |
| 12:45 PM | $150.02 | Down $ -0.11 | $150.12 | $150.02 | 3,333 |
| 12:44 PM | $150.13 | Down $ -0.05 | $150.18 | $150.13 | 1,387 |
| 12:43 PM | $150.18 | Down $ -0.01 | $150.23 | $150.18 | 1,514 |
| 12:42 PM | $150.19 | Down $ -0.04 | $150.25 | $150.19 | 1,300 |
| 12:41 PM | $150.23 | Down $ -0.01 | $150.25 | $150.23 | 321 |
| 12:40 PM | $150.24 | Up $0.07 | $150.28 | $150.11 | 11,278 |
| 12:39 PM | $150.17 | Down $ -0.18 | $150.30 | $150.17 | 3,433 |
| 12:38 PM | $150.35 | Up $0.00 | $150.35 | $150.29 | 1,745 |
| 12:37 PM | $150.35 | Up $0.04 | $150.35 | $150.28 | 1,545 |
| 12:36 PM | $150.30 | Up $0.07 | $150.41 | $150.23 | 30,989 |
| 12:35 PM | $150.23 | Up $0.04 | $150.27 | $150.19 | 2,234 |
| 12:34 PM | $150.19 | Up $0.04 | $150.19 | $150.16 | 860 |
| 12:33 PM | $150.15 | Up $0.01 | $150.18 | $150.10 | 2,596 |
| 12:32 PM | $150.14 | Up $0.07 | $150.19 | $150.04 | 18,085 |
| 12:31 PM | $150.07 | Down $ -0.18 | $150.25 | $150.04 | 7,507 |
| 12:30 PM | $150.25 | Up $0.19 | $150.26 | $149.99 | 7,670 |
| 12:29 PM | $150.06 | Down $ -0.02 | $150.13 | $150.04 | 2,690 |
| 12:28 PM | $150.08 | Up $0.00 | $150.08 | $150.01 | 816 |
| 12:27 PM | $150.08 | Up $0.03 | $150.10 | $149.99 | 2,540 |
| 12:26 PM | $150.05 | Down $ -0.01 | $150.12 | $149.99 | 2,587 |
| 12:25 PM | $150.06 | Down $ -0.04 | $150.14 | $150.06 | 1,923 |
| 12:24 PM | $150.10 | Down $0.00 | $150.18 | $150.10 | 8,380 |
| 12:23 PM | $150.11 | Down $ -0.05 | $150.22 | $150.06 | 15,585 |
| 12:22 PM | $150.15 | Down $ -0.02 | $150.22 | $150.11 | 1,583 |
| 12:21 PM | $150.17 | Down $ -0.01 | $150.23 | $150.17 | 5,641 |
| 12:20 PM | $150.18 | Up $0.02 | $150.23 | $150.16 | 2,620 |
| 12:19 PM | $150.16 | Down $ -0.03 | $150.36 | $150.16 | 3,424 |
| 12:18 PM | $150.19 | Down $0.00 | $150.22 | $150.15 | 1,226 |
| 12:17 PM | $150.19 | Up $0.14 | $150.24 | $150.09 | 1,098 |
| 12:16 PM | $150.05 | Down $ -0.13 | $150.25 | $150.05 | 2,147 |
| 12:15 PM | $150.18 | Up $0.02 | $150.20 | $150.11 | 1,883 |
| 12:14 PM | $150.16 | Up $0.07 | $150.16 | $150.09 | 1,500 |
| 12:13 PM | $150.09 | Up $0.11 | $150.09 | $149.91 | 3,094 |
| 12:12 PM | $149.98 | Down $ -0.01 | $149.99 | $149.91 | 1,500 |
| 12:11 PM | $149.99 | Down $ -0.05 | $150.02 | $149.95 | 7,923 |
| 12:10 PM | $150.04 | Down $ -0.14 | $150.21 | $150.00 | 9,620 |
| 12:09 PM | $150.18 | Down $ -0.05 | $150.20 | $150.13 | 1,000 |
| 12:08 PM | $150.23 | Down $ -0.07 | $150.26 | $150.23 | 1,454 |
| 12:07 PM | $150.30 | Down $ -0.11 | $150.44 | $150.27 | 3,948 |
| 12:06 PM | $150.41 | Up $0.05 | $150.41 | $150.32 | 2,786 |
| 12:05 PM | $150.36 | Up $0.08 | $150.36 | $150.25 | 1,700 |
| 12:04 PM | $150.28 | Down $ -0.20 | $150.45 | $150.25 | 2,441 |
| 12:03 PM | $150.48 | Down $ -0.10 | $150.61 | $150.48 | 8,161 |
| 12:02 PM | $150.58 | Down $ -0.09 | $150.67 | $150.55 | 5,488 |
| 12:01 PM | $150.67 | Down $ -0.09 | $150.71 | $150.61 | 10,635 |
| 12:00 PM | $150.76 | Down $ -0.04 | $150.89 | $150.76 | 5,407 |
| 11:59 AM | $150.80 | Up $0.13 | $150.80 | $150.70 | 2,067 |
| 11:58 AM | $150.68 | Up $0.06 | $150.70 | $150.66 | 2,110 |
| 11:57 AM | $150.61 | Down $ -0.04 | $150.65 | $150.61 | 400 |
| 11:56 AM | $150.65 | Down $ -0.06 | $150.68 | $150.62 | 871 |
| 11:55 AM | $150.71 | Up $0.04 | $150.71 | $150.61 | 2,262 |
| 11:54 AM | $150.67 | Down $ -0.11 | $150.81 | $150.63 | 2,155 |
| 11:53 AM | $150.78 | Up $0.06 | $150.78 | $150.74 | 1,413 |
| 11:52 AM | $150.73 | Up $0.04 | $150.74 | $150.67 | 1,192 |
| 11:51 AM | $150.68 | Down $ -0.01 | $150.69 | $150.64 | 2,042 |
| 11:50 AM | $150.69 | Up $0.10 | $150.71 | $150.50 | 4,079 |
| 11:49 AM | $150.59 | Up $0.00 | $150.59 | $150.45 | 4,050 |
| 11:48 AM | $150.59 | Up $0.01 | $150.62 | $150.52 | 4,673 |
| 11:47 AM | $150.58 | Up $0.08 | $150.62 | $150.54 | 4,501 |
| 11:46 AM | $150.50 | Down $ -0.06 | $150.60 | $150.48 | 4,843 |
| 11:45 AM | $150.56 | Up $0.14 | $150.56 | $150.42 | 2,917 |
| 11:44 AM | $150.42 | Down $ -0.04 | $150.47 | $150.42 | 1,000 |
| 11:43 AM | $150.46 | Up $0.12 | $150.46 | $150.31 | 5,439 |
| 11:42 AM | $150.34 | Down $ -0.05 | $150.44 | $150.34 | 1,330 |
| 11:41 AM | $150.39 | Up $0.04 | $150.43 | $150.31 | 1,801 |
| 11:40 AM | $150.35 | Down $ -0.03 | $150.35 | $150.29 | 1,100 |
| 11:39 AM | $150.38 | Down $ -0.08 | $150.47 | $150.38 | 1,144 |
| 11:38 AM | $150.46 | Up $0.05 | $150.47 | $150.41 | 1,501 |
| 11:37 AM | $150.42 | Up $0.00 | $150.42 | $150.35 | 1,970 |
| 11:36 AM | $150.42 | Down $ -0.18 | $150.54 | $150.39 | 2,013 |
| 11:35 AM | $150.59 | Up $0.06 | $150.61 | $150.51 | 3,252 |
| 11:34 AM | $150.54 | Up $0.15 | $150.58 | $150.39 | 1,400 |
| 11:33 AM | $150.39 | Down $ -0.09 | $150.52 | $150.39 | 3,534 |
| 11:32 AM | $150.48 | Up $0.08 | $150.52 | $150.37 | 1,571 |
| 11:31 AM | $150.40 | Down $ -0.13 | $150.58 | $150.40 | 2,701 |
| 11:30 AM | $150.53 | Down $ -0.21 | $150.73 | $150.47 | 4,727 |
| 11:29 AM | $150.74 | Up $0.02 | $150.79 | $150.73 | 2,309 |
| 11:28 AM | $150.72 | Up $0.01 | $150.73 | $150.66 | 1,342 |
| 11:27 AM | $150.71 | Up $0.02 | $150.76 | $150.59 | 2,883 |
| 11:26 AM | $150.70 | Up $0.00 | $150.81 | $150.62 | 38,114 |
| 11:25 AM | $150.69 | Down $ -0.03 | $150.81 | $150.62 | 6,973 |
| 11:24 AM | $150.72 | Up $0.02 | $150.76 | $150.68 | 4,256 |
| 11:23 AM | $150.70 | Down $ -0.11 | $150.79 | $150.68 | 2,471 |
| 11:22 AM | $150.81 | Down $ -0.02 | $150.86 | $150.71 | 4,605 |
| 11:21 AM | $150.83 | Down $ -0.04 | $150.91 | $150.77 | 4,365 |
| 11:20 AM | $150.87 | Down $ -0.06 | $150.96 | $150.84 | 5,844 |
| 11:19 AM | $150.93 | Down $ -0.06 | $151.02 | $150.88 | 3,656 |
| 11:18 AM | $150.98 | Up $0.06 | $151.02 | $150.95 | 1,009 |
| 11:17 AM | $150.92 | Up $0.08 | $150.95 | $150.82 | 2,656 |
| 11:16 AM | $150.84 | Up $0.05 | $150.85 | $150.74 | 1,277 |
| 11:15 AM | $150.79 | Down $ -0.10 | $150.88 | $150.73 | 3,686 |
| 11:14 AM | $150.89 | Up $0.03 | $150.90 | $150.81 | 1,607 |
| 11:13 AM | $150.87 | Up $0.04 | $150.87 | $150.78 | 1,400 |
| 11:12 AM | $150.83 | Down $ -0.11 | $150.95 | $150.82 | 2,836 |
| 11:11 AM | $150.93 | Up $0.02 | $150.97 | $150.71 | 18,094 |
| 11:10 AM | $150.91 | Down $ -0.08 | $151.03 | $150.86 | 2,609 |
| 11:09 AM | $150.99 | Down $ -0.07 | $151.08 | $150.99 | 3,334 |
| 11:08 AM | $151.06 | Down $ -0.03 | $151.08 | $151.05 | 1,325 |
| 11:07 AM | $151.09 | Up $0.03 | $151.13 | $151.06 | 2,925 |
| 11:06 AM | $151.06 | Down $ -0.03 | $151.13 | $151.06 | 2,190 |
| 11:05 AM | $151.09 | Up $0.10 | $151.09 | $151.01 | 3,176 |
| 11:04 AM | $150.99 | Up $0.11 | $150.99 | $150.91 | 3,421 |
| 11:03 AM | $150.88 | Up $0.04 | $150.89 | $150.86 | 1,055 |
| 11:02 AM | $150.84 | Up $0.01 | $150.85 | $150.76 | 2,335 |
| 11:01 AM | $150.83 | Up $0.08 | $150.84 | $150.73 | 2,037 |
| 11:00 AM | $150.75 | Down $ -0.04 | $150.84 | $150.70 | 6,970 |
| 10:59 AM | $150.79 | Down $ -0.03 | $150.85 | $150.78 | 6,832 |
| 10:58 AM | $150.82 | Down $ -0.03 | $150.87 | $150.80 | 8,166 |
| 10:57 AM | $150.85 | Down $ -0.02 | $150.88 | $150.80 | 1,920 |
| 10:56 AM | $150.87 | Up $0.17 | $150.87 | $150.70 | 3,882 |
| 10:55 AM | $150.70 | Up $0.03 | $150.70 | $150.64 | 1,100 |
| 10:54 AM | $150.67 | Up $0.04 | $150.67 | $150.52 | 4,115 |
| 10:53 AM | $150.63 | Down $ -0.11 | $150.74 | $150.63 | 8,201 |
| 10:52 AM | $150.74 | Down $ -0.10 | $150.89 | $150.69 | 5,009 |
| 10:51 AM | $150.85 | Up $0.06 | $150.88 | $150.76 | 4,502 |
| 10:50 AM | $150.78 | Up $0.09 | $150.78 | $150.65 | 2,295 |
| 10:49 AM | $150.70 | Up $0.09 | $150.71 | $150.61 | 1,700 |
| 10:48 AM | $150.60 | Up $0.20 | $150.60 | $150.36 | 5,851 |
| 10:47 AM | $150.40 | Down $ -0.06 | $150.50 | $150.40 | 1,660 |
| 10:46 AM | $150.46 | Down $ -0.18 | $150.74 | $150.46 | 4,651 |
| 10:45 AM | $150.64 | Down $ -0.04 | $150.70 | $150.62 | 2,198 |
| 10:44 AM | $150.68 | Up $0.37 | $150.68 | $150.33 | 7,169 |
| 10:43 AM | $150.31 | Down $ -0.16 | $150.60 | $150.24 | 4,310 |
| 10:42 AM | $150.47 | Up $0.15 | $150.50 | $150.23 | 4,172 |
| 10:41 AM | $150.32 | Down $ -0.04 | $150.42 | $150.24 | 3,621 |
| 10:40 AM | $150.36 | Up $0.08 | $150.48 | $150.14 | 4,663 |
| 10:39 AM | $150.28 | Up $0.06 | $150.37 | $150.16 | 8,515 |
| 10:38 AM | $150.22 | Down $ -0.12 | $150.32 | $150.17 | 21,765 |
| 10:37 AM | $150.34 | Up $0.10 | $150.41 | $150.22 | 8,700 |
| 10:36 AM | $150.24 | Down $ -0.10 | $150.41 | $150.20 | 5,696 |
| 10:35 AM | $150.34 | Down $ -0.13 | $150.48 | $150.31 | 15,487 |
| 10:34 AM | $150.47 | Down $ -0.04 | $150.51 | $150.43 | 10,895 |
| 10:33 AM | $150.51 | Up $0.03 | $150.53 | $150.46 | 7,471 |
| 10:32 AM | $150.48 | Down $ -0.14 | $150.59 | $150.40 | 9,851 |
| 10:31 AM | $150.61 | Down $ -0.15 | $150.74 | $150.61 | 10,960 |
| 10:30 AM | $150.76 | Up $0.20 | $150.76 | $150.49 | 8,600 |
| 10:29 AM | $150.56 | Down $ -0.11 | $150.72 | $150.53 | 23,548 |
| 10:28 AM | $150.67 | Up $0.11 | $150.67 | $150.50 | 6,104 |
| 10:27 AM | $150.56 | Down $ -0.15 | $150.73 | $150.46 | 11,268 |
| 10:26 AM | $150.71 | Down $ -0.20 | $150.93 | $150.68 | 8,683 |
| 10:25 AM | $150.91 | Down $ -0.15 | $151.15 | $150.91 | 12,119 |
| 10:24 AM | $151.06 | Down $ -0.11 | $151.25 | $151.06 | 22,391 |
| 10:23 AM | $151.17 | Down $ -0.15 | $151.31 | $151.15 | 19,285 |
| 10:22 AM | $151.32 | Down $ -0.05 | $151.36 | $151.28 | 7,184 |
| 10:21 AM | $151.37 | Up $0.14 | $151.39 | $151.18 | 8,507 |
| 10:20 AM | $151.23 | Down $ -0.16 | $151.40 | $151.23 | 8,101 |
| 10:19 AM | $151.39 | Down $ -0.21 | $151.58 | $151.35 | 17,545 |
| 10:18 AM | $151.60 | Up $0.04 | $151.62 | $151.46 | 5,043 |
| 10:17 AM | $151.56 | Up $0.00 | $151.61 | $151.50 | 4,163 |
| 10:16 AM | $151.56 | Up $0.00 | $151.57 | $151.51 | 2,397 |
| 10:15 AM | $151.56 | Down $ -0.10 | $151.70 | $151.56 | 2,850 |
| 10:14 AM | $151.66 | Up $0.16 | $151.70 | $151.48 | 22,796 |
| 10:13 AM | $151.50 | Up $0.01 | $151.50 | $151.46 | 2,691 |
| 10:12 AM | $151.48 | Down $ -0.01 | $151.56 | $151.45 | 5,150 |
| 10:11 AM | $151.49 | Down $ -0.03 | $151.54 | $151.45 | 8,609 |
| 10:10 AM | $151.53 | Down $0.00 | $151.55 | $151.50 | 2,150 |
| 10:09 AM | $151.53 | Down $ -0.03 | $151.63 | $151.49 | 6,612 |
| 10:08 AM | $151.56 | Down $ -0.11 | $151.64 | $151.48 | 3,198 |
| 10:07 AM | $151.67 | Down $ -0.07 | $151.77 | $151.64 | 4,508 |
| 10:06 AM | $151.74 | Up $0.23 | $151.80 | $151.51 | 11,556 |
| 10:05 AM | $151.51 | Down $ -0.03 | $151.60 | $151.44 | 9,911 |
| 10:04 AM | $151.54 | Up $0.11 | $151.58 | $151.39 | 5,332 |
| 10:03 AM | $151.43 | Up $0.03 | $151.44 | $151.38 | 3,670 |
| 10:02 AM | $151.40 | Up $0.05 | $151.44 | $151.35 | 3,178 |
| 10:01 AM | $151.35 | Up $0.00 | $151.44 | $151.32 | 21,272 |
| 10:00 AM | $151.35 | Up $0.01 | $151.36 | $151.27 | 5,151 |
| 09:59 AM | $151.34 | Up $0.13 | $151.38 | $151.24 | 4,335 |
| 09:58 AM | $151.21 | Up $0.20 | $151.24 | $151.04 | 2,178 |
| 09:57 AM | $151.01 | Down $ -0.09 | $151.08 | $150.99 | 3,556 |
| 09:56 AM | $151.11 | Down $ -0.09 | $151.23 | $151.07 | 3,154 |
| 09:55 AM | $151.19 | Up $0.10 | $151.30 | $151.08 | 7,199 |
| 09:54 AM | $151.09 | Up $0.19 | $151.12 | $150.91 | 3,847 |
| 09:53 AM | $150.91 | Down $ -0.10 | $150.98 | $150.86 | 10,290 |
| 09:52 AM | $151.01 | Down $ -0.06 | $151.10 | $150.91 | 9,495 |
| 09:51 AM | $151.07 | Down $ -0.08 | $151.09 | $151.02 | 2,614 |
| 09:50 AM | $151.15 | Down $ -0.02 | $151.18 | $151.06 | 7,626 |
| 09:49 AM | $151.17 | Down $ -0.13 | $151.27 | $151.15 | 6,594 |
| 09:48 AM | $151.30 | Down $ -0.04 | $151.32 | $151.20 | 6,023 |
| 09:47 AM | $151.34 | Up $0.10 | $151.34 | $151.15 | 6,251 |
| 09:46 AM | $151.24 | Up $0.26 | $151.24 | $151.00 | 3,677 |
| 09:45 AM | $150.99 | Up $0.10 | $151.02 | $150.88 | 3,445 |
| 09:44 AM | $150.89 | Down $ -0.08 | $150.96 | $150.76 | 8,970 |
| 09:43 AM | $150.97 | Down $ -0.03 | $151.06 | $150.90 | 3,182 |
| 09:42 AM | $151.00 | Down $ -0.04 | $151.20 | $150.99 | 4,379 |
| 09:41 AM | $151.04 | Down $ -0.06 | $151.20 | $151.03 | 3,052 |
| 09:40 AM | $151.10 | Up $0.08 | $151.18 | $150.97 | 15,881 |
| 09:39 AM | $151.02 | Down $ -0.04 | $151.25 | $150.99 | 5,552 |
| 09:38 AM | $151.06 | Down $ -0.01 | $151.18 | $151.06 | 5,815 |
| 09:37 AM | $151.08 | Up $0.01 | $151.23 | $151.05 | 4,802 |
| 09:36 AM | $151.07 | Up $0.01 | $151.14 | $150.88 | 10,316 |
| 09:35 AM | $151.05 | Up $0.17 | $151.16 | $150.84 | 6,085 |
| 09:34 AM | $150.89 | Up $0.01 | $151.00 | $150.82 | 7,005 |
| 09:33 AM | $150.87 | Up $0.09 | $150.95 | $150.78 | 3,509 |
| 09:32 AM | $150.78 | Down $ -0.12 | $150.97 | $150.65 | 6,343 |
| 09:31 AM | $150.90 | Up $0.62 | $150.90 | $150.31 | 7,032 |
| 09:30 AM | $150.28 | Down $ -0.02 | $150.40 | $150.04 | 5,867 |
| Previous close | $150.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/05/2025 | $150.34 | $150.84 | $150.89 | $149.79 | 1,845,664 |
| 08/05/2025 | $150.30 | $150.66 | $151.81 | $150.23 | 2,348,744 |
| 07/05/2025 | $149.37 | $148.41 | $149.90 | $147.40 | 2,440,421 |
| 06/05/2025 | $147.70 | $148.27 | $148.94 | $147.51 | 2,266,914 |
| 05/05/2025 | $149.29 | $150.23 | $150.82 | $149.04 | 2,021,288 |
| 02/05/2025 | $150.73 | $151.17 | $152.36 | $150.65 | 3,364,617 |
| 01/05/2025 | $145.49 | $146.86 | $147.19 | $145.34 | 3,756,188 |
| 30/04/2025 | $140.72 | $139.02 | $141.30 | $138.41 | 3,431,325 |
| 29/04/2025 | $140.79 | $140.18 | $141.15 | $139.55 | 2,284,802 |
| 28/04/2025 | $140.14 | $138.76 | $140.67 | $138.08 | 2,750,378 |
| 25/04/2025 | $138.49 | $137.54 | $139.00 | $137.33 | 2,277,324 |
| 24/04/2025 | $137.51 | $135.91 | $137.86 | $135.82 | 3,197,930 |
| 23/04/2025 | $131.40 | $132.61 | $132.76 | $130.99 | 2,914,774 |
| 22/04/2025 | $127.24 | $126.30 | $127.98 | $125.55 | 4,439,795 |
| 21/04/2025 | $122.82 | $122.11 | $123.03 | $121.24 | 4,906,004 |
| 17/04/2025 | $128.62 | $130.21 | $130.83 | $128.44 | 4,093,041 |
| 16/04/2025 | $129.70 | $131.29 | $131.68 | $127.85 | 2,650,527 |
| 15/04/2025 | $133.94 | $135.58 | $135.79 | $133.72 | 3,645,309 |
| 14/04/2025 | $134.64 | $133.42 | $136.06 | $132.87 | 3,460,594 |
| 11/04/2025 | $132.28 | $130.75 | $132.65 | $129.85 | 3,226,287 |
| 10/04/2025 | $133.26 | $132.05 | $134.87 | $129.26 | 4,457,587 |
| 09/04/2025 | $139.65 | $126.45 | $140.59 | $125.91 | 6,936,668 |
| 08/04/2025 | $124.50 | $129.64 | $129.75 | $121.70 | 5,062,980 |
| 07/04/2025 | $127.16 | $125.58 | $129.01 | $124.33 | 6,833,580 |
| 04/04/2025 | $128.32 | $130.16 | $131.76 | $127.96 | 4,040,482 |
| 03/04/2025 | $137.23 | $137.94 | $139.70 | $136.64 | 6,186,301 |
| 02/04/2025 | $145.86 | $145.73 | $147.89 | $144.72 | 4,482,321 |
| 01/04/2025 | $141.94 | $143.12 | $143.12 | $139.88 | 3,913,745 |
| 31/03/2025 | $139.81 | $138.37 | $140.59 | $137.92 | 7,117,515 |
| 28/03/2025 | $140.87 | $140.62 | $141.07 | $139.11 | 5,720,391 |
Graphs are not available, please refer to the detailed table