Find a quote
Oracle Corp
172.60 Down -0.68 (-0.39 %)
Delayed : 2026/04/24 19:59:56
- Previous close $173.28
- Opening $180.51
- Today High $180.71
- Today Low $168.80
- Price Bid $172.60
- Price Ask $172.60
- 52 Weeks High $345.72
- 52 Weeks Low $134.57
- Size Bid 1160
- Size Ask 200
- Volume 33,214,989
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $173.29 | Up $0.00 | $173.33 | $173.27 | 34,909 |
| 03:59 PM | $173.29 | Down $ -0.23 | $173.54 | $173.29 | 191,066 |
| 03:58 PM | $173.52 | Down $ -0.04 | $173.59 | $173.33 | 212,117 |
| 03:57 PM | $173.56 | Down $ -0.15 | $173.75 | $173.50 | 116,502 |
| 03:56 PM | $173.71 | Up $0.06 | $173.75 | $173.56 | 99,477 |
| 03:55 PM | $173.65 | Down $ -0.22 | $173.90 | $173.45 | 162,556 |
| 03:54 PM | $173.86 | Down $ -0.24 | $174.18 | $173.77 | 106,774 |
| 03:53 PM | $174.11 | Up $0.38 | $174.15 | $173.72 | 85,287 |
| 03:52 PM | $173.73 | Down $ -0.02 | $173.76 | $173.66 | 46,717 |
| 03:51 PM | $173.75 | Up $0.09 | $173.75 | $173.60 | 64,174 |
| 03:50 PM | $173.65 | Up $0.11 | $173.75 | $173.50 | 66,099 |
| 03:49 PM | $173.55 | Up $0.09 | $173.57 | $173.38 | 90,088 |
| 03:48 PM | $173.45 | Down $ -0.03 | $173.56 | $173.44 | 48,299 |
| 03:47 PM | $173.48 | Down $ -0.11 | $173.59 | $173.41 | 62,510 |
| 03:46 PM | $173.59 | Down $ -0.02 | $173.63 | $173.54 | 40,100 |
| 03:45 PM | $173.61 | Up $0.08 | $173.65 | $173.48 | 48,831 |
| 03:44 PM | $173.53 | Down $ -0.02 | $173.57 | $173.49 | 38,398 |
| 03:43 PM | $173.55 | Down $ -0.02 | $173.60 | $173.48 | 27,255 |
| 03:42 PM | $173.57 | Up $0.07 | $173.58 | $173.48 | 34,967 |
| 03:41 PM | $173.50 | Down $ -0.01 | $173.56 | $173.31 | 56,208 |
| 03:40 PM | $173.51 | Up $0.20 | $173.54 | $173.30 | 71,401 |
| 03:39 PM | $173.31 | Up $0.10 | $173.32 | $173.18 | 38,321 |
| 03:38 PM | $173.21 | Down $ -0.12 | $173.39 | $173.20 | 48,893 |
| 03:37 PM | $173.33 | Down $ -0.10 | $173.43 | $173.25 | 68,293 |
| 03:36 PM | $173.43 | Down $ -0.26 | $173.70 | $173.41 | 62,927 |
| 03:35 PM | $173.70 | Down $ -0.16 | $173.89 | $173.67 | 44,926 |
| 03:34 PM | $173.85 | Up $0.13 | $173.85 | $173.68 | 27,234 |
| 03:33 PM | $173.73 | Down $ -0.16 | $173.87 | $173.67 | 32,931 |
| 03:32 PM | $173.89 | Down $ -0.14 | $174.09 | $173.80 | 66,590 |
| 03:31 PM | $174.03 | Down $ -0.26 | $174.33 | $173.96 | 39,930 |
| 03:30 PM | $174.29 | Down $ -0.03 | $174.37 | $174.13 | 52,639 |
| 03:29 PM | $174.32 | Down $ -0.01 | $174.43 | $174.30 | 64,276 |
| 03:28 PM | $174.33 | Up $0.08 | $174.35 | $174.17 | 31,044 |
| 03:27 PM | $174.25 | Up $0.17 | $174.29 | $174.06 | 24,748 |
| 03:26 PM | $174.08 | Up $0.12 | $174.14 | $173.94 | 50,345 |
| 03:25 PM | $173.97 | Down $ -0.12 | $174.09 | $173.93 | 78,116 |
| 03:24 PM | $174.08 | Down $ -0.10 | $174.26 | $174.04 | 86,038 |
| 03:23 PM | $174.18 | Down $ -0.14 | $174.32 | $174.17 | 32,999 |
| 03:22 PM | $174.32 | Down $0.00 | $174.37 | $174.30 | 29,395 |
| 03:21 PM | $174.33 | Down $ -0.02 | $174.44 | $174.27 | 35,545 |
| 03:20 PM | $174.34 | Down $ -0.01 | $174.36 | $174.29 | 30,101 |
| 03:19 PM | $174.35 | Up $0.06 | $174.40 | $174.25 | 45,658 |
| 03:18 PM | $174.29 | Down $ -0.07 | $174.36 | $174.24 | 29,045 |
| 03:17 PM | $174.36 | Up $0.03 | $174.39 | $174.30 | 30,286 |
| 03:16 PM | $174.34 | Up $0.03 | $174.35 | $174.19 | 32,342 |
| 03:15 PM | $174.31 | Up $0.15 | $174.33 | $174.15 | 39,590 |
| 03:14 PM | $174.16 | Up $0.07 | $174.17 | $174.09 | 22,939 |
| 03:13 PM | $174.09 | Down $ -0.03 | $174.19 | $174.00 | 35,890 |
| 03:12 PM | $174.12 | Up $0.13 | $174.14 | $173.95 | 25,431 |
| 03:11 PM | $173.99 | Up $0.01 | $174.08 | $173.98 | 22,998 |
| 03:10 PM | $173.98 | Up $0.07 | $174.01 | $173.86 | 50,321 |
| 03:09 PM | $173.91 | Down $ -0.03 | $173.95 | $173.81 | 43,078 |
| 03:08 PM | $173.93 | Down $ -0.12 | $174.09 | $173.91 | 20,275 |
| 03:07 PM | $174.05 | Down $ -0.04 | $174.13 | $174.00 | 34,883 |
| 03:06 PM | $174.09 | Down $ -0.07 | $174.20 | $174.02 | 55,044 |
| 03:05 PM | $174.16 | Up $0.05 | $174.17 | $174.10 | 44,048 |
| 03:04 PM | $174.11 | Up $0.01 | $174.12 | $173.99 | 34,461 |
| 03:03 PM | $174.10 | Down $ -0.10 | $174.24 | $174.04 | 32,897 |
| 03:02 PM | $174.20 | Up $0.22 | $174.27 | $173.97 | 47,714 |
| 03:01 PM | $173.98 | Up $0.04 | $174.02 | $173.84 | 61,725 |
| 03:00 PM | $173.94 | Up $0.32 | $173.94 | $173.61 | 53,155 |
| 02:59 PM | $173.62 | Up $0.09 | $173.70 | $173.50 | 23,861 |
| 02:58 PM | $173.53 | Down $ -0.10 | $173.64 | $173.51 | 21,087 |
| 02:57 PM | $173.64 | Up $0.10 | $173.68 | $173.50 | 38,953 |
| 02:56 PM | $173.53 | Down $ -0.12 | $173.68 | $173.50 | 20,615 |
| 02:55 PM | $173.65 | Down $0.00 | $173.69 | $173.56 | 27,553 |
| 02:54 PM | $173.65 | Down $ -0.07 | $173.73 | $173.58 | 28,084 |
| 02:53 PM | $173.72 | Up $0.04 | $173.75 | $173.60 | 26,705 |
| 02:52 PM | $173.68 | Down $ -0.07 | $173.80 | $173.66 | 40,500 |
| 02:51 PM | $173.76 | Up $0.10 | $173.76 | $173.63 | 42,351 |
| 02:50 PM | $173.66 | Down $0.00 | $173.69 | $173.54 | 37,708 |
| 02:49 PM | $173.66 | Down $ -0.01 | $173.77 | $173.62 | 48,055 |
| 02:48 PM | $173.67 | Up $0.07 | $173.70 | $173.57 | 61,471 |
| 02:47 PM | $173.60 | Up $0.18 | $173.60 | $173.37 | 23,774 |
| 02:46 PM | $173.42 | Up $0.00 | $173.50 | $173.40 | 19,582 |
| 02:45 PM | $173.41 | Down $ -0.05 | $173.47 | $173.35 | 23,881 |
| 02:44 PM | $173.46 | Up $0.13 | $173.51 | $173.31 | 59,425 |
| 02:43 PM | $173.33 | Down $ -0.09 | $173.44 | $173.28 | 34,129 |
| 02:42 PM | $173.43 | Down $ -0.03 | $173.47 | $173.40 | 28,332 |
| 02:41 PM | $173.45 | Down $ -0.12 | $173.59 | $173.45 | 21,200 |
| 02:40 PM | $173.57 | Up $0.07 | $173.59 | $173.46 | 15,572 |
| 02:39 PM | $173.51 | Down $ -0.03 | $173.57 | $173.41 | 53,518 |
| 02:38 PM | $173.54 | Up $0.01 | $173.58 | $173.46 | 34,562 |
| 02:37 PM | $173.53 | Down $ -0.17 | $173.73 | $173.50 | 38,249 |
| 02:36 PM | $173.70 | Up $0.00 | $173.75 | $173.61 | 48,145 |
| 02:35 PM | $173.70 | Up $0.10 | $173.71 | $173.58 | 36,273 |
| 02:34 PM | $173.60 | Up $0.10 | $173.66 | $173.47 | 49,324 |
| 02:33 PM | $173.50 | Up $0.03 | $173.56 | $173.42 | 80,549 |
| 02:32 PM | $173.46 | Up $0.29 | $173.49 | $173.13 | 65,093 |
| 02:31 PM | $173.17 | Up $0.08 | $173.22 | $173.05 | 48,503 |
| 02:30 PM | $173.09 | Up $0.21 | $173.10 | $172.87 | 30,193 |
| 02:29 PM | $172.88 | Down $0.00 | $172.90 | $172.80 | 24,521 |
| 02:28 PM | $172.89 | Down $ -0.03 | $172.95 | $172.83 | 36,551 |
| 02:27 PM | $172.92 | Down $ -0.15 | $173.09 | $172.90 | 37,003 |
| 02:26 PM | $173.07 | Down $ -0.01 | $173.14 | $172.99 | 34,039 |
| 02:25 PM | $173.08 | Up $0.07 | $173.10 | $172.95 | 39,691 |
| 02:24 PM | $173.01 | Up $0.16 | $173.04 | $172.86 | 48,694 |
| 02:23 PM | $172.86 | Up $0.04 | $172.88 | $172.80 | 17,763 |
| 02:22 PM | $172.82 | Up $0.04 | $172.90 | $172.80 | 25,580 |
| 02:21 PM | $172.77 | Up $0.19 | $172.88 | $172.56 | 38,208 |
| 02:20 PM | $172.58 | Down $ -0.13 | $172.74 | $172.55 | 27,172 |
| 02:19 PM | $172.71 | Down $ -0.06 | $172.79 | $172.67 | 24,707 |
| 02:18 PM | $172.77 | Up $0.09 | $172.79 | $172.63 | 35,049 |
| 02:17 PM | $172.68 | Down $ -0.11 | $172.86 | $172.68 | 39,726 |
| 02:16 PM | $172.79 | Up $0.02 | $172.88 | $172.70 | 30,771 |
| 02:15 PM | $172.77 | Down $ -0.01 | $172.91 | $172.77 | 49,474 |
| 02:14 PM | $172.78 | Up $0.03 | $172.78 | $172.70 | 41,086 |
| 02:13 PM | $172.75 | Up $0.06 | $172.88 | $172.63 | 63,293 |
| 02:12 PM | $172.69 | Up $0.12 | $172.72 | $172.54 | 25,743 |
| 02:11 PM | $172.57 | Up $0.09 | $172.67 | $172.46 | 68,655 |
| 02:10 PM | $172.48 | Up $0.07 | $172.54 | $172.39 | 36,429 |
| 02:09 PM | $172.41 | Up $0.03 | $172.44 | $172.32 | 32,837 |
| 02:08 PM | $172.39 | Up $0.06 | $172.44 | $172.32 | 18,425 |
| 02:07 PM | $172.32 | Up $0.16 | $172.34 | $172.11 | 24,480 |
| 02:06 PM | $172.16 | Up $0.13 | $172.26 | $172.01 | 24,792 |
| 02:05 PM | $172.03 | Down $ -0.11 | $172.20 | $171.97 | 19,957 |
| 02:04 PM | $172.14 | Up $0.04 | $172.22 | $172.08 | 22,713 |
| 02:03 PM | $172.10 | Down $ -0.14 | $172.26 | $172.08 | 19,022 |
| 02:02 PM | $172.24 | Up $0.04 | $172.34 | $172.13 | 24,311 |
| 02:01 PM | $172.20 | Up $0.25 | $172.25 | $171.96 | 31,349 |
| 02:00 PM | $171.95 | Down $ -0.26 | $172.21 | $171.93 | 32,115 |
| 01:59 PM | $172.21 | Up $0.02 | $172.24 | $172.11 | 23,002 |
| 01:58 PM | $172.19 | Down $ -0.04 | $172.36 | $172.17 | 26,245 |
| 01:57 PM | $172.23 | Down $ -0.08 | $172.33 | $172.22 | 23,931 |
| 01:56 PM | $172.31 | Down $ -0.10 | $172.47 | $172.30 | 40,082 |
| 01:55 PM | $172.41 | Down $ -0.18 | $172.66 | $172.38 | 49,620 |
| 01:54 PM | $172.59 | Up $0.02 | $172.84 | $172.50 | 48,232 |
| 01:53 PM | $172.57 | Down $ -0.03 | $172.63 | $172.49 | 41,625 |
| 01:52 PM | $172.60 | Up $0.13 | $172.61 | $172.32 | 45,886 |
| 01:51 PM | $172.46 | Down $ -0.06 | $172.61 | $172.46 | 33,899 |
| 01:50 PM | $172.52 | Up $0.07 | $172.58 | $172.33 | 69,328 |
| 01:49 PM | $172.45 | Up $0.06 | $172.45 | $172.35 | 30,272 |
| 01:48 PM | $172.39 | Up $0.09 | $172.44 | $172.23 | 24,492 |
| 01:47 PM | $172.30 | Down $ -0.05 | $172.35 | $172.20 | 48,670 |
| 01:46 PM | $172.36 | Down $ -0.06 | $172.48 | $172.33 | 38,368 |
| 01:45 PM | $172.42 | Up $0.10 | $172.52 | $172.28 | 79,268 |
| 01:44 PM | $172.32 | Up $0.09 | $172.40 | $172.15 | 54,178 |
| 01:43 PM | $172.23 | Up $0.05 | $172.26 | $172.15 | 45,162 |
| 01:42 PM | $172.18 | Up $0.09 | $172.23 | $172.00 | 48,911 |
| 01:41 PM | $172.08 | Up $0.04 | $172.09 | $171.85 | 37,568 |
| 01:40 PM | $172.04 | Up $0.06 | $172.10 | $171.92 | 44,940 |
| 01:39 PM | $171.98 | Down $ -0.06 | $172.12 | $171.94 | 38,966 |
| 01:38 PM | $172.05 | Up $0.16 | $172.09 | $171.87 | 54,141 |
| 01:37 PM | $171.89 | Up $0.04 | $171.95 | $171.82 | 42,064 |
| 01:36 PM | $171.84 | Up $0.25 | $171.92 | $171.60 | 55,064 |
| 01:35 PM | $171.59 | Up $0.25 | $171.59 | $171.27 | 49,550 |
| 01:34 PM | $171.34 | Up $0.20 | $171.41 | $171.11 | 47,711 |
| 01:33 PM | $171.14 | Up $0.16 | $171.14 | $170.97 | 36,337 |
| 01:32 PM | $170.98 | Up $0.03 | $171.01 | $170.88 | 14,521 |
| 01:31 PM | $170.95 | Down $ -0.01 | $171.06 | $170.90 | 15,314 |
| 01:30 PM | $170.96 | Up $0.01 | $171.03 | $170.91 | 25,364 |
| 01:29 PM | $170.95 | Down $ -0.09 | $171.10 | $170.94 | 18,437 |
| 01:28 PM | $171.04 | Down $ -0.05 | $171.10 | $171.00 | 25,338 |
| 01:27 PM | $171.10 | Up $0.15 | $171.13 | $170.90 | 23,141 |
| 01:26 PM | $170.95 | Down $ -0.08 | $171.02 | $170.93 | 13,639 |
| 01:25 PM | $171.03 | Up $0.09 | $171.04 | $170.94 | 15,909 |
| 01:24 PM | $170.95 | Up $0.22 | $170.96 | $170.71 | 18,188 |
| 01:23 PM | $170.73 | Down $ -0.14 | $170.86 | $170.66 | 43,410 |
| 01:22 PM | $170.87 | Up $0.01 | $170.93 | $170.83 | 19,550 |
| 01:21 PM | $170.86 | Down $ -0.15 | $171.01 | $170.84 | 12,074 |
| 01:20 PM | $171.01 | Down $ -0.04 | $171.12 | $170.97 | 21,639 |
| 01:19 PM | $171.05 | Down $ -0.02 | $171.13 | $171.03 | 20,811 |
| 01:18 PM | $171.08 | Up $0.04 | $171.09 | $170.95 | 26,344 |
| 01:17 PM | $171.03 | Down $ -0.06 | $171.14 | $171.01 | 19,708 |
| 01:16 PM | $171.09 | Down $ -0.03 | $171.18 | $171.00 | 37,134 |
| 01:15 PM | $171.12 | Up $0.06 | $171.25 | $171.04 | 30,083 |
| 01:14 PM | $171.07 | Up $0.22 | $171.07 | $170.85 | 25,419 |
| 01:13 PM | $170.85 | Down $ -0.07 | $170.98 | $170.82 | 20,141 |
| 01:12 PM | $170.92 | Up $0.06 | $170.97 | $170.78 | 32,199 |
| 01:11 PM | $170.86 | Up $0.10 | $170.86 | $170.69 | 21,417 |
| 01:10 PM | $170.76 | Up $0.07 | $170.82 | $170.65 | 35,515 |
| 01:09 PM | $170.69 | Down $ -0.03 | $170.87 | $170.65 | 29,594 |
| 01:08 PM | $170.72 | Up $0.07 | $170.72 | $170.61 | 19,114 |
| 01:07 PM | $170.65 | Down $ -0.04 | $170.72 | $170.54 | 22,142 |
| 01:06 PM | $170.69 | Up $0.07 | $170.71 | $170.57 | 24,199 |
| 01:05 PM | $170.62 | Down $ -0.13 | $170.77 | $170.57 | 25,151 |
| 01:04 PM | $170.75 | Down $ -0.04 | $170.93 | $170.64 | 86,325 |
| 01:03 PM | $170.79 | Up $0.01 | $170.91 | $170.75 | 32,035 |
| 01:02 PM | $170.78 | Down $ -0.17 | $170.99 | $170.71 | 38,043 |
| 01:01 PM | $170.95 | Down $ -0.07 | $171.07 | $170.88 | 31,403 |
| 01:00 PM | $171.02 | Down $ -0.02 | $171.08 | $170.84 | 39,363 |
| 12:59 PM | $171.03 | Up $0.08 | $171.04 | $170.86 | 29,907 |
| 12:58 PM | $170.95 | Up $0.21 | $171.00 | $170.72 | 41,977 |
| 12:57 PM | $170.74 | Up $0.09 | $170.74 | $170.58 | 17,164 |
| 12:56 PM | $170.65 | Up $0.11 | $170.73 | $170.53 | 19,183 |
| 12:55 PM | $170.54 | Down $ -0.06 | $170.67 | $170.40 | 76,412 |
| 12:54 PM | $170.60 | Up $0.17 | $170.62 | $170.41 | 31,294 |
| 12:53 PM | $170.43 | Down $ -0.06 | $170.55 | $170.43 | 21,908 |
| 12:52 PM | $170.50 | Up $0.00 | $170.55 | $170.43 | 20,454 |
| 12:51 PM | $170.49 | Up $0.06 | $170.51 | $170.38 | 15,867 |
| 12:50 PM | $170.44 | Up $0.02 | $170.50 | $170.33 | 30,258 |
| 12:49 PM | $170.42 | Down $ -0.04 | $170.49 | $170.33 | 40,885 |
| 12:48 PM | $170.46 | Down $ -0.06 | $170.67 | $170.45 | 12,743 |
| 12:47 PM | $170.53 | Down $ -0.10 | $170.73 | $170.48 | 20,925 |
| 12:46 PM | $170.63 | Down $ -0.29 | $170.97 | $170.63 | 40,667 |
| 12:45 PM | $170.92 | Up $0.16 | $170.92 | $170.72 | 27,751 |
| 12:44 PM | $170.77 | Up $0.07 | $170.84 | $170.63 | 32,316 |
| 12:43 PM | $170.69 | Up $0.01 | $170.74 | $170.56 | 36,416 |
| 12:42 PM | $170.68 | Down $ -0.22 | $170.93 | $170.68 | 32,304 |
| 12:41 PM | $170.90 | Down $ -0.10 | $171.11 | $170.86 | 37,690 |
| 12:40 PM | $171.00 | Down $ -0.10 | $171.15 | $170.94 | 23,607 |
| 12:39 PM | $171.10 | Up $0.06 | $171.16 | $171.03 | 15,363 |
| 12:38 PM | $171.04 | Down $ -0.09 | $171.12 | $170.99 | 44,583 |
| 12:37 PM | $171.14 | Down $ -0.03 | $171.30 | $171.08 | 40,554 |
| 12:36 PM | $171.17 | Down $ -0.12 | $171.30 | $171.10 | 53,918 |
| 12:35 PM | $171.29 | Down $ -0.05 | $171.45 | $171.27 | 50,039 |
| 12:34 PM | $171.33 | Up $0.01 | $171.33 | $171.19 | 42,368 |
| 12:33 PM | $171.32 | Up $0.06 | $171.38 | $171.21 | 39,551 |
| 12:32 PM | $171.26 | Up $0.03 | $171.44 | $171.19 | 49,357 |
| 12:31 PM | $171.23 | Up $0.16 | $171.36 | $171.05 | 58,192 |
| 12:30 PM | $171.07 | Up $0.27 | $171.16 | $170.82 | 30,078 |
| 12:29 PM | $170.80 | Down $ -0.01 | $170.86 | $170.66 | 38,791 |
| 12:28 PM | $170.81 | Up $0.10 | $170.95 | $170.71 | 25,967 |
| 12:27 PM | $170.71 | Up $0.23 | $170.74 | $170.40 | 20,816 |
| 12:26 PM | $170.48 | Up $0.06 | $170.60 | $170.36 | 36,713 |
| 12:25 PM | $170.42 | Up $0.13 | $170.46 | $170.23 | 33,807 |
| 12:24 PM | $170.29 | Up $0.05 | $170.34 | $170.21 | 38,709 |
| 12:23 PM | $170.24 | Down $ -0.25 | $170.54 | $170.23 | 40,439 |
| 12:22 PM | $170.49 | Down $ -0.15 | $170.70 | $170.35 | 23,427 |
| 12:21 PM | $170.64 | Down $ -0.03 | $170.67 | $170.50 | 27,871 |
| 12:20 PM | $170.67 | Up $0.20 | $170.79 | $170.47 | 38,765 |
| 12:19 PM | $170.47 | Down $ -0.26 | $170.73 | $170.43 | 52,804 |
| 12:18 PM | $170.73 | Down $ -0.15 | $170.88 | $170.64 | 29,186 |
| 12:17 PM | $170.88 | Up $0.15 | $170.89 | $170.67 | 32,396 |
| 12:16 PM | $170.73 | Up $0.05 | $170.88 | $170.67 | 40,216 |
| 12:15 PM | $170.68 | Down $ -0.18 | $170.88 | $170.62 | 35,234 |
| 12:14 PM | $170.86 | Down $ -0.12 | $171.05 | $170.85 | 44,063 |
| 12:13 PM | $170.98 | Up $0.14 | $171.16 | $170.81 | 88,263 |
| 12:12 PM | $170.84 | Down $ -0.12 | $170.98 | $170.81 | 33,095 |
| 12:11 PM | $170.96 | Up $0.34 | $170.99 | $170.63 | 81,284 |
| 12:10 PM | $170.61 | Up $0.61 | $170.65 | $169.96 | 55,485 |
| 12:09 PM | $170.00 | Down $ -0.05 | $170.13 | $169.70 | 132,164 |
| 12:08 PM | $170.05 | Down $ -0.25 | $170.48 | $169.80 | 115,626 |
| 12:07 PM | $170.31 | Down $ -0.11 | $170.44 | $170.19 | 75,020 |
| 12:06 PM | $170.42 | Down $ -0.22 | $170.69 | $170.27 | 63,509 |
| 12:05 PM | $170.64 | Up $0.03 | $170.70 | $170.50 | 69,479 |
| 12:04 PM | $170.61 | Up $0.09 | $170.66 | $170.28 | 80,162 |
| 12:03 PM | $170.52 | Up $0.44 | $170.52 | $169.84 | 86,863 |
| 12:02 PM | $170.08 | Up $0.31 | $170.25 | $169.45 | 116,467 |
| 12:01 PM | $169.77 | Up $0.13 | $170.08 | $169.50 | 262,494 |
| 12:00 PM | $169.65 | Down $ -1.38 | $171.03 | $168.80 | 549,658 |
| 11:59 AM | $171.02 | Up $0.19 | $171.12 | $170.77 | 101,795 |
| 11:58 AM | $170.83 | Down $ -0.16 | $171.07 | $170.83 | 86,202 |
| 11:57 AM | $170.99 | Down $ -0.31 | $171.27 | $170.85 | 139,179 |
| 11:56 AM | $171.31 | Up $0.13 | $171.51 | $171.11 | 87,602 |
| 11:55 AM | $171.18 | Down $ -0.45 | $171.66 | $171.11 | 118,556 |
| 11:54 AM | $171.63 | Down $ -0.32 | $171.97 | $171.53 | 94,014 |
| 11:53 AM | $171.95 | Down $ -0.31 | $172.30 | $171.91 | 96,011 |
| 11:52 AM | $172.26 | Down $ -0.16 | $172.56 | $172.15 | 70,502 |
| 11:51 AM | $172.42 | Down $ -0.09 | $172.94 | $172.40 | 142,286 |
| 11:50 AM | $172.51 | Up $0.10 | $172.90 | $172.40 | 150,785 |
| 11:49 AM | $172.41 | Down $ -0.21 | $172.67 | $172.16 | 160,001 |
| 11:48 AM | $172.62 | Down $ -0.21 | $172.90 | $172.56 | 67,191 |
| 11:47 AM | $172.83 | Down $ -0.07 | $173.16 | $172.80 | 89,349 |
| 11:46 AM | $172.90 | Down $ -0.09 | $173.14 | $172.69 | 81,737 |
| 11:45 AM | $172.99 | Up $0.29 | $173.35 | $172.64 | 76,343 |
| 11:44 AM | $172.70 | Up $0.59 | $172.70 | $172.03 | 37,528 |
| 11:43 AM | $172.11 | Up $0.06 | $172.17 | $172.04 | 26,919 |
| 11:42 AM | $172.05 | Down $ -0.16 | $172.23 | $172.05 | 16,503 |
| 11:41 AM | $172.21 | Up $0.04 | $172.30 | $172.14 | 18,718 |
| 11:40 AM | $172.17 | Up $0.08 | $172.26 | $172.02 | 21,974 |
| 11:39 AM | $172.09 | Down $ -0.19 | $172.28 | $172.01 | 33,988 |
| 11:38 AM | $172.28 | Down $ -0.06 | $172.43 | $172.25 | 22,520 |
| 11:37 AM | $172.34 | Up $0.06 | $172.36 | $172.15 | 26,876 |
| 11:36 AM | $172.27 | Up $0.19 | $172.27 | $172.07 | 19,494 |
| 11:35 AM | $172.08 | Down $ -0.08 | $172.18 | $171.89 | 40,543 |
| 11:34 AM | $172.16 | Down $ -0.14 | $172.29 | $172.05 | 29,643 |
| 11:33 AM | $172.30 | Down $ -0.04 | $172.35 | $172.14 | 27,807 |
| 11:32 AM | $172.34 | Down $ -0.12 | $172.50 | $172.31 | 44,496 |
| 11:31 AM | $172.46 | Up $0.03 | $172.57 | $172.36 | 38,500 |
| 11:30 AM | $172.43 | Up $0.16 | $172.54 | $172.28 | 27,270 |
| 11:29 AM | $172.27 | Up $0.01 | $172.39 | $172.20 | 73,445 |
| 11:28 AM | $172.27 | Up $0.28 | $172.30 | $171.96 | 40,461 |
| 11:27 AM | $171.99 | Up $0.23 | $172.13 | $171.70 | 68,802 |
| 11:26 AM | $171.76 | Down $ -0.12 | $171.98 | $171.72 | 52,296 |
| 11:25 AM | $171.87 | Down $ -0.68 | $172.58 | $171.80 | 106,107 |
| 11:24 AM | $172.55 | Down $ -0.16 | $172.71 | $172.53 | 46,157 |
| 11:23 AM | $172.72 | Down $ -0.02 | $172.87 | $172.67 | 32,458 |
| 11:22 AM | $172.74 | Down $0.00 | $172.84 | $172.65 | 25,353 |
| 11:21 AM | $172.74 | Down $0.00 | $172.83 | $172.67 | 29,652 |
| 11:20 AM | $172.75 | Up $0.09 | $172.77 | $172.58 | 36,871 |
| 11:19 AM | $172.65 | Down $ -0.07 | $172.83 | $172.63 | 33,980 |
| 11:18 AM | $172.72 | Down $ -0.20 | $172.96 | $172.66 | 79,432 |
| 11:17 AM | $172.92 | Up $0.34 | $172.94 | $172.50 | 56,108 |
| 11:16 AM | $172.58 | Down $ -0.06 | $172.65 | $172.51 | 34,498 |
| 11:15 AM | $172.65 | Down $ -0.15 | $172.88 | $172.64 | 47,136 |
| 11:14 AM | $172.80 | Down $ -0.02 | $172.83 | $172.66 | 40,357 |
| 11:13 AM | $172.81 | Up $0.00 | $172.98 | $172.80 | 58,253 |
| 11:12 AM | $172.81 | Up $0.11 | $172.86 | $172.41 | 55,974 |
| 11:11 AM | $172.70 | Up $0.19 | $172.73 | $172.49 | 41,450 |
| 11:10 AM | $172.51 | Up $0.00 | $172.61 | $172.43 | 69,695 |
| 11:09 AM | $172.51 | Up $0.14 | $172.61 | $172.34 | 39,547 |
| 11:08 AM | $172.37 | Up $0.00 | $172.49 | $172.31 | 17,695 |
| 11:07 AM | $172.37 | Up $0.09 | $172.43 | $172.27 | 47,024 |
| 11:06 AM | $172.28 | Down $ -0.27 | $172.57 | $172.27 | 35,352 |
| 11:05 AM | $172.55 | Down $ -0.11 | $172.65 | $172.50 | 30,946 |
| 11:04 AM | $172.66 | Down $ -0.01 | $172.74 | $172.50 | 30,157 |
| 11:03 AM | $172.67 | Up $0.20 | $172.69 | $172.40 | 28,675 |
| 11:02 AM | $172.47 | Down $ -0.11 | $172.56 | $172.43 | 27,012 |
| 11:01 AM | $172.58 | Up $0.21 | $172.60 | $172.32 | 27,266 |
| 11:00 AM | $172.37 | Down $ -0.01 | $172.51 | $172.30 | 78,718 |
| 10:59 AM | $172.39 | Down $ -0.09 | $172.51 | $172.37 | 53,055 |
| 10:58 AM | $172.47 | Down $ -0.19 | $172.75 | $172.39 | 44,478 |
| 10:57 AM | $172.66 | Up $0.05 | $172.70 | $172.46 | 44,261 |
| 10:56 AM | $172.61 | Up $0.18 | $172.68 | $172.38 | 50,911 |
| 10:55 AM | $172.44 | Up $0.04 | $172.55 | $172.36 | 26,578 |
| 10:54 AM | $172.40 | Down $ -0.04 | $172.59 | $172.31 | 44,038 |
| 10:53 AM | $172.44 | Down $ -0.03 | $172.59 | $172.38 | 29,126 |
| 10:52 AM | $172.47 | Down $ -0.03 | $172.54 | $172.38 | 55,162 |
| 10:51 AM | $172.50 | Down $ -0.08 | $172.70 | $172.33 | 49,660 |
| 10:50 AM | $172.58 | Up $0.07 | $172.70 | $172.44 | 44,383 |
| 10:49 AM | $172.51 | Up $0.13 | $172.58 | $172.30 | 55,269 |
| 10:48 AM | $172.39 | Down $ -0.06 | $172.69 | $172.37 | 78,327 |
| 10:47 AM | $172.45 | Down $ -0.47 | $172.92 | $172.45 | 68,368 |
| 10:46 AM | $172.92 | Up $0.08 | $173.20 | $172.66 | 83,815 |
| 10:45 AM | $172.84 | Up $0.25 | $173.04 | $172.56 | 89,969 |
| 10:44 AM | $172.58 | Up $0.37 | $172.61 | $172.19 | 85,854 |
| 10:43 AM | $172.22 | Up $0.16 | $172.35 | $171.92 | 67,046 |
| 10:42 AM | $172.06 | Down $ -0.18 | $172.35 | $172.01 | 97,240 |
| 10:41 AM | $172.24 | Up $0.14 | $172.40 | $172.08 | 142,141 |
| 10:40 AM | $172.10 | Up $0.25 | $172.11 | $171.79 | 86,127 |
| 10:39 AM | $171.85 | Down $ -0.04 | $172.03 | $171.77 | 81,478 |
| 10:38 AM | $171.89 | Up $0.23 | $171.97 | $171.51 | 122,400 |
| 10:37 AM | $171.66 | Down $ -0.34 | $172.12 | $171.56 | 97,922 |
| 10:36 AM | $172.00 | Up $0.21 | $172.17 | $171.74 | 110,165 |
| 10:35 AM | $171.79 | Up $0.19 | $171.81 | $171.50 | 88,232 |
| 10:34 AM | $171.60 | Up $0.35 | $171.78 | $171.25 | 155,606 |
| 10:33 AM | $171.25 | Up $0.17 | $171.39 | $171.03 | 107,606 |
| 10:32 AM | $171.08 | Down $ -0.13 | $171.24 | $170.83 | 175,911 |
| 10:31 AM | $171.21 | Down $ -0.41 | $171.62 | $171.05 | 138,669 |
| 10:30 AM | $171.62 | Down $ -0.13 | $171.91 | $171.57 | 85,514 |
| 10:29 AM | $171.75 | Down $ -0.12 | $171.90 | $171.60 | 134,160 |
| 10:28 AM | $171.86 | Up $0.04 | $172.08 | $171.62 | 112,654 |
| 10:27 AM | $171.82 | Down $ -0.40 | $172.28 | $171.68 | 126,980 |
| 10:26 AM | $172.22 | Down $ -0.04 | $172.43 | $172.00 | 107,842 |
| 10:25 AM | $172.26 | Down $ -0.37 | $172.65 | $172.10 | 97,703 |
| 10:24 AM | $172.63 | Down $ -0.03 | $172.68 | $172.39 | 77,121 |
| 10:23 AM | $172.66 | Down $ -0.33 | $173.02 | $172.65 | 76,784 |
| 10:22 AM | $172.99 | Down $ -0.16 | $173.20 | $172.96 | 43,624 |
| 10:21 AM | $173.15 | Down $ -0.14 | $173.34 | $172.95 | 76,058 |
| 10:20 AM | $173.30 | Up $0.16 | $173.38 | $173.00 | 90,758 |
| 10:19 AM | $173.13 | Up $0.29 | $173.20 | $172.81 | 90,075 |
| 10:18 AM | $172.84 | Down $ -0.41 | $173.26 | $172.58 | 201,890 |
| 10:17 AM | $173.25 | Down $ -0.50 | $173.73 | $173.05 | 163,294 |
| 10:16 AM | $173.75 | Down $ -0.16 | $174.26 | $173.75 | 66,920 |
| 10:15 AM | $173.91 | Down $ -0.04 | $173.95 | $173.73 | 91,372 |
| 10:14 AM | $173.95 | Down $ -0.47 | $174.45 | $173.92 | 92,944 |
| 10:13 AM | $174.42 | Down $ -0.24 | $174.75 | $174.35 | 79,361 |
| 10:12 AM | $174.66 | Up $0.25 | $174.72 | $174.34 | 66,883 |
| 10:11 AM | $174.40 | Up $0.11 | $174.62 | $174.23 | 91,830 |
| 10:10 AM | $174.29 | Up $0.23 | $174.39 | $173.99 | 62,614 |
| 10:09 AM | $174.06 | Up $0.25 | $174.20 | $173.81 | 81,928 |
| 10:08 AM | $173.81 | Down $ -0.16 | $174.16 | $173.74 | 95,818 |
| 10:07 AM | $173.97 | Down $ -0.37 | $174.37 | $173.97 | 80,658 |
| 10:06 AM | $174.34 | Up $0.28 | $174.41 | $173.98 | 59,394 |
| 10:05 AM | $174.05 | Up $0.14 | $174.31 | $173.90 | 95,166 |
| 10:04 AM | $173.91 | Down $ -0.09 | $174.17 | $173.74 | 134,867 |
| 10:03 AM | $174.00 | Down $ -0.24 | $174.38 | $173.75 | 159,250 |
| 10:02 AM | $174.24 | Down $ -0.65 | $174.92 | $174.24 | 128,092 |
| 10:01 AM | $174.89 | Up $0.10 | $175.30 | $174.74 | 86,222 |
| 10:00 AM | $174.79 | Down $ -0.01 | $175.04 | $174.63 | 89,352 |
| 09:59 AM | $174.80 | Up $0.19 | $174.87 | $174.66 | 48,606 |
| 09:58 AM | $174.61 | Down $ -0.16 | $174.96 | $174.57 | 64,371 |
| 09:57 AM | $174.77 | Up $0.14 | $174.87 | $174.52 | 91,479 |
| 09:56 AM | $174.63 | Down $ -0.28 | $174.98 | $174.38 | 85,694 |
| 09:55 AM | $174.91 | Down $ -0.14 | $175.05 | $174.72 | 113,953 |
| 09:54 AM | $175.05 | Down $ -0.48 | $175.64 | $174.82 | 175,449 |
| 09:53 AM | $175.53 | Down $ -0.26 | $175.95 | $175.41 | 67,342 |
| 09:52 AM | $175.78 | Up $0.04 | $175.98 | $175.61 | 75,786 |
| 09:51 AM | $175.74 | Down $ -0.13 | $175.97 | $175.51 | 86,324 |
| 09:50 AM | $175.87 | Down $ -0.88 | $176.84 | $175.83 | 158,177 |
| 09:49 AM | $176.75 | Down $ -0.15 | $176.99 | $176.50 | 92,493 |
| 09:48 AM | $176.90 | Down $ -0.14 | $177.06 | $176.60 | 55,165 |
| 09:47 AM | $177.04 | Down $ -0.21 | $177.28 | $176.98 | 80,924 |
| 09:46 AM | $177.25 | Down $ -0.48 | $177.73 | $177.13 | 65,400 |
| 09:45 AM | $177.73 | Up $0.33 | $177.79 | $177.30 | 143,193 |
| 09:44 AM | $177.40 | Up $0.62 | $177.40 | $176.55 | 92,857 |
| 09:43 AM | $176.78 | Down $ -0.06 | $177.20 | $176.63 | 84,644 |
| 09:42 AM | $176.84 | Down $ -0.11 | $177.29 | $176.80 | 113,444 |
| 09:41 AM | $176.95 | Up $0.10 | $177.08 | $176.50 | 82,037 |
| 09:40 AM | $176.85 | Up $0.26 | $177.05 | $176.55 | 119,436 |
| 09:39 AM | $176.58 | Up $0.01 | $176.93 | $176.42 | 114,750 |
| 09:38 AM | $176.57 | Down $ -0.28 | $176.88 | $176.38 | 164,156 |
| 09:37 AM | $176.85 | Down $ -0.59 | $177.74 | $176.83 | 112,719 |
| 09:36 AM | $177.43 | Down $ -0.49 | $178.15 | $177.08 | 162,855 |
| 09:35 AM | $177.92 | Down $ -0.52 | $178.59 | $177.77 | 105,694 |
| 09:34 AM | $178.44 | Up $0.36 | $178.97 | $178.09 | 135,465 |
| 09:33 AM | $178.08 | Down $ -0.04 | $178.36 | $177.70 | 78,829 |
| 09:32 AM | $178.12 | Down $ -1.58 | $179.60 | $177.67 | 246,838 |
| 09:31 AM | $179.70 | Up $0.17 | $180.12 | $179.30 | 535,272 |
| 09:30 AM | $179.53 | Up $3.25 | $180.71 | $179.43 | 56,490 |
| Previous close | $176.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $173.28 | $171.03 | $174.44 | $168.80 | 12,555,417 |
| 23/04/2026 | $176.28 | $179.61 | $179.87 | $174.08 | 14,143,736 |
| 22/04/2026 | $187.50 | $188.07 | $189.18 | $186.70 | 12,237,518 |
| 21/04/2026 | $181.17 | $183.45 | $185.03 | $180.50 | 15,840,907 |
| 20/04/2026 | $177.58 | $174.72 | $177.76 | $174.56 | 8,919,329 |
| 17/04/2026 | $175.06 | $177.52 | $178.38 | $173.36 | 17,321,524 |
| 16/04/2026 | $178.34 | $177.41 | $178.96 | $176.85 | 15,760,395 |
| 15/04/2026 | $169.81 | $170.93 | $171.38 | $167.74 | 13,524,755 |
| 14/04/2026 | $163.00 | $162.60 | $164.47 | $161.56 | 16,675,445 |
| 13/04/2026 | $155.62 | $150.43 | $155.91 | $150.15 | 21,752,963 |
| 10/04/2026 | $138.09 | $139.70 | $140.17 | $136.96 | 9,300,624 |
| 09/04/2026 | $137.86 | $139.38 | $140.15 | $136.00 | 14,956,510 |
| 08/04/2026 | $143.66 | $144.48 | $145.76 | $142.90 | 8,907,304 |
| 07/04/2026 | $143.17 | $141.59 | $144.13 | $141.54 | 6,505,491 |
| 06/04/2026 | $145.54 | $144.94 | $146.05 | $143.85 | 5,290,519 |
| 02/04/2026 | $146.38 | $145.13 | $146.44 | $144.65 | 5,159,120 |
| 01/04/2026 | $145.23 | $146.65 | $147.23 | $144.67 | 8,364,700 |
| 31/03/2026 | $147.11 | $141.78 | $147.40 | $141.73 | 12,288,413 |
| 30/03/2026 | $138.80 | $140.50 | $140.55 | $136.95 | 8,409,785 |
| 27/03/2026 | $139.66 | $140.81 | $141.10 | $139.05 | 7,195,136 |
| 26/03/2026 | $142.81 | $143.87 | $144.14 | $142.54 | 7,754,812 |
| 25/03/2026 | $146.02 | $146.12 | $147.35 | $144.60 | 9,701,771 |
| 24/03/2026 | $147.09 | $147.38 | $148.80 | $146.85 | 10,031,418 |
| 23/03/2026 | $154.34 | $152.55 | $154.92 | $150.77 | 8,038,054 |
| 20/03/2026 | $149.68 | $151.13 | $152.16 | $147.95 | 21,138,286 |
| 19/03/2026 | $155.52 | $155.39 | $156.25 | $153.66 | 9,387,851 |
| 18/03/2026 | $152.90 | $153.74 | $154.97 | $152.47 | 9,503,856 |
| 17/03/2026 | $154.69 | $154.57 | $155.92 | $153.50 | 10,439,881 |
| 16/03/2026 | $155.97 | $156.48 | $156.96 | $154.51 | 9,980,599 |
| 13/03/2026 | $155.11 | $155.06 | $157.64 | $154.15 | 11,474,377 |
Graphs are not available, please refer to the detailed table