Find a quote
ProShares Ultra QQQ
104.20 Down -0.73 (-0.70 %)
Delayed : 2025/05/15 08:43:18
- Previous close $104.93
- Opening $104.15
- Today High $105.15
- Today Low $103.76
- Price Bid $104.20
- Price Ask $104.20
- 52 Weeks High $120.68
- 52 Weeks Low $64.72
- Size Bid 7
- Size Ask 1
- Volume 192,833
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $104.92 | Up $0.03 | $104.94 | $104.88 | 14,958 |
| 03:59 PM | $104.89 | Down $ -0.02 | $104.96 | $104.83 | 29,592 |
| 03:58 PM | $104.91 | Down $ -0.07 | $105.02 | $104.91 | 23,184 |
| 03:57 PM | $104.98 | Up $0.11 | $104.98 | $104.87 | 26,387 |
| 03:56 PM | $104.87 | Down $ -0.06 | $104.93 | $104.83 | 19,765 |
| 03:55 PM | $104.93 | Up $0.07 | $104.96 | $104.84 | 47,425 |
| 03:54 PM | $104.86 | Down $ -0.03 | $104.98 | $104.86 | 41,914 |
| 03:53 PM | $104.89 | Down $ -0.02 | $104.94 | $104.86 | 9,683 |
| 03:52 PM | $104.91 | Up $0.08 | $104.94 | $104.82 | 13,592 |
| 03:51 PM | $104.83 | Up $0.07 | $104.85 | $104.76 | 31,340 |
| 03:50 PM | $104.76 | Up $0.26 | $104.85 | $104.52 | 24,409 |
| 03:49 PM | $104.50 | Up $0.07 | $104.52 | $104.40 | 16,686 |
| 03:48 PM | $104.43 | Up $0.09 | $104.45 | $104.33 | 21,407 |
| 03:47 PM | $104.34 | Down $ -0.07 | $104.42 | $104.31 | 14,986 |
| 03:46 PM | $104.41 | Up $0.00 | $104.41 | $104.36 | 2,569 |
| 03:45 PM | $104.41 | Down $ -0.03 | $104.46 | $104.36 | 5,966 |
| 03:44 PM | $104.44 | Up $0.05 | $104.44 | $104.34 | 4,373 |
| 03:43 PM | $104.39 | Down $ -0.09 | $104.45 | $104.37 | 4,691 |
| 03:42 PM | $104.48 | Down $ -0.04 | $104.55 | $104.48 | 8,430 |
| 03:41 PM | $104.52 | Up $0.08 | $104.57 | $104.42 | 6,083 |
| 03:40 PM | $104.44 | Down $ -0.01 | $104.44 | $104.39 | 1,850 |
| 03:39 PM | $104.45 | Down $ -0.02 | $104.46 | $104.42 | 4,482 |
| 03:38 PM | $104.47 | Down $ -0.04 | $104.51 | $104.42 | 3,682 |
| 03:37 PM | $104.51 | Down $ -0.03 | $104.57 | $104.46 | 4,379 |
| 03:36 PM | $104.54 | Up $0.00 | $104.59 | $104.52 | 5,455 |
| 03:35 PM | $104.54 | Up $0.00 | $104.59 | $104.54 | 2,811 |
| 03:34 PM | $104.54 | Down $ -0.06 | $104.59 | $104.51 | 1,488 |
| 03:33 PM | $104.60 | Up $0.01 | $104.60 | $104.57 | 1,000 |
| 03:32 PM | $104.59 | Down $ -0.05 | $104.62 | $104.58 | 1,964 |
| 03:31 PM | $104.64 | Up $0.08 | $104.65 | $104.56 | 3,076 |
| 03:30 PM | $104.56 | Up $0.03 | $104.56 | $104.49 | 1,819 |
| 03:29 PM | $104.53 | Up $0.00 | $104.58 | $104.52 | 4,078 |
| 03:28 PM | $104.53 | Up $0.08 | $104.53 | $104.42 | 3,974 |
| 03:27 PM | $104.45 | Up $0.01 | $104.49 | $104.45 | 1,938 |
| 03:26 PM | $104.44 | Down $ -0.04 | $104.55 | $104.44 | 7,800 |
| 03:25 PM | $104.48 | Up $0.04 | $104.48 | $104.35 | 5,248 |
| 03:24 PM | $104.44 | Up $0.06 | $104.47 | $104.39 | 2,900 |
| 03:23 PM | $104.38 | Down $ -0.15 | $104.53 | $104.38 | 7,289 |
| 03:22 PM | $104.53 | Down $0.00 | $104.56 | $104.46 | 14,800 |
| 03:21 PM | $104.53 | Down $ -0.09 | $104.64 | $104.50 | 4,133 |
| 03:20 PM | $104.62 | Down $ -0.07 | $104.69 | $104.62 | 4,497 |
| 03:19 PM | $104.69 | Up $0.01 | $104.70 | $104.66 | 2,081 |
| 03:18 PM | $104.68 | Down $ -0.05 | $104.72 | $104.64 | 1,800 |
| 03:17 PM | $104.73 | Down $ -0.04 | $104.76 | $104.73 | 5,370 |
| 03:16 PM | $104.77 | Up $0.06 | $104.78 | $104.70 | 3,400 |
| 03:15 PM | $104.71 | Up $0.04 | $104.72 | $104.71 | 1,757 |
| 03:14 PM | $104.67 | Down $ -0.04 | $104.70 | $104.66 | 1,891 |
| 03:13 PM | $104.71 | Up $0.08 | $104.71 | $104.64 | 3,750 |
| 03:12 PM | $104.63 | Up $0.00 | $104.63 | $104.60 | 1,076 |
| 03:11 PM | $104.63 | Up $0.06 | $104.63 | $104.58 | 3,607 |
| 03:10 PM | $104.57 | Up $0.03 | $104.62 | $104.55 | 1,759 |
| 03:09 PM | $104.54 | Up $0.11 | $104.55 | $104.40 | 9,214 |
| 03:08 PM | $104.43 | Down $ -0.18 | $104.58 | $104.42 | 53,165 |
| 03:07 PM | $104.61 | Up $0.06 | $104.65 | $104.58 | 2,791 |
| 03:06 PM | $104.55 | Up $0.04 | $104.55 | $104.52 | 1,773 |
| 03:05 PM | $104.51 | Up $0.01 | $104.52 | $104.50 | 1,960 |
| 03:04 PM | $104.50 | Down $ -0.05 | $104.60 | $104.49 | 2,081 |
| 03:03 PM | $104.55 | Down $ -0.02 | $104.58 | $104.52 | 2,359 |
| 03:02 PM | $104.57 | Up $0.02 | $104.61 | $104.53 | 9,531 |
| 03:01 PM | $104.55 | Down $ -0.11 | $104.62 | $104.53 | 12,149 |
| 03:00 PM | $104.66 | Up $0.00 | $104.70 | $104.59 | 7,357 |
| 02:59 PM | $104.66 | Up $0.01 | $104.67 | $104.60 | 1,500 |
| 02:58 PM | $104.65 | Down $ -0.02 | $104.66 | $104.61 | 4,278 |
| 02:57 PM | $104.67 | Down $ -0.03 | $104.68 | $104.64 | 2,679 |
| 02:56 PM | $104.70 | Up $0.06 | $104.70 | $104.64 | 1,335 |
| 02:55 PM | $104.64 | Down $ -0.13 | $104.77 | $104.64 | 6,995 |
| 02:54 PM | $104.77 | Down $ -0.03 | $104.83 | $104.77 | 11,457 |
| 02:53 PM | $104.80 | Up $0.00 | $104.84 | $104.78 | 6,732 |
| 02:52 PM | $104.80 | Down $ -0.02 | $104.82 | $104.77 | 4,052 |
| 02:51 PM | $104.82 | Up $0.10 | $104.82 | $104.70 | 5,234 |
| 02:50 PM | $104.72 | Up $0.02 | $104.72 | $104.68 | 300 |
| 02:49 PM | $104.70 | Up $0.01 | $104.71 | $104.69 | 735 |
| 02:48 PM | $104.69 | Up $0.04 | $104.69 | $104.63 | 2,300 |
| 02:47 PM | $104.65 | Down $ -0.07 | $104.69 | $104.65 | 1,650 |
| 02:46 PM | $104.72 | Up $0.04 | $104.72 | $104.68 | 2,070 |
| 02:45 PM | $104.68 | Down $ -0.08 | $104.78 | $104.68 | 2,784 |
| 02:44 PM | $104.76 | Up $0.03 | $104.76 | $104.72 | 1,300 |
| 02:43 PM | $104.73 | Up $0.04 | $104.78 | $104.72 | 3,761 |
| 02:42 PM | $104.69 | Down $ -0.01 | $104.73 | $104.68 | 7,127 |
| 02:41 PM | $104.70 | Down $ -0.05 | $104.75 | $104.70 | 785 |
| 02:40 PM | $104.75 | Up $0.12 | $104.75 | $104.65 | 1,704 |
| 02:39 PM | $104.63 | Up $0.12 | $104.64 | $104.51 | 5,226 |
| 02:38 PM | $104.51 | Down $ -0.22 | $104.68 | $104.51 | 2,000 |
| 02:37 PM | $104.73 | Down $ -0.05 | $104.76 | $104.73 | 1,200 |
| 02:36 PM | $104.78 | Up $0.05 | $104.78 | $104.74 | 2,697 |
| 02:35 PM | $104.73 | Down $ -0.15 | $104.91 | $104.70 | 3,867 |
| 02:34 PM | $104.88 | Up $0.32 | $104.97 | $104.53 | 52,669 |
| 02:32 PM | $104.56 | Up $0.01 | $104.60 | $104.55 | 2,358 |
| 02:32 PM | $104.56 | Up $0.00 | $104.60 | $104.55 | 0 |
| 02:31 PM | $104.54 | Down $ -0.02 | $104.60 | $104.54 | 1,403 |
| 02:30 PM | $104.56 | Up $0.13 | $104.56 | $104.47 | 2,645 |
| 02:29 PM | $104.43 | Up $0.02 | $104.48 | $104.40 | 3,038 |
| 02:28 PM | $104.41 | Down $ -0.07 | $104.52 | $104.36 | 6,305 |
| 02:27 PM | $104.48 | Down $ -0.09 | $104.54 | $104.48 | 1,851 |
| 02:26 PM | $104.57 | Down $ -0.06 | $104.62 | $104.56 | 1,600 |
| 02:25 PM | $104.63 | Up $0.08 | $104.63 | $104.55 | 4,546 |
| 02:24 PM | $104.55 | Down $ -0.02 | $104.58 | $104.54 | 1,184 |
| 02:23 PM | $104.57 | Down $ -0.05 | $104.58 | $104.57 | 4,268 |
| 02:22 PM | $104.62 | Down $ -0.02 | $104.62 | $104.62 | 122 |
| 02:21 PM | $104.64 | Up $0.04 | $104.66 | $104.62 | 346 |
| 02:20 PM | $104.60 | Down $ -0.10 | $104.67 | $104.60 | 2,944 |
| 02:19 PM | $104.70 | Up $0.07 | $104.72 | $104.65 | 3,564 |
| 02:18 PM | $104.63 | Up $0.08 | $104.63 | $104.61 | 1,900 |
| 02:17 PM | $104.55 | Up $0.01 | $104.55 | $104.54 | 1,185 |
| 02:16 PM | $104.54 | Down $ -0.13 | $104.68 | $104.52 | 21,070 |
| 02:15 PM | $104.67 | Up $0.07 | $104.67 | $104.60 | 4,583 |
| 02:14 PM | $104.60 | Up $0.01 | $104.61 | $104.57 | 4,162 |
| 02:13 PM | $104.59 | Up $0.04 | $104.60 | $104.51 | 2,221 |
| 02:12 PM | $104.55 | Up $0.01 | $104.55 | $104.52 | 1,111 |
| 02:11 PM | $104.54 | Up $0.04 | $104.54 | $104.43 | 2,500 |
| 02:10 PM | $104.50 | Down $ -0.07 | $104.54 | $104.47 | 2,550 |
| 02:09 PM | $104.57 | Down $ -0.09 | $104.62 | $104.57 | 2,500 |
| 02:08 PM | $104.66 | Down $0.00 | $104.66 | $104.64 | 500 |
| 02:07 PM | $104.66 | Down $ -0.02 | $104.70 | $104.66 | 1,045 |
| 02:06 PM | $104.68 | Up $0.00 | $104.73 | $104.68 | 4,359 |
| 02:05 PM | $104.68 | Up $0.07 | $104.68 | $104.60 | 1,437 |
| 02:04 PM | $104.61 | Up $0.04 | $104.61 | $104.57 | 522 |
| 02:03 PM | $104.57 | Up $0.02 | $104.59 | $104.51 | 1,240 |
| 02:02 PM | $104.55 | Down $ -0.05 | $104.60 | $104.54 | 4,088 |
| 02:01 PM | $104.60 | Down $ -0.03 | $104.63 | $104.58 | 3,600 |
| 02:00 PM | $104.63 | Down $ -0.01 | $104.66 | $104.63 | 1,595 |
| 01:59 PM | $104.64 | Up $0.04 | $104.65 | $104.60 | 3,122 |
| 01:58 PM | $104.60 | Up $0.02 | $104.60 | $104.57 | 2,136 |
| 01:57 PM | $104.58 | Down $ -0.02 | $104.63 | $104.57 | 1,615 |
| 01:56 PM | $104.60 | Up $0.02 | $104.61 | $104.55 | 1,157 |
| 01:55 PM | $104.58 | Down $ -0.04 | $104.65 | $104.58 | 4,807 |
| 01:54 PM | $104.62 | Up $0.01 | $104.65 | $104.62 | 1,442 |
| 01:53 PM | $104.61 | Down $ -0.04 | $104.66 | $104.61 | 1,202 |
| 01:52 PM | $104.65 | Up $0.10 | $104.68 | $104.57 | 3,151 |
| 01:51 PM | $104.55 | Down $ -0.08 | $104.65 | $104.55 | 3,275 |
| 01:50 PM | $104.63 | Up $0.17 | $104.63 | $104.44 | 4,117 |
| 01:49 PM | $104.46 | Up $0.06 | $104.46 | $104.37 | 1,400 |
| 01:48 PM | $104.40 | Up $0.04 | $104.40 | $104.37 | 588 |
| 01:47 PM | $104.36 | Down $ -0.09 | $104.43 | $104.36 | 3,794 |
| 01:46 PM | $104.45 | Up $0.05 | $104.45 | $104.36 | 2,952 |
| 01:45 PM | $104.40 | Down $ -0.04 | $104.40 | $104.31 | 7,079 |
| 01:44 PM | $104.44 | Down $ -0.04 | $104.48 | $104.42 | 5,267 |
| 01:43 PM | $104.48 | Up $0.02 | $104.48 | $104.45 | 1,870 |
| 01:42 PM | $104.46 | Up $0.01 | $104.53 | $104.44 | 9,990 |
| 01:41 PM | $104.45 | Up $0.06 | $104.45 | $104.34 | 2,300 |
| 01:40 PM | $104.39 | Up $0.03 | $104.42 | $104.39 | 700 |
| 01:39 PM | $104.36 | Up $0.04 | $104.37 | $104.32 | 2,060 |
| 01:38 PM | $104.32 | Up $0.08 | $104.33 | $104.27 | 7,058 |
| 01:37 PM | $104.24 | Up $0.02 | $104.27 | $104.24 | 1,680 |
| 01:36 PM | $104.22 | Down $ -0.05 | $104.22 | $104.17 | 600 |
| 01:35 PM | $104.27 | Up $0.07 | $104.29 | $104.15 | 2,512 |
| 01:34 PM | $104.20 | Up $0.00 | $104.20 | $104.14 | 5,285 |
| 01:33 PM | $104.20 | Down $ -0.02 | $104.20 | $104.17 | 521 |
| 01:32 PM | $104.22 | Down $ -0.03 | $104.27 | $104.18 | 780 |
| 01:31 PM | $104.25 | Up $0.08 | $104.27 | $104.18 | 4,287 |
| 01:30 PM | $104.17 | Up $0.04 | $104.20 | $104.14 | 1,221 |
| 01:29 PM | $104.13 | Down $ -0.05 | $104.19 | $104.13 | 5,226 |
| 01:28 PM | $104.18 | Up $0.04 | $104.19 | $104.11 | 5,281 |
| 01:27 PM | $104.14 | Up $0.14 | $104.14 | $103.95 | 6,479 |
| 01:26 PM | $104.00 | Up $0.13 | $104.00 | $103.85 | 2,094 |
| 01:25 PM | $103.87 | Down $ -0.09 | $103.98 | $103.86 | 7,669 |
| 01:24 PM | $103.97 | Up $0.01 | $103.99 | $103.93 | 3,750 |
| 01:23 PM | $103.96 | Up $0.03 | $103.97 | $103.85 | 8,570 |
| 01:22 PM | $103.93 | Down $ -0.11 | $104.06 | $103.86 | 7,065 |
| 01:21 PM | $104.04 | Down $ -0.13 | $104.15 | $104.03 | 5,749 |
| 01:20 PM | $104.17 | Down $ -0.15 | $104.33 | $104.17 | 1,600 |
| 01:19 PM | $104.32 | Up $0.04 | $104.32 | $104.23 | 3,390 |
| 01:18 PM | $104.28 | Up $0.04 | $104.31 | $104.19 | 4,000 |
| 01:17 PM | $104.24 | Down $ -0.04 | $104.27 | $104.18 | 13,103 |
| 01:16 PM | $104.28 | Down $ -0.13 | $104.43 | $104.28 | 9,391 |
| 01:15 PM | $104.41 | Down $ -0.01 | $104.45 | $104.41 | 2,600 |
| 01:14 PM | $104.42 | Up $0.05 | $104.42 | $104.35 | 11,837 |
| 01:13 PM | $104.37 | Down $ -0.09 | $104.41 | $104.37 | 1,290 |
| 01:12 PM | $104.47 | Down $ -0.03 | $104.50 | $104.47 | 200 |
| 01:11 PM | $104.50 | Up $0.04 | $104.50 | $104.41 | 17,504 |
| 01:10 PM | $104.46 | Down $ -0.12 | $104.51 | $104.46 | 14,347 |
| 01:09 PM | $104.58 | Up $0.03 | $104.61 | $104.58 | 400 |
| 01:08 PM | $104.55 | Up $0.02 | $104.55 | $104.53 | 2,100 |
| 01:07 PM | $104.53 | Up $0.04 | $104.53 | $104.46 | 1,900 |
| 01:06 PM | $104.49 | Down $ -0.04 | $104.58 | $104.49 | 2,711 |
| 01:05 PM | $104.53 | Down $ -0.03 | $104.53 | $104.53 | 200 |
| 01:04 PM | $104.56 | Down $ -0.06 | $104.65 | $104.56 | 648 |
| 01:03 PM | $104.62 | Up $0.02 | $104.62 | $104.62 | 200 |
| 01:02 PM | $104.60 | Up $0.03 | $104.61 | $104.54 | 422 |
| 01:01 PM | $104.57 | Down $ -0.09 | $104.62 | $104.54 | 2,695 |
| 01:00 PM | $104.66 | Up $0.00 | $104.68 | $104.61 | 3,444 |
| 12:59 PM | $104.66 | Up $0.00 | $104.68 | $104.65 | 800 |
| 12:58 PM | $104.66 | Down $ -0.06 | $104.71 | $104.64 | 600 |
| 12:57 PM | $104.72 | Down $ -0.01 | $104.72 | $104.70 | 400 |
| 12:56 PM | $104.73 | Down $0.00 | $104.73 | $104.72 | 662 |
| 12:55 PM | $104.73 | Up $0.00 | $104.77 | $104.70 | 1,600 |
| 12:54 PM | $104.73 | Down $ -0.02 | $104.79 | $104.73 | 2,160 |
| 12:53 PM | $104.75 | Up $0.06 | $104.76 | $104.75 | 600 |
| 12:52 PM | $104.69 | Down $ -0.01 | $104.69 | $104.69 | 100 |
| 12:51 PM | $104.70 | Up $0.07 | $104.75 | $104.70 | 1,763 |
| 12:50 PM | $104.63 | Down $ -0.02 | $104.65 | $104.63 | 500 |
| 12:49 PM | $104.65 | Down $ -0.09 | $104.69 | $104.62 | 1,150 |
| 12:48 PM | $104.74 | Up $0.00 | $104.74 | $104.72 | 256 |
| 12:47 PM | $104.74 | Down $ -0.01 | $104.74 | $104.68 | 441 |
| 12:46 PM | $104.75 | Up $0.01 | $104.80 | $104.75 | 1,550 |
| 12:45 PM | $104.74 | Up $0.07 | $104.74 | $104.65 | 3,642 |
| 12:44 PM | $104.67 | Down $ -0.05 | $104.69 | $104.63 | 2,828 |
| 12:43 PM | $104.72 | Down $ -0.05 | $104.72 | $104.68 | 1,286 |
| 12:42 PM | $104.77 | Up $0.08 | $104.78 | $104.70 | 1,945 |
| 12:41 PM | $104.70 | Up $0.02 | $104.70 | $104.57 | 3,084 |
| 12:40 PM | $104.67 | Down $ -0.13 | $104.80 | $104.67 | 11,255 |
| 12:39 PM | $104.80 | Down $ -0.08 | $104.85 | $104.78 | 4,360 |
| 12:38 PM | $104.88 | Down $ -0.11 | $104.94 | $104.85 | 2,222 |
| 12:37 PM | $104.99 | Down $ -0.06 | $105.08 | $104.99 | 1,939 |
| 12:36 PM | $105.05 | Down $ -0.07 | $105.09 | $105.02 | 4,402 |
| 12:35 PM | $105.12 | Up $0.04 | $105.15 | $105.10 | 3,590 |
| 12:34 PM | $105.08 | Down $ -0.06 | $105.14 | $105.07 | 2,022 |
| 12:33 PM | $105.14 | Up $0.06 | $105.15 | $105.08 | 3,136 |
| 12:32 PM | $105.08 | Up $0.16 | $105.10 | $104.92 | 28,814 |
| 12:31 PM | $104.92 | Up $0.05 | $104.92 | $104.84 | 4,746 |
| 12:30 PM | $104.87 | Up $0.03 | $104.87 | $104.84 | 1,644 |
| 12:29 PM | $104.84 | Up $0.06 | $104.84 | $104.80 | 1,065 |
| 12:28 PM | $104.78 | Down $ -0.02 | $104.82 | $104.76 | 3,939 |
| 12:27 PM | $104.80 | Up $0.00 | $104.80 | $104.80 | 200 |
| 12:26 PM | $104.80 | Up $0.00 | $104.85 | $104.78 | 2,299 |
| 12:25 PM | $104.80 | Up $0.03 | $104.81 | $104.79 | 29,836 |
| 12:24 PM | $104.77 | Up $0.07 | $104.78 | $104.73 | 5,617 |
| 12:23 PM | $104.70 | Down $ -0.02 | $104.72 | $104.69 | 900 |
| 12:22 PM | $104.72 | Up $0.00 | $104.72 | $104.66 | 784 |
| 12:21 PM | $104.72 | Down $0.00 | $104.76 | $104.69 | 1,232 |
| 12:20 PM | $104.72 | Up $0.03 | $104.77 | $104.72 | 2,100 |
| 12:19 PM | $104.69 | Down $ -0.07 | $104.79 | $104.69 | 6,204 |
| 12:18 PM | $104.76 | Down $ -0.05 | $104.78 | $104.73 | 1,520 |
| 12:17 PM | $104.81 | Up $0.04 | $104.82 | $104.77 | 2,225 |
| 12:16 PM | $104.77 | Down $ -0.09 | $104.82 | $104.76 | 5,861 |
| 12:15 PM | $104.86 | Down $ -0.01 | $104.86 | $104.82 | 2,405 |
| 12:14 PM | $104.87 | Up $0.05 | $104.88 | $104.86 | 950 |
| 12:13 PM | $104.82 | Down $ -0.08 | $104.89 | $104.82 | 2,632 |
| 12:12 PM | $104.90 | Up $0.02 | $104.92 | $104.86 | 2,618 |
| 12:11 PM | $104.88 | Down $ -0.03 | $104.93 | $104.88 | 1,535 |
| 12:10 PM | $104.91 | Up $0.03 | $104.93 | $104.89 | 400 |
| 12:09 PM | $104.88 | Up $0.02 | $104.90 | $104.86 | 6,377 |
| 12:08 PM | $104.86 | Up $0.08 | $104.87 | $104.80 | 1,865 |
| 12:07 PM | $104.78 | Down $ -0.06 | $104.89 | $104.78 | 2,000 |
| 12:06 PM | $104.84 | Down $ -0.09 | $104.94 | $104.84 | 2,904 |
| 12:05 PM | $104.93 | Up $0.13 | $104.95 | $104.82 | 5,761 |
| 12:04 PM | $104.80 | Down $ -0.05 | $104.84 | $104.80 | 5,116 |
| 12:03 PM | $104.85 | Up $0.09 | $104.85 | $104.77 | 800 |
| 12:02 PM | $104.75 | Up $0.00 | $104.77 | $104.75 | 1,131 |
| 12:01 PM | $104.75 | Down $ -0.02 | $104.79 | $104.74 | 1,600 |
| 12:00 PM | $104.77 | Up $0.02 | $104.77 | $104.68 | 2,670 |
| 11:59 AM | $104.75 | Down $ -0.01 | $104.77 | $104.75 | 1,577 |
| 11:58 AM | $104.76 | Up $0.01 | $104.82 | $104.76 | 3,327 |
| 11:57 AM | $104.75 | Down $ -0.01 | $104.79 | $104.74 | 1,431 |
| 11:56 AM | $104.76 | Up $0.07 | $104.83 | $104.71 | 2,200 |
| 11:55 AM | $104.69 | Up $0.00 | $104.70 | $104.60 | 903 |
| 11:54 AM | $104.69 | Down $ -0.08 | $104.75 | $104.69 | 1,284 |
| 11:53 AM | $104.77 | Up $0.07 | $104.78 | $104.73 | 2,037 |
| 11:52 AM | $104.70 | Up $0.03 | $104.75 | $104.68 | 23,109 |
| 11:51 AM | $104.67 | Up $0.01 | $104.69 | $104.65 | 500 |
| 11:50 AM | $104.66 | Down $ -0.07 | $104.66 | $104.62 | 3,310 |
| 11:49 AM | $104.73 | Down $ -0.03 | $104.80 | $104.73 | 800 |
| 11:48 AM | $104.76 | Up $0.01 | $104.76 | $104.68 | 5,268 |
| 11:47 AM | $104.75 | Up $0.00 | $104.76 | $104.73 | 1,335 |
| 11:46 AM | $104.75 | Down $ -0.05 | $104.80 | $104.74 | 2,423 |
| 11:45 AM | $104.80 | Down $ -0.06 | $104.86 | $104.77 | 8,463 |
| 11:44 AM | $104.86 | Down $ -0.02 | $104.86 | $104.85 | 483 |
| 11:43 AM | $104.88 | Up $0.07 | $104.88 | $104.82 | 2,748 |
| 11:42 AM | $104.81 | Up $0.04 | $104.81 | $104.77 | 2,180 |
| 11:41 AM | $104.77 | Down $ -0.01 | $104.77 | $104.76 | 3,771 |
| 11:40 AM | $104.78 | Down $ -0.03 | $104.83 | $104.73 | 4,738 |
| 11:39 AM | $104.81 | Up $0.03 | $104.82 | $104.78 | 2,460 |
| 11:38 AM | $104.78 | Down $ -0.04 | $104.85 | $104.78 | 2,328 |
| 11:37 AM | $104.82 | Up $0.05 | $104.83 | $104.80 | 1,895 |
| 11:36 AM | $104.77 | Up $0.01 | $104.80 | $104.76 | 2,036 |
| 11:35 AM | $104.76 | Down $ -0.02 | $104.77 | $104.73 | 30,485 |
| 11:34 AM | $104.78 | Up $0.00 | $104.80 | $104.76 | 4,527 |
| 11:33 AM | $104.78 | Up $0.07 | $104.78 | $104.74 | 4,804 |
| 11:32 AM | $104.71 | Up $0.04 | $104.74 | $104.68 | 1,959 |
| 11:31 AM | $104.67 | Down $ -0.05 | $104.76 | $104.67 | 3,487 |
| 11:30 AM | $104.72 | Down $ -0.01 | $104.73 | $104.65 | 1,541 |
| 11:29 AM | $104.73 | Down $ -0.08 | $104.81 | $104.73 | 3,879 |
| 11:28 AM | $104.81 | Up $0.13 | $104.82 | $104.67 | 10,934 |
| 11:27 AM | $104.68 | Up $0.05 | $104.69 | $104.61 | 1,901 |
| 11:26 AM | $104.63 | Down $ -0.02 | $104.67 | $104.58 | 1,900 |
| 11:25 AM | $104.65 | Up $0.04 | $104.73 | $104.61 | 14,245 |
| 11:24 AM | $104.61 | Down $ -0.02 | $104.65 | $104.61 | 7,176 |
| 11:23 AM | $104.63 | Up $0.07 | $104.63 | $104.55 | 3,356 |
| 11:22 AM | $104.56 | Up $0.01 | $104.56 | $104.53 | 315 |
| 11:21 AM | $104.55 | Up $0.00 | $104.60 | $104.45 | 3,855 |
| 11:20 AM | $104.55 | Up $0.13 | $104.56 | $104.37 | 8,904 |
| 11:19 AM | $104.42 | Up $0.04 | $104.45 | $104.40 | 3,377 |
| 11:18 AM | $104.38 | Down $ -0.02 | $104.45 | $104.36 | 845 |
| 11:17 AM | $104.40 | Down $ -0.06 | $104.44 | $104.40 | 2,578 |
| 11:16 AM | $104.46 | Up $0.03 | $104.48 | $104.46 | 418 |
| 11:15 AM | $104.43 | Down $ -0.04 | $104.46 | $104.38 | 8,233 |
| 11:14 AM | $104.47 | Up $0.06 | $104.50 | $104.44 | 4,114 |
| 11:13 AM | $104.41 | Up $0.05 | $104.44 | $104.37 | 5,577 |
| 11:12 AM | $104.36 | Up $0.11 | $104.36 | $104.25 | 7,685 |
| 11:11 AM | $104.25 | Down $ -0.12 | $104.37 | $104.24 | 46,111 |
| 11:10 AM | $104.37 | Up $0.07 | $104.39 | $104.24 | 9,143 |
| 11:09 AM | $104.30 | Up $0.17 | $104.32 | $104.20 | 7,300 |
| 11:08 AM | $104.13 | Down $ -0.09 | $104.19 | $104.13 | 1,700 |
| 11:07 AM | $104.22 | Up $0.19 | $104.23 | $104.05 | 3,928 |
| 11:06 AM | $104.03 | Down $ -0.01 | $104.06 | $103.96 | 4,525 |
| 11:05 AM | $104.04 | Up $0.00 | $104.09 | $103.91 | 7,270 |
| 11:04 AM | $104.04 | Down $ -0.25 | $104.24 | $103.97 | 19,894 |
| 11:03 AM | $104.29 | Down $ -0.13 | $104.39 | $104.26 | 3,094 |
| 11:02 AM | $104.42 | Down $ -0.05 | $104.51 | $104.38 | 2,652 |
| 11:01 AM | $104.47 | Down $ -0.02 | $104.50 | $104.45 | 5,700 |
| 11:00 AM | $104.49 | Down $ -0.09 | $104.61 | $104.49 | 4,277 |
| 10:59 AM | $104.58 | Down $ -0.03 | $104.60 | $104.55 | 4,474 |
| 10:58 AM | $104.61 | Up $0.00 | $104.61 | $104.56 | 800 |
| 10:57 AM | $104.61 | Up $0.02 | $104.62 | $104.53 | 2,301 |
| 10:56 AM | $104.59 | Down $ -0.03 | $104.62 | $104.56 | 3,972 |
| 10:55 AM | $104.62 | Up $0.02 | $104.67 | $104.52 | 3,118 |
| 10:54 AM | $104.60 | Down $ -0.07 | $104.67 | $104.58 | 23,166 |
| 10:53 AM | $104.67 | Up $0.21 | $104.67 | $104.56 | 4,308 |
| 10:52 AM | $104.46 | Down $ -0.07 | $104.59 | $104.46 | 6,409 |
| 10:51 AM | $104.53 | Down $ -0.04 | $104.56 | $104.52 | 1,200 |
| 10:50 AM | $104.57 | Up $0.11 | $104.57 | $104.42 | 4,834 |
| 10:49 AM | $104.46 | Up $0.14 | $104.46 | $104.30 | 5,455 |
| 10:48 AM | $104.32 | Down $ -0.01 | $104.33 | $104.31 | 1,035 |
| 10:47 AM | $104.33 | Up $0.11 | $104.34 | $104.29 | 700 |
| 10:46 AM | $104.22 | Down $ -0.03 | $104.26 | $104.18 | 4,945 |
| 10:45 AM | $104.25 | Up $0.03 | $104.28 | $104.25 | 400 |
| 10:44 AM | $104.22 | Down $ -0.09 | $104.35 | $104.22 | 3,037 |
| 10:43 AM | $104.32 | Up $0.05 | $104.32 | $104.25 | 1,130 |
| 10:42 AM | $104.27 | Up $0.00 | $104.27 | $104.20 | 3,385 |
| 10:41 AM | $104.27 | Down $ -0.10 | $104.43 | $104.26 | 2,892 |
| 10:40 AM | $104.37 | Up $0.05 | $104.38 | $104.16 | 4,689 |
| 10:39 AM | $104.32 | Down $ -0.02 | $104.33 | $104.29 | 2,522 |
| 10:38 AM | $104.34 | Down $ -0.08 | $104.42 | $104.32 | 4,429 |
| 10:37 AM | $104.42 | Up $0.04 | $104.42 | $104.36 | 3,587 |
| 10:36 AM | $104.38 | Up $0.07 | $104.39 | $104.30 | 388 |
| 10:35 AM | $104.31 | Down $ -0.03 | $104.37 | $104.27 | 4,319 |
| 10:34 AM | $104.34 | Down $ -0.01 | $104.38 | $104.25 | 8,473 |
| 10:33 AM | $104.35 | Down $ -0.07 | $104.51 | $104.34 | 2,450 |
| 10:32 AM | $104.42 | Down $ -0.05 | $104.56 | $104.42 | 3,392 |
| 10:31 AM | $104.47 | Up $0.07 | $104.47 | $104.42 | 6,392 |
| 10:30 AM | $104.40 | Down $ -0.01 | $104.46 | $104.40 | 1,779 |
| 10:29 AM | $104.41 | Down $ -0.02 | $104.47 | $104.41 | 12,685 |
| 10:28 AM | $104.43 | Up $0.02 | $104.44 | $104.36 | 4,342 |
| 10:27 AM | $104.41 | Down $ -0.04 | $104.46 | $104.36 | 6,850 |
| 10:26 AM | $104.45 | Up $0.01 | $104.45 | $104.37 | 964 |
| 10:25 AM | $104.44 | Up $0.10 | $104.45 | $104.30 | 2,773 |
| 10:24 AM | $104.34 | Down $ -0.02 | $104.38 | $104.29 | 3,698 |
| 10:23 AM | $104.36 | Up $0.05 | $104.43 | $104.36 | 3,815 |
| 10:22 AM | $104.31 | Up $0.17 | $104.31 | $104.08 | 3,331 |
| 10:21 AM | $104.14 | Down $ -0.04 | $104.17 | $104.09 | 4,113 |
| 10:20 AM | $104.18 | Down $ -0.01 | $104.19 | $104.14 | 2,510 |
| 10:19 AM | $104.19 | Down $ -0.16 | $104.32 | $104.19 | 4,261 |
| 10:18 AM | $104.35 | Up $0.02 | $104.43 | $104.33 | 1,437 |
| 10:17 AM | $104.33 | Up $0.08 | $104.37 | $104.24 | 5,745 |
| 10:16 AM | $104.25 | Up $0.07 | $104.33 | $104.17 | 11,014 |
| 10:15 AM | $104.18 | Down $ -0.19 | $104.41 | $104.18 | 4,450 |
| 10:14 AM | $104.37 | Down $ -0.05 | $104.45 | $104.36 | 3,625 |
| 10:13 AM | $104.42 | Up $0.12 | $104.50 | $104.26 | 11,155 |
| 10:12 AM | $104.30 | Up $0.22 | $104.31 | $104.00 | 6,153 |
| 10:11 AM | $104.08 | Down $ -0.18 | $104.25 | $104.08 | 6,320 |
| 10:10 AM | $104.26 | Down $ -0.08 | $104.33 | $104.14 | 6,103 |
| 10:09 AM | $104.34 | Down $ -0.24 | $104.60 | $104.34 | 7,707 |
| 10:08 AM | $104.58 | Up $0.19 | $104.58 | $104.44 | 2,541 |
| 10:07 AM | $104.39 | Down $ -0.05 | $104.40 | $104.26 | 2,234 |
| 10:06 AM | $104.44 | Up $0.19 | $104.45 | $104.04 | 22,012 |
| 10:05 AM | $104.25 | Down $ -0.04 | $104.28 | $104.20 | 1,900 |
| 10:04 AM | $104.29 | Up $0.04 | $104.29 | $104.19 | 1,550 |
| 10:03 AM | $104.25 | Up $0.05 | $104.26 | $104.15 | 4,300 |
| 10:02 AM | $104.20 | Down $ -0.03 | $104.23 | $104.18 | 3,541 |
| 10:01 AM | $104.23 | Up $0.08 | $104.30 | $104.19 | 2,862 |
| 10:00 AM | $104.15 | Down $ -0.16 | $104.38 | $104.12 | 5,783 |
| 09:59 AM | $104.31 | Up $0.24 | $104.32 | $104.10 | 6,057 |
| 09:58 AM | $104.07 | Up $0.13 | $104.12 | $103.89 | 10,733 |
| 09:57 AM | $103.94 | Up $0.09 | $104.00 | $103.87 | 3,499 |
| 09:56 AM | $103.85 | Down $ -0.10 | $103.93 | $103.76 | 13,719 |
| 09:55 AM | $103.95 | Down $ -0.03 | $104.05 | $103.85 | 3,943 |
| 09:54 AM | $103.98 | Up $0.04 | $104.01 | $103.87 | 6,673 |
| 09:53 AM | $103.95 | Down $ -0.28 | $104.18 | $103.95 | 8,217 |
| 09:52 AM | $104.23 | Down $ -0.03 | $104.30 | $104.20 | 4,950 |
| 09:51 AM | $104.26 | Up $0.32 | $104.26 | $103.85 | 11,814 |
| 09:50 AM | $103.94 | Down $ -0.16 | $104.10 | $103.92 | 9,213 |
| 09:49 AM | $104.10 | Up $0.14 | $104.14 | $103.82 | 18,149 |
| 09:48 AM | $103.96 | Down $ -0.13 | $104.06 | $103.81 | 55,584 |
| 09:47 AM | $104.09 | Down $ -0.15 | $104.23 | $104.06 | 3,582 |
| 09:46 AM | $104.24 | Down $ -0.06 | $104.34 | $104.16 | 6,364 |
| 09:45 AM | $104.30 | Down $ -0.10 | $104.45 | $104.22 | 5,105 |
| 09:44 AM | $104.40 | Down $ -0.29 | $104.59 | $104.39 | 5,279 |
| 09:43 AM | $104.69 | Up $0.06 | $104.73 | $104.62 | 2,158 |
| 09:42 AM | $104.63 | Up $0.06 | $104.74 | $104.59 | 4,134 |
| 09:41 AM | $104.57 | Down $ -0.05 | $104.65 | $104.54 | 5,438 |
| 09:40 AM | $104.62 | Down $ -0.14 | $104.80 | $104.57 | 7,365 |
| 09:39 AM | $104.75 | Down $ -0.08 | $104.86 | $104.75 | 5,279 |
| 09:38 AM | $104.83 | Down $ -0.03 | $104.87 | $104.70 | 9,417 |
| 09:37 AM | $104.87 | Down $ -0.13 | $105.01 | $104.84 | 18,247 |
| 09:36 AM | $105.00 | Up $0.09 | $105.04 | $104.89 | 9,814 |
| 09:35 AM | $104.91 | Down $ -0.03 | $105.02 | $104.86 | 13,392 |
| 09:34 AM | $104.94 | Up $0.24 | $104.95 | $104.71 | 18,143 |
| 09:33 AM | $104.70 | Up $0.08 | $104.70 | $104.58 | 15,866 |
| 09:32 AM | $104.62 | Up $0.23 | $104.65 | $104.48 | 18,698 |
| 09:31 AM | $104.39 | Up $0.04 | $104.45 | $104.32 | 6,587 |
| 09:30 AM | $104.35 | Up $0.66 | $104.42 | $104.15 | 21,666 |
| Previous close | $103.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/05/2025 | $104.92 | $104.73 | $105.15 | $103.85 | 1,251,629 |
| 13/05/2025 | $103.69 | $103.83 | $104.42 | $103.55 | 1,609,949 |
| 12/05/2025 | $100.66 | $98.92 | $100.69 | $98.86 | 1,773,079 |
| 09/05/2025 | $93.11 | $93.47 | $93.57 | $92.46 | 1,343,465 |
| 08/05/2025 | $93.25 | $94.35 | $94.92 | $93.14 | 1,127,888 |
| 07/05/2025 | $91.43 | $90.46 | $92.31 | $88.93 | 1,436,091 |
| 06/05/2025 | $90.72 | $90.93 | $92.08 | $90.38 | 1,075,783 |
| 05/05/2025 | $92.44 | $92.81 | $93.61 | $92.28 | 562,237 |
| 02/05/2025 | $93.54 | $93.68 | $94.34 | $93.24 | 1,065,330 |
| 01/05/2025 | $90.73 | $91.48 | $92.27 | $90.56 | 908,344 |
| 30/04/2025 | $88.58 | $86.87 | $89.24 | $85.82 | 1,109,758 |
| 29/04/2025 | $88.59 | $87.73 | $88.95 | $87.05 | 952,192 |
| 28/04/2025 | $87.52 | $85.89 | $87.99 | $85.14 | 719,619 |
| 25/04/2025 | $87.57 | $86.10 | $87.77 | $85.99 | 1,747,805 |
| 24/04/2025 | $85.67 | $84.31 | $85.80 | $84.10 | 1,792,351 |
| 23/04/2025 | $81.04 | $81.74 | $82.55 | $80.56 | 1,754,148 |
| 22/04/2025 | $77.67 | $77.59 | $78.69 | $76.23 | 2,684,155 |
| 21/04/2025 | $73.83 | $72.81 | $74.05 | $71.97 | 2,462,394 |
| 17/04/2025 | $77.62 | $77.35 | $78.91 | $77.18 | 1,870,023 |
| 16/04/2025 | $77.77 | $79.47 | $79.74 | $75.40 | 2,340,146 |
| 15/04/2025 | $82.74 | $83.49 | $83.84 | $82.06 | 1,134,523 |
| 14/04/2025 | $82.59 | $81.56 | $83.86 | $80.82 | 2,142,447 |
| 11/04/2025 | $81.41 | $79.35 | $81.93 | $79.05 | 2,099,698 |
| 10/04/2025 | $78.64 | $76.97 | $80.30 | $73.63 | 3,354,883 |
| 09/04/2025 | $85.58 | $70.00 | $86.50 | $69.69 | 7,263,294 |
| 08/04/2025 | $69.30 | $75.99 | $76.13 | $67.19 | 3,996,603 |
| 07/04/2025 | $72.00 | $70.53 | $74.10 | $69.19 | 2,640,249 |
| 04/04/2025 | $71.81 | $74.79 | $75.62 | $71.75 | 4,036,223 |
| 03/04/2025 | $81.78 | $83.64 | $84.58 | $81.59 | 2,022,500 |
| 02/04/2025 | $91.54 | $90.85 | $92.90 | $90.30 | 1,702,597 |
Graphs are not available, please refer to the detailed table