Find a quote
TC ENERGY CORP.
91.96 Down -2.44 (-2.65 %)
Delayed : 2026/08/04 17:40:00
- Previous close $94.40
- Opening $93.48
- Today High $93.50
- Today Low $91.81
- Price Bid $91.81
- Price Ask $91.81
- 52 Weeks High $100.18
- 52 Weeks Low $66.67
- Size Bid 3
- Size Ask 3
- Volume 4,468,364
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $91.96 | Down $ -0.03 | $91.96 | $91.96 | 2,335,700 |
| 03:59 PM | $91.99 | Up $0.05 | $92.03 | $91.90 | 39,800 |
| 03:58 PM | $91.94 | Down $ -0.01 | $91.96 | $91.91 | 33,300 |
| 03:57 PM | $91.95 | Up $0.00 | $92.00 | $91.94 | 23,500 |
| 03:56 PM | $91.95 | Down $ -0.04 | $92.00 | $91.93 | 23,200 |
| 03:55 PM | $91.99 | Down $ -0.16 | $92.16 | $91.97 | 25,800 |
| 03:54 PM | $92.15 | Down $ -0.06 | $92.22 | $92.11 | 13,500 |
| 03:53 PM | $92.21 | Down $ -0.04 | $92.25 | $92.19 | 11,500 |
| 03:52 PM | $92.25 | Up $0.04 | $92.25 | $92.19 | 8,700 |
| 03:51 PM | $92.21 | Down $ -0.04 | $92.29 | $92.21 | 16,000 |
| 03:50 PM | $92.25 | Down $ -0.02 | $92.32 | $92.23 | 30,000 |
| 03:49 PM | $92.27 | Down $ -0.04 | $92.31 | $92.27 | 15,000 |
| 03:48 PM | $92.31 | Up $0.00 | $92.34 | $92.29 | 17,400 |
| 03:47 PM | $92.31 | Up $0.00 | $92.32 | $92.29 | 8,400 |
| 03:46 PM | $92.31 | Up $0.01 | $92.32 | $92.29 | 9,700 |
| 03:45 PM | $92.30 | Down $ -0.02 | $92.33 | $92.29 | 7,000 |
| 03:44 PM | $92.32 | Down $ -0.09 | $92.43 | $92.31 | 3,000 |
| 03:43 PM | $92.41 | Up $0.11 | $92.41 | $92.31 | 5,000 |
| 03:42 PM | $92.30 | Up $0.01 | $92.31 | $92.25 | 6,600 |
| 03:41 PM | $92.29 | Down $ -0.03 | $92.37 | $92.29 | 5,200 |
| 03:40 PM | $92.32 | Down $ -0.05 | $92.37 | $92.27 | 5,200 |
| 03:39 PM | $92.37 | Down $ -0.02 | $92.40 | $92.35 | 16,200 |
| 03:38 PM | $92.39 | Up $0.01 | $92.41 | $92.36 | 11,200 |
| 03:37 PM | $92.38 | Down $ -0.04 | $92.42 | $92.38 | 2,300 |
| 03:36 PM | $92.42 | Up $0.00 | $92.44 | $92.39 | 5,800 |
| 03:35 PM | $92.42 | Up $0.02 | $92.44 | $92.39 | 8,100 |
| 03:34 PM | $92.40 | Down $ -0.05 | $92.45 | $92.37 | 8,800 |
| 03:33 PM | $92.45 | Down $ -0.04 | $92.48 | $92.43 | 4,500 |
| 03:32 PM | $92.49 | Down $ -0.01 | $92.59 | $92.48 | 10,200 |
| 03:31 PM | $92.50 | Up $0.04 | $92.50 | $92.42 | 2,500 |
| 03:30 PM | $92.46 | Down $ -0.04 | $92.54 | $92.45 | 7,400 |
| 03:29 PM | $92.50 | Down $ -0.03 | $92.53 | $92.49 | 2,800 |
| 03:28 PM | $92.53 | Down $ -0.03 | $92.56 | $92.52 | 3,400 |
| 03:27 PM | $92.56 | Down $ -0.02 | $92.61 | $92.56 | 2,300 |
| 03:26 PM | $92.58 | Down $ -0.01 | $92.61 | $92.58 | 1,600 |
| 03:25 PM | $92.59 | Down $ -0.01 | $92.60 | $92.56 | 2,000 |
| 03:24 PM | $92.60 | Down $ -0.03 | $92.63 | $92.60 | 200 |
| 03:23 PM | $92.63 | Up $0.01 | $92.63 | $92.57 | 2,400 |
| 03:22 PM | $92.62 | Down $ -0.06 | $92.69 | $92.60 | 4,400 |
| 03:21 PM | $92.68 | Down $ -0.04 | $92.71 | $92.68 | 1,200 |
| 03:20 PM | $92.72 | Down $ -0.03 | $92.73 | $92.71 | 1,400 |
| 03:19 PM | $92.75 | Up $0.04 | $92.75 | $92.72 | 1,000 |
| 03:18 PM | $92.71 | Up $0.04 | $92.72 | $92.65 | 2,500 |
| 03:17 PM | $92.67 | Down $ -0.04 | $92.73 | $92.67 | 3,100 |
| 03:16 PM | $92.71 | Down $ -0.03 | $92.71 | $92.69 | 1,700 |
| 03:15 PM | $92.74 | Down $ -0.09 | $92.83 | $92.74 | 2,900 |
| 03:13 PM | $92.83 | Down $ -0.01 | $92.88 | $92.83 | 2,500 |
| 03:13 PM | $92.83 | Up $0.00 | $92.88 | $92.83 | 0 |
| 03:12 PM | $92.84 | Up $0.01 | $92.84 | $92.80 | 3,100 |
| 03:11 PM | $92.83 | Down $ -0.02 | $92.83 | $92.79 | 1,300 |
| 03:10 PM | $92.85 | Up $0.06 | $92.85 | $92.80 | 900 |
| 03:09 PM | $92.79 | Up $0.03 | $92.79 | $92.76 | 2,600 |
| 03:08 PM | $92.76 | Up $0.00 | $92.76 | $92.74 | 3,200 |
| 03:07 PM | $92.76 | Up $0.02 | $92.77 | $92.73 | 5,000 |
| 03:06 PM | $92.74 | Up $0.02 | $92.79 | $92.74 | 1,700 |
| 03:05 PM | $92.72 | Down $ -0.12 | $92.86 | $92.72 | 5,400 |
| 03:04 PM | $92.84 | Down $0.00 | $92.87 | $92.82 | 10,700 |
| 03:03 PM | $92.85 | Down $ -0.03 | $92.89 | $92.85 | 1,700 |
| 03:02 PM | $92.88 | Down $ -0.01 | $92.91 | $92.88 | 3,800 |
| 03:01 PM | $92.89 | Up $0.00 | $92.91 | $92.88 | 7,300 |
| 03:00 PM | $92.89 | Up $0.06 | $92.90 | $92.85 | 6,000 |
| 02:59 PM | $92.84 | Up $0.02 | $92.85 | $92.82 | 7,400 |
| 02:58 PM | $92.82 | Up $0.02 | $92.82 | $92.75 | 2,300 |
| 02:57 PM | $92.80 | Down $ -0.03 | $92.84 | $92.79 | 25,700 |
| 02:56 PM | $92.83 | Down $ -0.03 | $92.88 | $92.83 | 2,700 |
| 02:55 PM | $92.86 | Up $0.03 | $92.87 | $92.83 | 4,400 |
| 02:54 PM | $92.83 | Down $ -0.02 | $92.87 | $92.83 | 2,400 |
| 02:53 PM | $92.85 | Down $ -0.01 | $92.87 | $92.85 | 800 |
| 02:52 PM | $92.86 | Up $0.03 | $92.87 | $92.84 | 3,900 |
| 02:51 PM | $92.83 | Up $0.05 | $92.85 | $92.81 | 2,500 |
| 02:50 PM | $92.78 | Down $ -0.02 | $92.80 | $92.75 | 16,900 |
| 02:49 PM | $92.80 | Up $0.02 | $92.84 | $92.77 | 3,100 |
| 02:48 PM | $92.79 | Down $ -0.06 | $92.79 | $92.78 | 500 |
| 02:47 PM | $92.84 | Up $0.00 | $92.85 | $92.84 | 800 |
| 02:46 PM | $92.84 | Up $0.02 | $92.86 | $92.78 | 4,200 |
| 02:45 PM | $92.82 | Down $ -0.01 | $92.83 | $92.82 | 300 |
| 02:44 PM | $92.83 | Up $0.00 | $92.85 | $92.82 | 1,200 |
| 02:43 PM | $92.83 | Down $ -0.05 | $92.86 | $92.83 | 1,600 |
| 02:42 PM | $92.88 | Up $0.04 | $92.90 | $92.85 | 1,800 |
| 02:41 PM | $92.84 | Up $0.02 | $92.84 | $92.84 | 800 |
| 02:40 PM | $92.82 | Up $0.01 | $92.84 | $92.82 | 1,600 |
| 02:39 PM | $92.81 | Up $0.08 | $92.82 | $92.75 | 4,800 |
| 02:38 PM | $92.73 | Down $ -0.01 | $92.73 | $92.73 | 500 |
| 02:37 PM | $92.74 | Down $ -0.02 | $92.75 | $92.74 | 200 |
| 02:36 PM | $92.76 | Down $ -0.04 | $92.80 | $92.75 | 2,500 |
| 02:35 PM | $92.80 | Up $0.04 | $92.81 | $92.75 | 3,200 |
| 02:34 PM | $92.76 | Up $0.02 | $92.77 | $92.75 | 1,000 |
| 02:33 PM | $92.74 | Up $0.00 | $92.78 | $92.74 | 1,800 |
| 02:32 PM | $92.74 | Up $0.00 | $92.74 | $92.74 | 200 |
| 02:31 PM | $92.74 | Up $0.04 | $92.75 | $92.71 | 4,800 |
| 02:30 PM | $92.70 | Down $ -0.07 | $92.76 | $92.70 | 600 |
| 02:29 PM | $92.77 | Up $0.05 | $92.81 | $92.70 | 6,100 |
| 02:28 PM | $92.72 | Up $0.04 | $92.77 | $92.69 | 4,800 |
| 02:27 PM | $92.68 | Up $0.00 | $92.70 | $92.68 | 2,700 |
| 02:26 PM | $92.68 | Up $0.02 | $92.68 | $92.66 | 3,800 |
| 02:25 PM | $92.66 | Up $0.02 | $92.66 | $92.65 | 800 |
| 02:24 PM | $92.64 | Up $0.02 | $92.66 | $92.62 | 12,400 |
| 02:23 PM | $92.62 | Up $0.01 | $92.62 | $92.60 | 12,600 |
| 02:22 PM | $92.61 | Down $ -0.01 | $92.65 | $92.61 | 4,500 |
| 02:21 PM | $92.62 | Down $ -0.05 | $92.67 | $92.59 | 27,600 |
| 02:20 PM | $92.67 | Down $ -0.04 | $92.67 | $92.67 | 200 |
| 02:19 PM | $92.71 | Up $0.09 | $92.71 | $92.62 | 1,700 |
| 02:18 PM | $92.62 | Up $0.13 | $92.62 | $92.52 | 8,000 |
| 02:17 PM | $92.50 | Down $ -0.02 | $92.52 | $92.50 | 800 |
| 02:16 PM | $92.52 | Down $ -0.04 | $92.60 | $92.52 | 3,400 |
| 02:15 PM | $92.56 | Down $ -0.04 | $92.62 | $92.56 | 400 |
| 02:14 PM | $92.60 | Up $0.08 | $92.61 | $92.51 | 7,800 |
| 02:13 PM | $92.52 | Down $ -0.04 | $92.52 | $92.52 | 100 |
| 02:12 PM | $92.56 | Down $ -0.09 | $92.62 | $92.55 | 1,900 |
| 02:11 PM | $92.65 | Up $0.02 | $92.65 | $92.65 | 400 |
| 02:10 PM | $92.63 | Down $ -0.05 | $92.67 | $92.57 | 7,900 |
| 02:09 PM | $92.68 | Down $ -0.03 | $92.74 | $92.68 | 2,700 |
| 02:08 PM | $92.71 | Down $ -0.01 | $92.71 | $92.70 | 600 |
| 02:07 PM | $92.72 | Up $0.01 | $92.78 | $92.69 | 5,100 |
| 02:06 PM | $92.71 | Down $ -0.05 | $92.76 | $92.70 | 1,100 |
| 02:05 PM | $92.76 | Down $ -0.01 | $92.80 | $92.76 | 2,300 |
| 02:04 PM | $92.77 | Down $ -0.04 | $92.83 | $92.77 | 2,700 |
| 02:03 PM | $92.81 | Up $0.00 | $92.83 | $92.81 | 800 |
| 02:02 PM | $92.81 | Down $ -0.03 | $92.84 | $92.81 | 1,300 |
| 02:01 PM | $92.84 | Up $0.04 | $92.84 | $92.78 | 3,800 |
| 02:00 PM | $92.80 | Up $0.01 | $92.80 | $92.71 | 2,600 |
| 01:59 PM | $92.79 | Up $0.02 | $92.79 | $92.76 | 2,400 |
| 01:58 PM | $92.77 | Up $0.00 | $92.77 | $92.74 | 2,300 |
| 01:57 PM | $92.77 | Down $ -0.04 | $92.80 | $92.76 | 1,000 |
| 01:56 PM | $92.81 | Down $0.00 | $92.84 | $92.81 | 1,200 |
| 01:55 PM | $92.82 | Down $ -0.03 | $92.85 | $92.81 | 3,300 |
| 01:54 PM | $92.84 | Down $ -0.04 | $92.88 | $92.84 | 1,900 |
| 01:53 PM | $92.88 | Up $0.03 | $92.89 | $92.87 | 1,300 |
| 01:52 PM | $92.85 | Up $0.05 | $92.86 | $92.79 | 2,500 |
| 01:51 PM | $92.80 | Down $ -0.05 | $92.85 | $92.80 | 800 |
| 01:50 PM | $92.85 | Up $0.00 | $92.86 | $92.85 | 300 |
| 01:49 PM | $92.85 | Down $ -0.01 | $92.88 | $92.82 | 3,900 |
| 01:48 PM | $92.86 | Up $0.01 | $92.87 | $92.85 | 600 |
| 01:47 PM | $92.85 | Up $0.02 | $92.85 | $92.83 | 2,000 |
| 01:46 PM | $92.83 | Down $ -0.02 | $92.84 | $92.81 | 2,400 |
| 01:45 PM | $92.85 | Up $0.01 | $92.86 | $92.83 | 2,700 |
| 01:44 PM | $92.84 | Up $0.02 | $92.88 | $92.82 | 2,600 |
| 01:43 PM | $92.82 | Down $ -0.03 | $92.85 | $92.78 | 2,400 |
| 01:42 PM | $92.85 | Up $0.04 | $92.85 | $92.81 | 2,100 |
| 01:41 PM | $92.81 | Down $ -0.06 | $92.87 | $92.81 | 2,500 |
| 01:40 PM | $92.87 | Up $0.00 | $92.88 | $92.87 | 1,100 |
| 01:39 PM | $92.87 | Up $0.03 | $92.87 | $92.84 | 1,700 |
| 01:38 PM | $92.84 | Up $0.03 | $92.84 | $92.83 | 1,100 |
| 01:37 PM | $92.81 | Up $0.01 | $92.83 | $92.81 | 1,200 |
| 01:36 PM | $92.80 | Down $ -0.04 | $92.84 | $92.80 | 700 |
| 01:35 PM | $92.84 | Down $ -0.01 | $92.85 | $92.82 | 1,200 |
| 01:34 PM | $92.85 | Up $0.00 | $92.85 | $92.79 | 2,900 |
| 01:32 PM | $92.85 | Down $ -0.05 | $92.88 | $92.85 | 800 |
| 01:32 PM | $92.85 | Up $0.00 | $92.88 | $92.85 | 0 |
| 01:30 PM | $92.90 | Up $0.06 | $92.94 | $92.85 | 4,900 |
| 01:30 PM | $92.90 | Up $0.00 | $92.94 | $92.85 | 0 |
| 01:29 PM | $92.84 | Down $ -0.06 | $92.93 | $92.84 | 2,100 |
| 01:28 PM | $92.90 | Down $ -0.12 | $92.98 | $92.90 | 1,900 |
| 01:27 PM | $93.02 | Down $ -0.04 | $93.03 | $93.02 | 1,400 |
| 01:26 PM | $93.06 | Up $0.03 | $93.07 | $93.06 | 200 |
| 01:25 PM | $93.03 | Down $ -0.03 | $93.03 | $93.03 | 1,100 |
| 01:24 PM | $93.06 | Down $ -0.01 | $93.06 | $93.06 | 500 |
| 01:23 PM | $93.07 | Down $ -0.03 | $93.10 | $93.07 | 1,400 |
| 01:22 PM | $93.10 | Up $0.02 | $93.10 | $93.10 | 100 |
| 01:21 PM | $93.08 | Up $0.05 | $93.08 | $93.03 | 1,800 |
| 01:20 PM | $93.03 | Up $0.02 | $93.04 | $93.00 | 2,000 |
| 01:19 PM | $93.01 | Up $0.02 | $93.01 | $93.01 | 100 |
| 01:18 PM | $92.99 | Up $0.01 | $92.99 | $92.97 | 200 |
| 01:17 PM | $92.98 | Up $0.02 | $92.98 | $92.96 | 900 |
| 01:16 PM | $92.96 | Up $0.03 | $92.97 | $92.94 | 400 |
| 01:15 PM | $92.93 | Up $0.07 | $92.93 | $92.87 | 1,400 |
| 01:14 PM | $92.86 | Down $ -0.04 | $92.90 | $92.86 | 900 |
| 01:13 PM | $92.90 | Down $ -0.03 | $92.98 | $92.90 | 5,500 |
| 01:12 PM | $92.93 | Down $ -0.06 | $92.97 | $92.93 | 1,800 |
| 01:11 PM | $92.99 | Up $0.03 | $92.99 | $92.99 | 200 |
| 01:10 PM | $92.96 | Up $0.00 | $92.97 | $92.95 | 900 |
| 01:09 PM | $92.95 | Up $0.00 | $92.95 | $92.95 | 1,000 |
| 01:08 PM | $92.95 | Up $0.09 | $92.95 | $92.88 | 1,200 |
| 01:07 PM | $92.86 | Up $0.03 | $92.88 | $92.85 | 1,600 |
| 01:06 PM | $92.83 | Down $ -0.09 | $92.91 | $92.83 | 1,000 |
| 01:05 PM | $92.92 | Down $ -0.05 | $92.97 | $92.92 | 300 |
| 01:04 PM | $92.97 | Down $ -0.09 | $93.05 | $92.97 | 1,600 |
| 01:03 PM | $93.06 | Down $ -0.01 | $93.10 | $93.05 | 1,700 |
| 01:02 PM | $93.07 | Down $ -0.03 | $93.11 | $93.07 | 2,000 |
| 01:01 PM | $93.10 | Up $0.07 | $93.10 | $93.01 | 2,000 |
| 01:00 PM | $93.03 | Down $ -0.05 | $93.04 | $93.03 | 700 |
| 12:59 PM | $93.08 | Down $ -0.04 | $93.15 | $93.06 | 1,100 |
| 12:58 PM | $93.12 | Up $0.03 | $93.12 | $93.09 | 800 |
| 12:57 PM | $93.09 | Up $0.00 | $93.17 | $93.09 | 1,600 |
| 12:56 PM | $93.09 | Up $0.00 | $93.10 | $93.07 | 900 |
| 12:55 PM | $93.09 | Up $0.03 | $93.10 | $93.05 | 2,300 |
| 12:54 PM | $93.06 | Up $0.08 | $93.07 | $93.02 | 1,000 |
| 12:53 PM | $92.98 | Down $ -0.04 | $93.01 | $92.98 | 1,000 |
| 12:52 PM | $93.02 | Up $0.07 | $93.04 | $92.96 | 2,200 |
| 12:51 PM | $92.95 | Down $0.00 | $92.95 | $92.95 | 300 |
| 12:50 PM | $92.96 | Up $0.05 | $92.96 | $92.89 | 1,300 |
| 12:49 PM | $92.90 | Up $0.05 | $92.90 | $92.89 | 300 |
| 12:47 PM | $92.85 | Down $ -0.05 | $92.87 | $92.82 | 1,100 |
| 12:47 PM | $92.85 | Up $0.00 | $92.87 | $92.82 | 0 |
| 12:46 PM | $92.90 | Up $0.04 | $92.90 | $92.89 | 600 |
| 12:45 PM | $92.87 | Down $ -0.02 | $92.89 | $92.81 | 4,300 |
| 12:44 PM | $92.88 | Up $0.07 | $92.89 | $92.83 | 1,200 |
| 12:43 PM | $92.81 | Up $0.00 | $92.81 | $92.77 | 1,000 |
| 12:42 PM | $92.81 | Down $ -0.03 | $92.87 | $92.81 | 1,700 |
| 12:41 PM | $92.84 | Up $0.10 | $92.84 | $92.74 | 2,600 |
| 12:40 PM | $92.74 | Up $0.03 | $92.74 | $92.69 | 3,900 |
| 12:39 PM | $92.71 | Up $0.01 | $92.71 | $92.70 | 700 |
| 12:38 PM | $92.70 | Up $0.01 | $92.71 | $92.69 | 1,400 |
| 12:37 PM | $92.69 | Up $0.04 | $92.70 | $92.65 | 1,300 |
| 12:36 PM | $92.65 | Up $0.03 | $92.65 | $92.62 | 1,000 |
| 12:35 PM | $92.62 | Down $ -0.02 | $92.63 | $92.61 | 600 |
| 12:34 PM | $92.64 | Down $ -0.01 | $92.64 | $92.64 | 200 |
| 12:33 PM | $92.65 | Up $0.00 | $92.68 | $92.63 | 2,700 |
| 12:32 PM | $92.64 | Down $ -0.03 | $92.65 | $92.64 | 900 |
| 12:31 PM | $92.67 | Down $ -0.02 | $92.67 | $92.65 | 1,100 |
| 12:30 PM | $92.69 | Up $0.04 | $92.69 | $92.64 | 1,500 |
| 12:29 PM | $92.65 | Up $0.05 | $92.65 | $92.62 | 1,800 |
| 12:28 PM | $92.60 | Up $0.00 | $92.60 | $92.60 | 200 |
| 12:27 PM | $92.60 | Up $0.05 | $92.64 | $92.55 | 2,800 |
| 12:26 PM | $92.55 | Down $ -0.08 | $92.61 | $92.55 | 500 |
| 12:25 PM | $92.63 | Down $ -0.09 | $92.70 | $92.63 | 1,900 |
| 12:24 PM | $92.72 | Up $0.06 | $92.72 | $92.62 | 3,100 |
| 12:23 PM | $92.66 | Up $0.03 | $92.67 | $92.65 | 1,800 |
| 12:22 PM | $92.63 | Down $ -0.01 | $92.63 | $92.59 | 3,800 |
| 12:21 PM | $92.64 | Down $ -0.04 | $92.72 | $92.61 | 7,200 |
| 12:20 PM | $92.68 | Up $0.02 | $92.68 | $92.66 | 500 |
| 12:19 PM | $92.66 | Up $0.04 | $92.66 | $92.63 | 1,300 |
| 12:18 PM | $92.62 | Down $ -0.02 | $92.62 | $92.61 | 1,600 |
| 12:17 PM | $92.64 | Up $0.04 | $92.64 | $92.61 | 2,400 |
| 12:16 PM | $92.60 | Up $0.02 | $92.60 | $92.55 | 1,100 |
| 12:15 PM | $92.58 | Down $ -0.04 | $92.60 | $92.58 | 800 |
| 12:14 PM | $92.62 | Up $0.01 | $92.62 | $92.61 | 1,600 |
| 12:13 PM | $92.61 | Down $ -0.02 | $92.61 | $92.59 | 2,300 |
| 12:12 PM | $92.63 | Up $0.00 | $92.63 | $92.59 | 2,100 |
| 12:11 PM | $92.63 | Up $0.11 | $92.63 | $92.53 | 4,100 |
| 12:10 PM | $92.52 | Down $ -0.02 | $92.53 | $92.52 | 1,600 |
| 12:09 PM | $92.53 | Down $ -0.06 | $92.60 | $92.53 | 500 |
| 12:08 PM | $92.59 | Down $ -0.08 | $92.66 | $92.59 | 900 |
| 12:07 PM | $92.67 | Up $0.12 | $92.67 | $92.56 | 1,400 |
| 12:06 PM | $92.55 | Up $0.05 | $92.55 | $92.49 | 1,600 |
| 12:05 PM | $92.50 | Up $0.03 | $92.51 | $92.47 | 1,800 |
| 12:04 PM | $92.47 | Up $0.03 | $92.47 | $92.43 | 1,900 |
| 12:03 PM | $92.44 | Down $ -0.06 | $92.50 | $92.44 | 1,300 |
| 12:02 PM | $92.50 | Down $ -0.07 | $92.53 | $92.50 | 800 |
| 12:01 PM | $92.57 | Up $0.01 | $92.58 | $92.57 | 400 |
| 12:00 PM | $92.56 | Up $0.10 | $92.56 | $92.46 | 2,200 |
| 11:59 AM | $92.46 | Down $ -0.07 | $92.57 | $92.46 | 5,200 |
| 11:58 AM | $92.53 | Up $0.01 | $92.53 | $92.50 | 1,800 |
| 11:57 AM | $92.52 | Up $0.03 | $92.52 | $92.47 | 4,000 |
| 11:56 AM | $92.49 | Up $0.05 | $92.49 | $92.41 | 2,300 |
| 11:55 AM | $92.44 | Up $0.03 | $92.44 | $92.40 | 3,300 |
| 11:54 AM | $92.41 | Down $ -0.06 | $92.46 | $92.41 | 900 |
| 11:53 AM | $92.47 | Up $0.03 | $92.47 | $92.41 | 1,800 |
| 11:52 AM | $92.44 | Down $ -0.03 | $92.50 | $92.44 | 1,800 |
| 11:51 AM | $92.47 | Up $0.03 | $92.53 | $92.43 | 4,000 |
| 11:50 AM | $92.44 | Up $0.00 | $92.49 | $92.43 | 2,900 |
| 11:49 AM | $92.44 | Up $0.00 | $92.44 | $92.41 | 1,300 |
| 11:48 AM | $92.44 | Up $0.01 | $92.45 | $92.43 | 1,200 |
| 11:47 AM | $92.43 | Up $0.01 | $92.43 | $92.42 | 600 |
| 11:46 AM | $92.42 | Up $0.08 | $92.47 | $92.34 | 3,000 |
| 11:45 AM | $92.34 | Up $0.18 | $92.34 | $92.17 | 3,900 |
| 11:44 AM | $92.16 | Up $0.02 | $92.16 | $92.15 | 1,100 |
| 11:43 AM | $92.14 | Up $0.14 | $92.15 | $92.00 | 7,400 |
| 11:42 AM | $92.00 | Up $0.06 | $92.00 | $91.93 | 2,900 |
| 11:41 AM | $91.94 | Up $0.04 | $91.98 | $91.92 | 2,100 |
| 11:40 AM | $91.90 | Down $ -0.06 | $91.95 | $91.85 | 7,900 |
| 11:39 AM | $91.96 | Down $ -0.07 | $92.09 | $91.93 | 4,500 |
| 11:38 AM | $92.03 | Down $ -0.06 | $92.14 | $91.97 | 10,700 |
| 11:37 AM | $92.10 | Down $ -0.03 | $92.13 | $92.08 | 4,900 |
| 11:36 AM | $92.13 | Down $ -0.04 | $92.16 | $92.11 | 3,000 |
| 11:35 AM | $92.17 | Up $0.00 | $92.20 | $92.15 | 6,000 |
| 11:34 AM | $92.17 | Down $ -0.07 | $92.25 | $92.17 | 2,300 |
| 11:33 AM | $92.24 | Down $ -0.01 | $92.26 | $92.24 | 800 |
| 11:32 AM | $92.25 | Up $0.04 | $92.26 | $92.19 | 2,800 |
| 11:31 AM | $92.21 | Up $0.00 | $92.22 | $92.19 | 2,400 |
| 11:30 AM | $92.21 | Down $ -0.05 | $92.25 | $92.20 | 1,100 |
| 11:29 AM | $92.25 | Down $ -0.08 | $92.31 | $92.25 | 4,300 |
| 11:28 AM | $92.33 | Down $ -0.03 | $92.35 | $92.33 | 1,100 |
| 11:27 AM | $92.36 | Down $ -0.01 | $92.38 | $92.34 | 1,400 |
| 11:26 AM | $92.37 | Up $0.08 | $92.37 | $92.34 | 2,100 |
| 11:25 AM | $92.29 | Up $0.00 | $92.34 | $92.27 | 1,900 |
| 11:24 AM | $92.29 | Down $ -0.02 | $92.29 | $92.29 | 100 |
| 11:23 AM | $92.31 | Up $0.09 | $92.31 | $92.20 | 2,900 |
| 11:22 AM | $92.22 | Down $ -0.08 | $92.33 | $92.22 | 3,700 |
| 11:21 AM | $92.30 | Up $0.01 | $92.34 | $92.23 | 3,400 |
| 11:20 AM | $92.29 | Up $0.06 | $92.31 | $92.28 | 1,000 |
| 11:19 AM | $92.23 | Up $0.03 | $92.28 | $92.23 | 3,100 |
| 11:18 AM | $92.20 | Up $0.01 | $92.20 | $92.12 | 3,400 |
| 11:17 AM | $92.19 | Down $ -0.13 | $92.31 | $92.11 | 20,000 |
| 11:16 AM | $92.32 | Down $ -0.04 | $92.37 | $92.32 | 1,300 |
| 11:15 AM | $92.36 | Up $0.01 | $92.36 | $92.30 | 3,900 |
| 11:14 AM | $92.35 | Up $0.05 | $92.35 | $92.30 | 6,600 |
| 11:13 AM | $92.30 | Down $ -0.05 | $92.36 | $92.30 | 1,000 |
| 11:12 AM | $92.35 | Down $ -0.01 | $92.36 | $92.35 | 200 |
| 11:11 AM | $92.36 | Down $ -0.14 | $92.49 | $92.34 | 7,800 |
| 11:10 AM | $92.50 | Up $0.04 | $92.50 | $92.47 | 1,000 |
| 11:09 AM | $92.46 | Down $ -0.04 | $92.48 | $92.45 | 5,200 |
| 11:08 AM | $92.50 | Up $0.05 | $92.52 | $92.47 | 2,300 |
| 11:07 AM | $92.45 | Down $ -0.06 | $92.46 | $92.45 | 700 |
| 11:06 AM | $92.51 | Up $0.11 | $92.51 | $92.41 | 1,600 |
| 11:05 AM | $92.40 | Up $0.05 | $92.40 | $92.30 | 4,000 |
| 11:04 AM | $92.35 | Down $ -0.03 | $92.36 | $92.30 | 2,300 |
| 11:03 AM | $92.38 | Up $0.08 | $92.38 | $92.23 | 5,700 |
| 11:02 AM | $92.30 | Up $0.12 | $92.31 | $92.18 | 2,800 |
| 11:01 AM | $92.18 | Down $ -0.10 | $92.28 | $92.18 | 10,900 |
| 11:00 AM | $92.28 | Down $ -0.17 | $92.45 | $92.28 | 3,700 |
| 10:59 AM | $92.45 | Up $0.05 | $92.50 | $92.43 | 2,300 |
| 10:58 AM | $92.41 | Up $0.06 | $92.41 | $92.30 | 2,400 |
| 10:57 AM | $92.35 | Up $0.02 | $92.35 | $92.29 | 1,700 |
| 10:56 AM | $92.33 | Down $ -0.06 | $92.39 | $92.33 | 3,500 |
| 10:55 AM | $92.39 | Up $0.11 | $92.39 | $92.30 | 1,100 |
| 10:54 AM | $92.28 | Up $0.09 | $92.28 | $92.20 | 2,900 |
| 10:53 AM | $92.20 | Up $0.01 | $92.23 | $92.20 | 2,900 |
| 10:52 AM | $92.18 | Down $ -0.03 | $92.21 | $92.18 | 1,700 |
| 10:51 AM | $92.21 | Down $ -0.07 | $92.29 | $92.21 | 4,800 |
| 10:50 AM | $92.28 | Down $ -0.02 | $92.33 | $92.28 | 2,300 |
| 10:49 AM | $92.30 | Up $0.07 | $92.30 | $92.23 | 4,300 |
| 10:48 AM | $92.23 | Up $0.10 | $92.28 | $92.14 | 9,200 |
| 10:47 AM | $92.13 | Down $ -0.05 | $92.21 | $92.11 | 5,500 |
| 10:46 AM | $92.18 | Down $ -0.11 | $92.26 | $92.18 | 1,600 |
| 10:45 AM | $92.29 | Up $0.08 | $92.29 | $92.21 | 5,600 |
| 10:44 AM | $92.21 | Down $ -0.03 | $92.25 | $92.21 | 1,000 |
| 10:43 AM | $92.24 | Up $0.00 | $92.28 | $92.16 | 3,300 |
| 10:42 AM | $92.24 | Down $ -0.06 | $92.31 | $92.24 | 2,300 |
| 10:41 AM | $92.30 | Up $0.10 | $92.30 | $92.24 | 1,600 |
| 10:40 AM | $92.20 | Up $0.08 | $92.24 | $92.11 | 4,500 |
| 10:39 AM | $92.12 | Up $0.00 | $92.16 | $92.12 | 1,100 |
| 10:38 AM | $92.12 | Down $ -0.01 | $92.17 | $92.02 | 10,600 |
| 10:37 AM | $92.13 | Up $0.06 | $92.13 | $92.08 | 1,300 |
| 10:36 AM | $92.07 | Up $0.00 | $92.08 | $91.99 | 4,300 |
| 10:35 AM | $92.07 | Up $0.07 | $92.08 | $91.99 | 4,200 |
| 10:34 AM | $92.00 | Up $0.01 | $92.00 | $91.90 | 3,500 |
| 10:33 AM | $91.99 | Down $ -0.02 | $92.09 | $91.99 | 13,500 |
| 10:32 AM | $92.01 | Down $ -0.09 | $92.10 | $92.01 | 9,600 |
| 10:31 AM | $92.10 | Down $ -0.05 | $92.19 | $92.10 | 9,400 |
| 10:30 AM | $92.15 | Down $ -0.15 | $92.31 | $92.12 | 20,400 |
| 10:29 AM | $92.30 | Up $0.01 | $92.32 | $92.22 | 10,700 |
| 10:28 AM | $92.29 | Up $0.06 | $92.29 | $92.15 | 15,700 |
| 10:27 AM | $92.23 | Down $ -0.07 | $92.30 | $92.21 | 7,000 |
| 10:26 AM | $92.30 | Down $ -0.10 | $92.42 | $92.30 | 17,100 |
| 10:25 AM | $92.40 | Down $ -0.02 | $92.43 | $92.34 | 83,900 |
| 10:24 AM | $92.42 | Down $ -0.07 | $92.47 | $92.40 | 4,400 |
| 10:23 AM | $92.49 | Up $0.06 | $92.52 | $92.44 | 4,400 |
| 10:22 AM | $92.43 | Down $ -0.04 | $92.51 | $92.43 | 3,700 |
| 10:21 AM | $92.47 | Down $ -0.03 | $92.52 | $92.36 | 14,700 |
| 10:20 AM | $92.50 | Up $0.00 | $92.55 | $92.49 | 28,400 |
| 10:19 AM | $92.50 | Down $ -0.09 | $92.59 | $92.50 | 5,800 |
| 10:18 AM | $92.59 | Up $0.05 | $92.62 | $92.54 | 3,800 |
| 10:17 AM | $92.54 | Down $ -0.01 | $92.58 | $92.50 | 26,400 |
| 10:16 AM | $92.55 | Down $ -0.02 | $92.64 | $92.50 | 15,100 |
| 10:15 AM | $92.57 | Down $ -0.01 | $92.58 | $92.53 | 3,200 |
| 10:14 AM | $92.58 | Up $0.04 | $92.66 | $92.54 | 3,500 |
| 10:13 AM | $92.54 | Up $0.06 | $92.55 | $92.49 | 4,100 |
| 10:12 AM | $92.48 | Down $ -0.08 | $92.53 | $92.46 | 6,000 |
| 10:11 AM | $92.56 | Up $0.05 | $92.56 | $92.48 | 4,400 |
| 10:10 AM | $92.51 | Up $0.15 | $92.62 | $92.32 | 13,600 |
| 10:09 AM | $92.36 | Up $0.07 | $92.36 | $92.28 | 3,000 |
| 10:08 AM | $92.29 | Down $ -0.11 | $92.41 | $92.14 | 78,700 |
| 10:07 AM | $92.40 | Down $ -0.10 | $92.50 | $92.40 | 22,800 |
| 10:06 AM | $92.50 | Up $0.10 | $92.51 | $92.40 | 64,100 |
| 10:05 AM | $92.40 | Down $ -0.02 | $92.49 | $92.40 | 37,200 |
| 10:04 AM | $92.42 | Down $ -0.04 | $92.47 | $92.42 | 800 |
| 10:03 AM | $92.46 | Up $0.12 | $92.46 | $92.34 | 8,800 |
| 10:02 AM | $92.34 | Up $0.02 | $92.35 | $92.29 | 7,100 |
| 10:01 AM | $92.32 | Down $ -0.14 | $92.45 | $92.32 | 4,400 |
| 10:00 AM | $92.46 | Up $0.09 | $92.51 | $92.31 | 17,800 |
| 09:59 AM | $92.37 | Down $ -0.04 | $92.43 | $92.35 | 27,200 |
| 09:58 AM | $92.40 | Up $0.05 | $92.40 | $92.37 | 2,400 |
| 09:57 AM | $92.35 | Down $ -0.09 | $92.47 | $92.31 | 6,500 |
| 09:56 AM | $92.44 | Up $0.10 | $92.44 | $92.33 | 2,300 |
| 09:55 AM | $92.34 | Up $0.02 | $92.35 | $92.26 | 5,100 |
| 09:54 AM | $92.32 | Down $ -0.08 | $92.37 | $92.28 | 5,300 |
| 09:53 AM | $92.40 | Up $0.15 | $92.43 | $92.21 | 5,400 |
| 09:52 AM | $92.25 | Down $ -0.17 | $92.49 | $92.25 | 16,200 |
| 09:51 AM | $92.42 | Down $ -0.03 | $92.42 | $92.33 | 7,200 |
| 09:50 AM | $92.45 | Up $0.29 | $92.46 | $92.16 | 7,900 |
| 09:49 AM | $92.16 | Up $0.13 | $92.16 | $92.05 | 1,900 |
| 09:48 AM | $92.03 | Down $ -0.04 | $92.11 | $91.98 | 6,200 |
| 09:47 AM | $92.07 | Up $0.13 | $92.07 | $91.96 | 6,100 |
| 09:46 AM | $91.94 | Down $ -0.05 | $92.03 | $91.84 | 17,600 |
| 09:45 AM | $91.99 | Down $ -0.05 | $92.04 | $91.91 | 15,400 |
| 09:44 AM | $92.04 | Up $0.02 | $92.04 | $92.00 | 3,800 |
| 09:43 AM | $92.02 | Up $0.16 | $92.02 | $91.89 | 7,800 |
| 09:42 AM | $91.86 | Down $ -0.04 | $91.93 | $91.81 | 3,900 |
| 09:41 AM | $91.90 | Down $ -0.22 | $92.13 | $91.90 | 16,600 |
| 09:40 AM | $92.12 | Down $ -0.19 | $92.30 | $92.12 | 15,200 |
| 09:39 AM | $92.31 | Up $0.21 | $92.49 | $92.11 | 19,300 |
| 09:38 AM | $92.10 | Down $ -0.06 | $92.13 | $92.10 | 1,300 |
| 09:37 AM | $92.16 | Down $ -0.18 | $92.30 | $92.15 | 2,500 |
| 09:36 AM | $92.34 | Up $0.13 | $92.36 | $92.17 | 7,900 |
| 09:35 AM | $92.21 | Down $ -0.24 | $92.48 | $92.21 | 11,300 |
| 09:34 AM | $92.45 | Up $0.11 | $92.58 | $92.31 | 25,700 |
| 09:33 AM | $92.34 | Down $ -0.17 | $92.50 | $92.31 | 18,600 |
| 09:32 AM | $92.51 | Down $ -0.03 | $92.62 | $92.37 | 12,700 |
| 09:31 AM | $92.54 | Down $ -0.10 | $92.62 | $92.54 | 1,200 |
| 09:30 AM | $92.64 | Down $ -1.76 | $93.50 | $92.64 | 59,400 |
| Previous close | $94.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/08/2026 | $91.96 | $92.47 | $93.17 | $91.90 | 3,231,600 |
| 31/07/2026 | $94.40 | $94.76 | $95.12 | $94.39 | 1,742,000 |
| 30/07/2026 | $95.31 | $94.30 | $95.32 | $94.00 | 1,713,500 |
| 29/07/2026 | $94.61 | $95.71 | $95.92 | $94.10 | 2,233,900 |
| 28/07/2026 | $95.45 | $95.40 | $95.81 | $95.03 | 3,067,900 |
| 27/07/2026 | $96.47 | $96.66 | $97.00 | $96.35 | 4,731,000 |
| 24/07/2026 | $99.59 | $99.12 | $99.59 | $98.95 | 3,878,000 |
| 23/07/2026 | $98.46 | $98.63 | $98.79 | $98.27 | 3,355,500 |
| 22/07/2026 | $98.33 | $98.08 | $98.57 | $98.03 | 2,434,000 |
| 21/07/2026 | $96.82 | $96.30 | $96.92 | $96.12 | 2,838,300 |
| 20/07/2026 | $96.35 | $97.46 | $97.53 | $96.28 | 2,449,600 |
| 17/07/2026 | $97.79 | $98.21 | $98.24 | $97.13 | 1,844,700 |
| 16/07/2026 | $98.31 | $97.14 | $98.45 | $97.08 | 2,218,700 |
| 15/07/2026 | $97.10 | $97.19 | $97.53 | $96.68 | 1,954,700 |
| 14/07/2026 | $96.43 | $96.40 | $97.07 | $96.27 | 1,085,600 |
| 13/07/2026 | $96.20 | $95.82 | $96.48 | $95.69 | 3,695,900 |
| 10/07/2026 | $95.37 | $95.50 | $95.63 | $94.82 | 3,192,500 |
| 09/07/2026 | $96.32 | $97.10 | $97.23 | $96.16 | 3,602,200 |
| 08/07/2026 | $97.70 | $97.57 | $98.02 | $97.35 | 3,071,700 |
| 07/07/2026 | $97.68 | $97.11 | $98.04 | $96.68 | 7,001,000 |
| 06/07/2026 | $95.12 | $95.84 | $95.95 | $94.83 | 8,287,900 |
| 03/07/2026 | $94.71 | $94.44 | $94.72 | $94.41 | 1,316,900 |
| 02/07/2026 | $94.12 | $93.20 | $94.21 | $92.72 | 6,778,400 |
| 30/06/2026 | $93.92 | $95.68 | $95.77 | $93.85 | 5,599,500 |
| 29/06/2026 | $97.28 | $97.57 | $98.20 | $96.72 | 6,828,400 |
| 26/06/2026 | $98.83 | $98.96 | $99.34 | $98.16 | 6,910,200 |
| 25/06/2026 | $99.60 | $99.28 | $100.18 | $99.19 | 2,229,600 |
| 24/06/2026 | $98.67 | $97.61 | $98.75 | $97.41 | 2,896,300 |
| 23/06/2026 | $98.73 | $98.10 | $98.74 | $97.67 | 4,971,500 |
| 22/06/2026 | $96.91 | $96.37 | $97.59 | $96.34 | 3,806,300 |
Graphs are not available, please refer to the detailed table