Find a quote
VANGUARD SP 500 INDEX ETF
135.88 Up 1.09 (0.80 %)
Delayed : 2025/04/25 17:40:00
- Previous close $134.79
- Opening $134.79
- Today High $135.90
- Today Low $134.10
- Price Bid $135.88
- Price Ask $135.88
- 52 Weeks High $157.38
- 52 Weeks Low $121.61
- Size Bid 1
- Size Ask 1
- Volume 214,596
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.40
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XTSE
- Ex Dividend Date : 2025/03/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $135.88 | Up $0.03 | $135.88 | $135.85 | 2,200 |
| 03:57 PM | $135.85 | Up $0.01 | $135.86 | $135.84 | 2,200 |
| 03:57 PM | $135.85 | Up $0.00 | $135.86 | $135.84 | 0 |
| 03:56 PM | $135.84 | Up $0.01 | $135.85 | $135.84 | 800 |
| 03:55 PM | $135.83 | Up $0.00 | $135.83 | $135.73 | 1,000 |
| 03:54 PM | $135.83 | Up $0.03 | $135.83 | $135.81 | 400 |
| 03:53 PM | $135.80 | Up $0.06 | $135.80 | $135.75 | 2,100 |
| 03:52 PM | $135.74 | Up $0.04 | $135.74 | $135.65 | 500 |
| 03:51 PM | $135.70 | Up $0.06 | $135.70 | $135.65 | 500 |
| 03:50 PM | $135.64 | Up $0.14 | $135.64 | $135.54 | 1,400 |
| 03:49 PM | $135.50 | Down $ -0.02 | $135.50 | $135.50 | 100 |
| 03:48 PM | $135.52 | Up $0.07 | $135.52 | $135.50 | 200 |
| 03:47 PM | $135.45 | Down $ -0.07 | $135.45 | $135.45 | 200 |
| 03:45 PM | $135.52 | Up $0.00 | $135.52 | $135.52 | 200 |
| 03:45 PM | $135.52 | Up $0.00 | $135.52 | $135.52 | 0 |
| 03:44 PM | $135.52 | Down $ -0.03 | $135.52 | $135.52 | 100 |
| 03:43 PM | $135.55 | Up $0.05 | $135.55 | $135.53 | 300 |
| 03:42 PM | $135.50 | Up $0.10 | $135.50 | $135.50 | 500 |
| 03:41 PM | $135.40 | Up $0.00 | $135.40 | $135.35 | 300 |
| 03:40 PM | $135.40 | Down $ -0.02 | $135.41 | $135.40 | 600 |
| 03:39 PM | $135.42 | Down $ -0.07 | $135.45 | $135.42 | 200 |
| 03:37 PM | $135.49 | Down $ -0.04 | $135.49 | $135.49 | 100 |
| 03:37 PM | $135.49 | Up $0.00 | $135.49 | $135.49 | 0 |
| 03:35 PM | $135.53 | Up $0.00 | $135.53 | $135.42 | 700 |
| 03:35 PM | $135.53 | Up $0.00 | $135.53 | $135.42 | 0 |
| 03:34 PM | $135.53 | Down $ -0.03 | $135.53 | $135.52 | 600 |
| 03:33 PM | $135.56 | Up $0.00 | $135.56 | $135.55 | 700 |
| 03:31 PM | $135.56 | Up $0.13 | $135.56 | $135.56 | 300 |
| 03:31 PM | $135.56 | Up $0.00 | $135.56 | $135.56 | 0 |
| 03:30 PM | $135.43 | Down $ -0.13 | $135.50 | $135.43 | 500 |
| 03:29 PM | $135.56 | Up $0.00 | $135.59 | $135.56 | 200 |
| 03:28 PM | $135.56 | Down $ -0.11 | $135.66 | $135.56 | 7,900 |
| 03:27 PM | $135.67 | Down $ -0.01 | $135.67 | $135.67 | 900 |
| 03:26 PM | $135.68 | Down $ -0.04 | $135.69 | $135.68 | 1,600 |
| 03:25 PM | $135.72 | Down $ -0.04 | $135.73 | $135.70 | 3,000 |
| 03:24 PM | $135.76 | Down $ -0.02 | $135.76 | $135.76 | 100 |
| 03:22 PM | $135.78 | Up $0.03 | $135.78 | $135.78 | 200 |
| 03:22 PM | $135.78 | Up $0.00 | $135.78 | $135.78 | 0 |
| 03:21 PM | $135.75 | Up $0.08 | $135.75 | $135.72 | 300 |
| 03:20 PM | $135.67 | Down $ -0.01 | $135.67 | $135.62 | 2,100 |
| 03:18 PM | $135.68 | Up $0.03 | $135.68 | $135.68 | 200 |
| 03:18 PM | $135.68 | Up $0.00 | $135.68 | $135.68 | 0 |
| 03:14 PM | $135.65 | Up $0.06 | $135.65 | $135.65 | 500 |
| 03:14 PM | $135.65 | Up $0.00 | $135.65 | $135.65 | 0 |
| 03:14 PM | $135.65 | Up $0.00 | $135.65 | $135.65 | 0 |
| 03:14 PM | $135.65 | Up $0.00 | $135.65 | $135.65 | 0 |
| 03:13 PM | $135.59 | Down $ -0.10 | $135.60 | $135.59 | 200 |
| 03:12 PM | $135.69 | Down $ -0.04 | $135.69 | $135.69 | 100 |
| 03:08 PM | $135.73 | Down $ -0.02 | $135.73 | $135.73 | 100 |
| 03:08 PM | $135.73 | Up $0.00 | $135.73 | $135.73 | 0 |
| 03:08 PM | $135.73 | Up $0.00 | $135.73 | $135.73 | 0 |
| 03:08 PM | $135.73 | Up $0.00 | $135.73 | $135.73 | 0 |
| 03:07 PM | $135.75 | Down $ -0.04 | $135.79 | $135.75 | 2,000 |
| 03:06 PM | $135.79 | Up $0.04 | $135.80 | $135.79 | 300 |
| 03:04 PM | $135.75 | Up $0.05 | $135.75 | $135.75 | 1,100 |
| 03:04 PM | $135.75 | Up $0.00 | $135.75 | $135.75 | 0 |
| 03:02 PM | $135.70 | Up $0.03 | $135.70 | $135.70 | 200 |
| 03:02 PM | $135.70 | Up $0.00 | $135.70 | $135.70 | 0 |
| 03:01 PM | $135.67 | Up $0.05 | $135.67 | $135.67 | 600 |
| 03:00 PM | $135.62 | Up $0.00 | $135.62 | $135.62 | 200 |
| 02:59 PM | $135.62 | Down $ -0.03 | $135.62 | $135.62 | 200 |
| 02:58 PM | $135.65 | Up $0.01 | $135.65 | $135.65 | 200 |
| 02:57 PM | $135.64 | Up $0.01 | $135.64 | $135.64 | 100 |
| 02:56 PM | $135.63 | Up $0.03 | $135.63 | $135.63 | 100 |
| 02:53 PM | $135.60 | Down $ -0.06 | $135.60 | $135.59 | 300 |
| 02:53 PM | $135.60 | Up $0.00 | $135.60 | $135.59 | 0 |
| 02:53 PM | $135.60 | Up $0.00 | $135.60 | $135.59 | 0 |
| 02:51 PM | $135.66 | Down $ -0.13 | $135.66 | $135.66 | 100 |
| 02:51 PM | $135.66 | Up $0.00 | $135.66 | $135.66 | 0 |
| 02:50 PM | $135.79 | Down $ -0.01 | $135.81 | $135.79 | 200 |
| 02:48 PM | $135.80 | Up $0.00 | $135.80 | $135.80 | 100 |
| 02:48 PM | $135.80 | Up $0.00 | $135.80 | $135.80 | 0 |
| 02:45 PM | $135.80 | Up $0.00 | $135.80 | $135.80 | 200 |
| 02:45 PM | $135.80 | Up $0.00 | $135.80 | $135.80 | 0 |
| 02:45 PM | $135.80 | Up $0.00 | $135.80 | $135.80 | 0 |
| 02:43 PM | $135.80 | Up $0.05 | $135.80 | $135.79 | 900 |
| 02:43 PM | $135.80 | Up $0.00 | $135.80 | $135.79 | 0 |
| 02:38 PM | $135.75 | Up $0.01 | $135.75 | $135.75 | 300 |
| 02:38 PM | $135.75 | Up $0.00 | $135.75 | $135.75 | 0 |
| 02:38 PM | $135.75 | Up $0.00 | $135.75 | $135.75 | 0 |
| 02:38 PM | $135.75 | Up $0.00 | $135.75 | $135.75 | 0 |
| 02:38 PM | $135.75 | Up $0.00 | $135.75 | $135.75 | 0 |
| 02:36 PM | $135.74 | Up $0.02 | $135.74 | $135.74 | 100 |
| 02:36 PM | $135.74 | Up $0.00 | $135.74 | $135.74 | 0 |
| 02:35 PM | $135.72 | Up $0.11 | $135.72 | $135.72 | 200 |
| 02:30 PM | $135.61 | Down $ -0.05 | $135.61 | $135.61 | 100 |
| 02:30 PM | $135.61 | Up $0.00 | $135.61 | $135.61 | 0 |
| 02:30 PM | $135.61 | Up $0.00 | $135.61 | $135.61 | 0 |
| 02:30 PM | $135.61 | Up $0.00 | $135.61 | $135.61 | 0 |
| 02:30 PM | $135.61 | Up $0.00 | $135.61 | $135.61 | 0 |
| 02:27 PM | $135.66 | Up $0.00 | $135.74 | $135.66 | 200 |
| 02:27 PM | $135.66 | Up $0.00 | $135.74 | $135.66 | 0 |
| 02:27 PM | $135.66 | Up $0.00 | $135.74 | $135.66 | 0 |
| 02:26 PM | $135.66 | Up $0.00 | $135.68 | $135.66 | 300 |
| 02:22 PM | $135.66 | Up $0.06 | $135.66 | $135.66 | 600 |
| 02:22 PM | $135.66 | Up $0.00 | $135.66 | $135.66 | 0 |
| 02:22 PM | $135.66 | Up $0.00 | $135.66 | $135.66 | 0 |
| 02:22 PM | $135.66 | Up $0.00 | $135.66 | $135.66 | 0 |
| 02:21 PM | $135.60 | Up $0.05 | $135.60 | $135.60 | 100 |
| 02:18 PM | $135.55 | Up $0.10 | $135.55 | $135.55 | 400 |
| 02:18 PM | $135.55 | Up $0.00 | $135.55 | $135.55 | 0 |
| 02:18 PM | $135.55 | Up $0.00 | $135.55 | $135.55 | 0 |
| 02:15 PM | $135.45 | Down $ -0.09 | $135.45 | $135.45 | 100 |
| 02:15 PM | $135.45 | Up $0.00 | $135.45 | $135.45 | 0 |
| 02:15 PM | $135.45 | Up $0.00 | $135.45 | $135.45 | 0 |
| 02:12 PM | $135.54 | Down $ -0.03 | $135.54 | $135.54 | 100 |
| 02:12 PM | $135.54 | Up $0.00 | $135.54 | $135.54 | 0 |
| 02:12 PM | $135.54 | Up $0.00 | $135.54 | $135.54 | 0 |
| 02:11 PM | $135.57 | Down $ -0.04 | $135.57 | $135.57 | 100 |
| 02:10 PM | $135.61 | Up $0.06 | $135.61 | $135.57 | 300 |
| 02:09 PM | $135.55 | Up $0.05 | $135.55 | $135.50 | 400 |
| 02:08 PM | $135.50 | Up $0.01 | $135.50 | $135.50 | 100 |
| 02:07 PM | $135.49 | Up $0.04 | $135.49 | $135.45 | 200 |
| 02:03 PM | $135.45 | Up $0.30 | $135.45 | $135.42 | 1,100 |
| 02:03 PM | $135.45 | Up $0.00 | $135.45 | $135.42 | 0 |
| 02:03 PM | $135.45 | Up $0.00 | $135.45 | $135.42 | 0 |
| 02:03 PM | $135.45 | Up $0.00 | $135.45 | $135.42 | 0 |
| 02:01 PM | $135.15 | Down $ -0.04 | $135.15 | $135.15 | 100 |
| 02:01 PM | $135.15 | Up $0.00 | $135.15 | $135.15 | 0 |
| 02:00 PM | $135.19 | Down $ -0.03 | $135.19 | $135.18 | 300 |
| 01:59 PM | $135.22 | Up $0.13 | $135.22 | $135.22 | 300 |
| 01:58 PM | $135.09 | Up $0.03 | $135.10 | $135.09 | 300 |
| 01:57 PM | $135.06 | Up $0.08 | $135.06 | $135.06 | 100 |
| 01:56 PM | $134.98 | Down $ -0.09 | $134.98 | $134.98 | 200 |
| 01:55 PM | $135.07 | Down $ -0.04 | $135.11 | $135.07 | 1,700 |
| 01:52 PM | $135.11 | Down $ -0.11 | $135.11 | $135.11 | 700 |
| 01:52 PM | $135.11 | Up $0.00 | $135.11 | $135.11 | 0 |
| 01:52 PM | $135.11 | Up $0.00 | $135.11 | $135.11 | 0 |
| 01:51 PM | $135.22 | Up $0.02 | $135.22 | $135.22 | 900 |
| 01:50 PM | $135.20 | Down $ -0.14 | $135.25 | $135.20 | 700 |
| 01:49 PM | $135.34 | Up $0.02 | $135.34 | $135.26 | 2,000 |
| 01:48 PM | $135.32 | Down $ -0.08 | $135.39 | $135.32 | 300 |
| 01:45 PM | $135.40 | Down $ -0.06 | $135.50 | $135.40 | 700 |
| 01:45 PM | $135.40 | Up $0.00 | $135.50 | $135.40 | 0 |
| 01:45 PM | $135.40 | Up $0.00 | $135.50 | $135.40 | 0 |
| 01:43 PM | $135.46 | Down $ -0.01 | $135.46 | $135.46 | 100 |
| 01:43 PM | $135.46 | Up $0.00 | $135.46 | $135.46 | 0 |
| 01:42 PM | $135.47 | Down $ -0.10 | $135.51 | $135.47 | 1,500 |
| 01:41 PM | $135.57 | Up $0.13 | $135.57 | $135.48 | 600 |
| 01:39 PM | $135.44 | Down $ -0.02 | $135.52 | $135.44 | 200 |
| 01:39 PM | $135.44 | Up $0.00 | $135.52 | $135.44 | 0 |
| 01:38 PM | $135.46 | Down $ -0.32 | $135.82 | $135.46 | 7,200 |
| 01:35 PM | $135.78 | Up $0.00 | $135.81 | $135.78 | 200 |
| 01:35 PM | $135.78 | Up $0.00 | $135.81 | $135.78 | 0 |
| 01:35 PM | $135.78 | Up $0.00 | $135.81 | $135.78 | 0 |
| 01:34 PM | $135.78 | Down $ -0.07 | $135.83 | $135.78 | 300 |
| 01:33 PM | $135.85 | Up $0.08 | $135.85 | $135.84 | 300 |
| 01:32 PM | $135.77 | Up $0.04 | $135.77 | $135.77 | 400 |
| 01:31 PM | $135.73 | Down $ -0.17 | $135.78 | $135.73 | 200 |
| 01:29 PM | $135.90 | Up $0.05 | $135.90 | $135.89 | 300 |
| 01:29 PM | $135.90 | Up $0.00 | $135.90 | $135.89 | 0 |
| 01:28 PM | $135.85 | Down $ -0.03 | $135.90 | $135.85 | 2,000 |
| 01:27 PM | $135.88 | Up $0.09 | $135.88 | $135.84 | 500 |
| 01:25 PM | $135.79 | Down $ -0.04 | $135.81 | $135.79 | 200 |
| 01:25 PM | $135.79 | Up $0.00 | $135.81 | $135.79 | 0 |
| 01:24 PM | $135.83 | Up $0.11 | $135.83 | $135.81 | 200 |
| 01:23 PM | $135.72 | Down $ -0.03 | $135.72 | $135.72 | 100 |
| 01:22 PM | $135.75 | Down $ -0.01 | $135.75 | $135.75 | 1,700 |
| 01:21 PM | $135.76 | Up $0.01 | $135.76 | $135.75 | 1,300 |
| 01:20 PM | $135.75 | Up $0.07 | $135.75 | $135.71 | 3,100 |
| 01:19 PM | $135.68 | Up $0.00 | $135.68 | $135.68 | 200 |
| 01:18 PM | $135.68 | Up $0.01 | $135.68 | $135.68 | 100 |
| 01:17 PM | $135.67 | Up $0.09 | $135.67 | $135.60 | 2,100 |
| 01:16 PM | $135.58 | Up $0.02 | $135.58 | $135.58 | 800 |
| 01:15 PM | $135.56 | Down $ -0.04 | $135.56 | $135.56 | 100 |
| 01:14 PM | $135.60 | Up $0.04 | $135.60 | $135.58 | 500 |
| 01:13 PM | $135.56 | Up $0.07 | $135.56 | $135.55 | 500 |
| 01:07 PM | $135.49 | Up $0.08 | $135.51 | $135.49 | 1,700 |
| 01:07 PM | $135.49 | Up $0.00 | $135.51 | $135.49 | 0 |
| 01:07 PM | $135.49 | Up $0.00 | $135.51 | $135.49 | 0 |
| 01:07 PM | $135.49 | Up $0.00 | $135.51 | $135.49 | 0 |
| 01:07 PM | $135.49 | Up $0.00 | $135.51 | $135.49 | 0 |
| 01:07 PM | $135.49 | Up $0.00 | $135.51 | $135.49 | 0 |
| 01:04 PM | $135.41 | Up $0.07 | $135.41 | $135.41 | 1,000 |
| 01:04 PM | $135.41 | Up $0.00 | $135.41 | $135.41 | 0 |
| 01:04 PM | $135.41 | Up $0.00 | $135.41 | $135.41 | 0 |
| 01:03 PM | $135.34 | Down $ -0.09 | $135.38 | $135.34 | 300 |
| 01:02 PM | $135.43 | Up $0.01 | $135.43 | $135.43 | 100 |
| 12:59 PM | $135.42 | Up $0.02 | $135.42 | $135.42 | 100 |
| 12:59 PM | $135.42 | Up $0.00 | $135.42 | $135.42 | 0 |
| 12:59 PM | $135.42 | Up $0.00 | $135.42 | $135.42 | 0 |
| 12:57 PM | $135.40 | Up $0.01 | $135.40 | $135.40 | 1,700 |
| 12:57 PM | $135.40 | Up $0.00 | $135.40 | $135.40 | 0 |
| 12:54 PM | $135.39 | Up $0.08 | $135.39 | $135.32 | 300 |
| 12:54 PM | $135.39 | Up $0.00 | $135.39 | $135.32 | 0 |
| 12:54 PM | $135.39 | Up $0.00 | $135.39 | $135.32 | 0 |
| 12:52 PM | $135.31 | Up $0.07 | $135.31 | $135.31 | 100 |
| 12:52 PM | $135.31 | Up $0.00 | $135.31 | $135.31 | 0 |
| 12:50 PM | $135.24 | Up $0.02 | $135.24 | $135.24 | 100 |
| 12:50 PM | $135.24 | Up $0.00 | $135.24 | $135.24 | 0 |
| 12:48 PM | $135.22 | Down $ -0.02 | $135.22 | $135.22 | 100 |
| 12:48 PM | $135.22 | Up $0.00 | $135.22 | $135.22 | 0 |
| 12:47 PM | $135.24 | Down $ -0.05 | $135.24 | $135.24 | 100 |
| 12:46 PM | $135.29 | Down $ -0.06 | $135.29 | $135.29 | 100 |
| 12:45 PM | $135.35 | Down $ -0.03 | $135.35 | $135.35 | 600 |
| 12:44 PM | $135.38 | Up $0.02 | $135.38 | $135.38 | 600 |
| 12:41 PM | $135.36 | Up $0.06 | $135.36 | $135.36 | 100 |
| 12:41 PM | $135.36 | Up $0.00 | $135.36 | $135.36 | 0 |
| 12:41 PM | $135.36 | Up $0.00 | $135.36 | $135.36 | 0 |
| 12:40 PM | $135.30 | Up $0.00 | $135.30 | $135.30 | 100 |
| 12:39 PM | $135.30 | Down $ -0.01 | $135.30 | $135.30 | 1,800 |
| 12:38 PM | $135.31 | Up $0.04 | $135.31 | $135.28 | 200 |
| 12:37 PM | $135.27 | Down $ -0.03 | $135.30 | $135.27 | 200 |
| 12:36 PM | $135.30 | Up $0.01 | $135.30 | $135.30 | 100 |
| 12:35 PM | $135.29 | Up $0.06 | $135.29 | $135.29 | 100 |
| 12:34 PM | $135.23 | Down $ -0.04 | $135.23 | $135.23 | 100 |
| 12:25 PM | $135.27 | Up $0.03 | $135.27 | $135.27 | 100 |
| 12:25 PM | $135.27 | Up $0.00 | $135.27 | $135.27 | 0 |
| 12:25 PM | $135.27 | Up $0.00 | $135.27 | $135.27 | 0 |
| 12:25 PM | $135.27 | Up $0.00 | $135.27 | $135.27 | 0 |
| 12:25 PM | $135.27 | Up $0.00 | $135.27 | $135.27 | 0 |
| 12:25 PM | $135.27 | Up $0.00 | $135.27 | $135.27 | 0 |
| 12:25 PM | $135.27 | Up $0.00 | $135.27 | $135.27 | 0 |
| 12:25 PM | $135.27 | Up $0.00 | $135.27 | $135.27 | 0 |
| 12:25 PM | $135.27 | Up $0.00 | $135.27 | $135.27 | 0 |
| 12:23 PM | $135.24 | Up $0.06 | $135.24 | $135.19 | 9,500 |
| 12:23 PM | $135.24 | Up $0.00 | $135.24 | $135.19 | 0 |
| 12:22 PM | $135.18 | Up $0.06 | $135.18 | $135.18 | 100 |
| 12:21 PM | $135.12 | Up $0.00 | $135.12 | $135.12 | 300 |
| 12:19 PM | $135.12 | Up $0.00 | $135.12 | $135.10 | 400 |
| 12:19 PM | $135.12 | Up $0.00 | $135.12 | $135.10 | 0 |
| 12:16 PM | $135.12 | Up $0.08 | $135.12 | $135.10 | 200 |
| 12:16 PM | $135.12 | Up $0.00 | $135.12 | $135.10 | 0 |
| 12:16 PM | $135.12 | Up $0.00 | $135.12 | $135.10 | 0 |
| 12:14 PM | $135.04 | Down $ -0.03 | $135.04 | $135.04 | 100 |
| 12:14 PM | $135.04 | Up $0.00 | $135.04 | $135.04 | 0 |
| 12:12 PM | $135.07 | Up $0.04 | $135.07 | $135.07 | 200 |
| 12:12 PM | $135.07 | Up $0.00 | $135.07 | $135.07 | 0 |
| 12:11 PM | $135.03 | Up $0.04 | $135.03 | $135.03 | 100 |
| 12:10 PM | $134.99 | Down $ -0.01 | $134.99 | $134.99 | 100 |
| 12:09 PM | $135.00 | Up $0.04 | $135.00 | $135.00 | 100 |
| 12:07 PM | $134.96 | Down $ -0.06 | $134.96 | $134.95 | 200 |
| 12:07 PM | $134.96 | Up $0.00 | $134.96 | $134.95 | 0 |
| 12:05 PM | $135.02 | Up $0.11 | $135.02 | $135.02 | 300 |
| 12:05 PM | $135.02 | Up $0.00 | $135.02 | $135.02 | 0 |
| 12:04 PM | $134.91 | Down $ -0.09 | $134.91 | $134.91 | 100 |
| 12:03 PM | $135.00 | Up $0.00 | $135.00 | $135.00 | 3,300 |
| 12:01 PM | $135.00 | Up $0.06 | $135.00 | $134.96 | 600 |
| 12:01 PM | $135.00 | Up $0.00 | $135.00 | $134.96 | 0 |
| 12:00 PM | $134.94 | Up $0.03 | $134.94 | $134.94 | 100 |
| 11:58 AM | $134.91 | Down $ -0.01 | $134.91 | $134.91 | 100 |
| 11:58 AM | $134.91 | Up $0.00 | $134.91 | $134.91 | 0 |
| 11:56 AM | $134.92 | Up $0.04 | $134.92 | $134.89 | 600 |
| 11:56 AM | $134.92 | Up $0.00 | $134.92 | $134.89 | 0 |
| 11:54 AM | $134.88 | Up $0.03 | $134.88 | $134.80 | 400 |
| 11:54 AM | $134.88 | Up $0.00 | $134.88 | $134.80 | 0 |
| 11:53 AM | $134.85 | Up $0.06 | $134.85 | $134.82 | 300 |
| 11:51 AM | $134.79 | Up $0.09 | $134.79 | $134.79 | 100 |
| 11:51 AM | $134.79 | Up $0.00 | $134.79 | $134.79 | 0 |
| 11:50 AM | $134.70 | Up $0.05 | $134.70 | $134.70 | 100 |
| 11:49 AM | $134.65 | Down $ -0.05 | $134.65 | $134.65 | 100 |
| 11:43 AM | $134.70 | Down $ -0.07 | $134.75 | $134.70 | 400 |
| 11:43 AM | $134.70 | Up $0.00 | $134.75 | $134.70 | 0 |
| 11:43 AM | $134.70 | Up $0.00 | $134.75 | $134.70 | 0 |
| 11:43 AM | $134.70 | Up $0.00 | $134.75 | $134.70 | 0 |
| 11:43 AM | $134.70 | Up $0.00 | $134.75 | $134.70 | 0 |
| 11:43 AM | $134.70 | Up $0.00 | $134.75 | $134.70 | 0 |
| 11:41 AM | $134.77 | Up $0.00 | $134.82 | $134.76 | 900 |
| 11:41 AM | $134.77 | Up $0.00 | $134.82 | $134.76 | 0 |
| 11:40 AM | $134.77 | Up $0.17 | $134.77 | $134.77 | 200 |
| 11:38 AM | $134.60 | Down $ -0.05 | $134.65 | $134.60 | 200 |
| 11:38 AM | $134.60 | Up $0.00 | $134.65 | $134.60 | 0 |
| 11:36 AM | $134.65 | Down $ -0.05 | $134.65 | $134.65 | 300 |
| 11:36 AM | $134.65 | Up $0.00 | $134.65 | $134.65 | 0 |
| 11:35 AM | $134.70 | Down $ -0.06 | $134.70 | $134.70 | 100 |
| 11:29 AM | $134.76 | Down $ -0.10 | $134.76 | $134.76 | 200 |
| 11:29 AM | $134.76 | Up $0.00 | $134.76 | $134.76 | 0 |
| 11:29 AM | $134.76 | Up $0.00 | $134.76 | $134.76 | 0 |
| 11:29 AM | $134.76 | Up $0.00 | $134.76 | $134.76 | 0 |
| 11:29 AM | $134.76 | Up $0.00 | $134.76 | $134.76 | 0 |
| 11:29 AM | $134.76 | Up $0.00 | $134.76 | $134.76 | 0 |
| 11:26 AM | $134.86 | Down $ -0.02 | $134.86 | $134.84 | 200 |
| 11:26 AM | $134.86 | Up $0.00 | $134.86 | $134.84 | 0 |
| 11:26 AM | $134.86 | Up $0.00 | $134.86 | $134.84 | 0 |
| 11:25 AM | $134.88 | Down $ -0.09 | $134.91 | $134.87 | 1,100 |
| 11:24 AM | $134.97 | Up $0.02 | $134.97 | $134.97 | 100 |
| 11:22 AM | $134.95 | Up $0.06 | $134.95 | $134.95 | 100 |
| 11:22 AM | $134.95 | Up $0.00 | $134.95 | $134.95 | 0 |
| 11:20 AM | $134.89 | Down $ -0.01 | $134.89 | $134.89 | 400 |
| 11:20 AM | $134.89 | Up $0.00 | $134.89 | $134.89 | 0 |
| 11:19 AM | $134.90 | Up $0.01 | $134.90 | $134.90 | 200 |
| 11:16 AM | $134.89 | Down $ -0.03 | $134.89 | $134.89 | 100 |
| 11:16 AM | $134.89 | Up $0.00 | $134.89 | $134.89 | 0 |
| 11:16 AM | $134.89 | Up $0.00 | $134.89 | $134.89 | 0 |
| 11:14 AM | $134.92 | Up $0.01 | $134.92 | $134.90 | 1,100 |
| 11:14 AM | $134.92 | Up $0.00 | $134.92 | $134.90 | 0 |
| 11:12 AM | $134.91 | Up $0.01 | $134.91 | $134.91 | 100 |
| 11:12 AM | $134.91 | Up $0.00 | $134.91 | $134.91 | 0 |
| 11:11 AM | $134.90 | Up $0.00 | $134.90 | $134.90 | 400 |
| 11:10 AM | $134.90 | Up $0.06 | $134.90 | $134.90 | 200 |
| 11:09 AM | $134.84 | Down $ -0.03 | $134.84 | $134.84 | 100 |
| 11:08 AM | $134.87 | Up $0.04 | $134.87 | $134.87 | 100 |
| 11:06 AM | $134.83 | Up $0.14 | $134.83 | $134.83 | 100 |
| 11:06 AM | $134.83 | Up $0.00 | $134.83 | $134.83 | 0 |
| 11:01 AM | $134.69 | Down $ -0.12 | $134.69 | $134.69 | 100 |
| 11:01 AM | $134.69 | Up $0.00 | $134.69 | $134.69 | 0 |
| 11:01 AM | $134.69 | Up $0.00 | $134.69 | $134.69 | 0 |
| 11:01 AM | $134.69 | Up $0.00 | $134.69 | $134.69 | 0 |
| 11:01 AM | $134.69 | Up $0.00 | $134.69 | $134.69 | 0 |
| 11:00 AM | $134.81 | Up $0.01 | $134.81 | $134.80 | 400 |
| 10:56 AM | $134.80 | Up $0.02 | $134.80 | $134.80 | 100 |
| 10:56 AM | $134.80 | Up $0.00 | $134.80 | $134.80 | 0 |
| 10:56 AM | $134.80 | Up $0.00 | $134.80 | $134.80 | 0 |
| 10:56 AM | $134.80 | Up $0.00 | $134.80 | $134.80 | 0 |
| 10:55 AM | $134.78 | Down $ -0.07 | $134.78 | $134.78 | 300 |
| 10:53 AM | $134.85 | Up $0.11 | $134.85 | $134.80 | 200 |
| 10:53 AM | $134.85 | Up $0.00 | $134.85 | $134.80 | 0 |
| 10:52 AM | $134.74 | Up $0.02 | $134.74 | $134.74 | 100 |
| 10:51 AM | $134.72 | Down $ -0.05 | $134.72 | $134.69 | 600 |
| 10:49 AM | $134.77 | Down $ -0.01 | $134.80 | $134.77 | 300 |
| 10:49 AM | $134.77 | Up $0.00 | $134.80 | $134.77 | 0 |
| 10:48 AM | $134.78 | Up $0.05 | $134.78 | $134.74 | 200 |
| 10:47 AM | $134.73 | Up $0.01 | $134.77 | $134.73 | 300 |
| 10:46 AM | $134.72 | Down $ -0.07 | $134.72 | $134.72 | 200 |
| 10:45 AM | $134.79 | Down $ -0.01 | $134.79 | $134.72 | 1,200 |
| 10:44 AM | $134.80 | Up $0.05 | $134.80 | $134.80 | 400 |
| 10:43 AM | $134.75 | Up $0.01 | $134.75 | $134.75 | 200 |
| 10:41 AM | $134.74 | Up $0.02 | $134.74 | $134.74 | 500 |
| 10:41 AM | $134.74 | Up $0.00 | $134.74 | $134.74 | 0 |
| 10:40 AM | $134.72 | Up $0.30 | $134.72 | $134.72 | 100 |
| 10:38 AM | $134.42 | Up $0.03 | $134.44 | $134.42 | 700 |
| 10:38 AM | $134.42 | Up $0.00 | $134.44 | $134.42 | 0 |
| 10:36 AM | $134.39 | Up $0.13 | $134.40 | $134.39 | 500 |
| 10:36 AM | $134.39 | Up $0.00 | $134.40 | $134.39 | 0 |
| 10:32 AM | $134.26 | Up $0.12 | $134.26 | $134.19 | 200 |
| 10:32 AM | $134.26 | Up $0.00 | $134.26 | $134.19 | 0 |
| 10:32 AM | $134.26 | Up $0.00 | $134.26 | $134.19 | 0 |
| 10:32 AM | $134.26 | Up $0.00 | $134.26 | $134.19 | 0 |
| 10:31 AM | $134.14 | Down $ -0.13 | $134.14 | $134.10 | 400 |
| 10:30 AM | $134.27 | Down $ -0.05 | $134.33 | $134.27 | 1,100 |
| 10:29 AM | $134.32 | Up $0.11 | $134.32 | $134.32 | 100 |
| 10:28 AM | $134.21 | Down $ -0.11 | $134.21 | $134.20 | 500 |
| 10:25 AM | $134.32 | Down $ -0.16 | $134.40 | $134.32 | 1,000 |
| 10:25 AM | $134.32 | Up $0.00 | $134.40 | $134.32 | 0 |
| 10:25 AM | $134.32 | Up $0.00 | $134.40 | $134.32 | 0 |
| 10:24 AM | $134.48 | Up $0.27 | $134.48 | $134.48 | 600 |
| 10:23 AM | $134.21 | Down $ -0.29 | $134.25 | $134.21 | 1,400 |
| 10:22 AM | $134.50 | Down $ -0.04 | $134.50 | $134.50 | 500 |
| 10:21 AM | $134.54 | Down $ -0.27 | $134.83 | $134.54 | 800 |
| 10:20 AM | $134.81 | Down $ -0.10 | $134.86 | $134.78 | 900 |
| 10:19 AM | $134.91 | Down $ -0.09 | $134.91 | $134.91 | 100 |
| 10:17 AM | $135.00 | Up $0.01 | $135.00 | $134.85 | 300 |
| 10:17 AM | $135.00 | Up $0.00 | $135.00 | $134.85 | 0 |
| 10:15 AM | $134.99 | Up $0.00 | $135.00 | $134.99 | 500 |
| 10:15 AM | $134.99 | Up $0.00 | $135.00 | $134.99 | 0 |
| 10:14 AM | $134.99 | Down $ -0.03 | $134.99 | $134.93 | 500 |
| 10:12 AM | $135.02 | Up $0.02 | $135.02 | $135.02 | 100 |
| 10:12 AM | $135.02 | Up $0.00 | $135.02 | $135.02 | 0 |
| 10:11 AM | $135.00 | Up $0.00 | $135.00 | $135.00 | 1,000 |
| 10:10 AM | $135.00 | Up $0.00 | $135.00 | $135.00 | 200 |
| 10:09 AM | $135.00 | Up $0.13 | $135.00 | $134.89 | 900 |
| 10:08 AM | $134.87 | Up $0.17 | $134.87 | $134.87 | 300 |
| 10:06 AM | $134.70 | Up $0.10 | $134.70 | $134.64 | 200 |
| 10:06 AM | $134.70 | Up $0.00 | $134.70 | $134.64 | 0 |
| 10:03 AM | $134.60 | Down $ -0.06 | $134.60 | $134.60 | 100 |
| 10:03 AM | $134.60 | Up $0.00 | $134.60 | $134.60 | 0 |
| 10:03 AM | $134.60 | Up $0.00 | $134.60 | $134.60 | 0 |
| 10:00 AM | $134.66 | Up $0.25 | $134.66 | $134.35 | 3,600 |
| 10:00 AM | $134.66 | Up $0.00 | $134.66 | $134.35 | 0 |
| 10:00 AM | $134.66 | Up $0.00 | $134.66 | $134.35 | 0 |
| 09:59 AM | $134.41 | Down $ -0.04 | $134.41 | $134.41 | 100 |
| 09:58 AM | $134.45 | Down $ -0.05 | $134.45 | $134.34 | 300 |
| 09:54 AM | $134.50 | Up $0.14 | $134.50 | $134.45 | 300 |
| 09:54 AM | $134.50 | Up $0.00 | $134.50 | $134.45 | 0 |
| 09:54 AM | $134.50 | Up $0.00 | $134.50 | $134.45 | 0 |
| 09:54 AM | $134.50 | Up $0.00 | $134.50 | $134.45 | 0 |
| 09:53 AM | $134.36 | Down $ -0.13 | $134.36 | $134.36 | 100 |
| 09:51 AM | $134.49 | Down $ -0.11 | $134.53 | $134.48 | 2,500 |
| 09:51 AM | $134.49 | Up $0.00 | $134.53 | $134.48 | 0 |
| 09:50 AM | $134.60 | Down $ -0.04 | $134.60 | $134.50 | 900 |
| 09:47 AM | $134.64 | Down $ -0.12 | $134.64 | $134.60 | 1,200 |
| 09:47 AM | $134.64 | Up $0.00 | $134.64 | $134.60 | 0 |
| 09:47 AM | $134.64 | Up $0.00 | $134.64 | $134.60 | 0 |
| 09:44 AM | $134.76 | Down $ -0.17 | $134.76 | $134.76 | 1,000 |
| 09:44 AM | $134.76 | Up $0.00 | $134.76 | $134.76 | 0 |
| 09:44 AM | $134.76 | Up $0.00 | $134.76 | $134.76 | 0 |
| 09:43 AM | $134.93 | Up $0.03 | $134.93 | $134.93 | 100 |
| 09:42 AM | $134.90 | Down $ -0.15 | $134.92 | $134.90 | 200 |
| 09:41 AM | $135.05 | Down $ -0.13 | $135.05 | $135.00 | 800 |
| 09:40 AM | $135.18 | Up $0.03 | $135.18 | $135.17 | 200 |
| 09:38 AM | $135.15 | Up $0.10 | $135.15 | $135.14 | 400 |
| 09:38 AM | $135.15 | Up $0.00 | $135.15 | $135.14 | 0 |
| 09:36 AM | $135.05 | Up $0.00 | $135.05 | $135.05 | 400 |
| 09:36 AM | $135.05 | Up $0.00 | $135.05 | $135.05 | 0 |
| 09:35 AM | $135.05 | Up $0.36 | $135.05 | $135.04 | 300 |
| 09:33 AM | $134.69 | Up $0.02 | $134.69 | $134.69 | 100 |
| 09:33 AM | $134.69 | Up $0.00 | $134.69 | $134.69 | 0 |
| 09:32 AM | $134.67 | Down $ -0.22 | $134.75 | $134.67 | 500 |
| 09:31 AM | $134.89 | Up $0.04 | $135.00 | $134.89 | 1,400 |
| 09:30 AM | $134.85 | Up $0.06 | $135.04 | $134.79 | 17,000 |
| Previous close | $134.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2025 | $134.79 | $134.10 | $134.89 | $134.08 | 115,200 |
| 23/04/2025 | $132.49 | $132.80 | $133.37 | $131.96 | 121,400 |
| 22/04/2025 | $129.63 | $129.29 | $130.00 | $128.34 | 90,200 |
| 21/04/2025 | $126.60 | $125.68 | $126.68 | $125.27 | 280,700 |
| 17/04/2025 | $129.68 | $129.92 | $130.77 | $129.55 | 127,600 |
| 16/04/2025 | $129.70 | $131.30 | $131.34 | $128.44 | 233,200 |
| 15/04/2025 | $133.67 | $134.22 | $134.45 | $133.46 | 171,200 |
| 14/04/2025 | $132.95 | $132.61 | $133.83 | $132.05 | 143,600 |
| 11/04/2025 | $131.96 | $130.31 | $132.60 | $130.25 | 147,600 |
| 10/04/2025 | $130.87 | $129.48 | $131.65 | $127.08 | 412,600 |
| 09/04/2025 | $136.49 | $125.12 | $137.04 | $124.95 | 660,900 |
| 08/04/2025 | $125.90 | $130.46 | $130.71 | $124.18 | 398,700 |
| 07/04/2025 | $127.94 | $126.41 | $128.93 | $125.30 | 216,400 |
| 04/04/2025 | $128.02 | $130.15 | $130.64 | $127.84 | 541,200 |
| 03/04/2025 | $134.61 | $136.03 | $136.53 | $134.60 | 390,400 |
| 02/04/2025 | $143.92 | $143.18 | $144.50 | $143.00 | 87,800 |
| 01/04/2025 | $142.85 | $143.02 | $143.36 | $141.93 | 83,200 |
| 31/03/2025 | $143.03 | $141.58 | $143.34 | $141.23 | 132,600 |
| 28/03/2025 | $141.53 | $141.80 | $141.96 | $141.32 | 252,600 |
| 27/03/2025 | $144.44 | $144.72 | $145.11 | $144.30 | 47,300 |
| 26/03/2025 | $145.00 | $145.16 | $145.45 | $144.62 | 115,200 |
| 25/03/2025 | $146.67 | $146.83 | $146.85 | $146.40 | 91,500 |
| 24/03/2025 | $146.75 | $146.42 | $147.00 | $146.26 | 114,800 |
| 21/03/2025 | $144.61 | $143.34 | $144.61 | $143.30 | 80,400 |
| 20/03/2025 | $144.04 | $144.94 | $145.06 | $143.71 | 92,500 |
| 19/03/2025 | $144.57 | $144.28 | $145.38 | $143.60 | 107,000 |
| 18/03/2025 | $142.76 | $142.50 | $143.10 | $142.48 | 88,400 |
| 17/03/2025 | $144.12 | $143.48 | $144.80 | $143.34 | 134,500 |
| 14/03/2025 | $143.98 | $143.86 | $144.10 | $143.35 | 141,300 |
| 13/03/2025 | $141.68 | $141.57 | $142.30 | $141.30 | 123,700 |
Graphs are not available, please refer to the detailed table