Find a quote
VANGUARD SP 500 INDEX ETF
182.90 Down -4.41 (-2.41 %)
Delayed : 2026/06/05 17:40:00
- Previous close $187.31
- Opening $186.08
- Today High $186.16
- Today Low $182.60
- Price Bid $182.94
- Price Ask $182.94
- 52 Weeks High $187.58
- 52 Weeks Low $144.09
- Size Bid 1
- Size Ask 1
- Volume 503,067
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $182.90 | Down $ -0.20 | $183.50 | $182.90 | 4,800 |
| 03:58 PM | $183.10 | Down $ -0.11 | $183.19 | $183.10 | 4,700 |
| 03:57 PM | $183.21 | Down $ -0.06 | $183.31 | $183.17 | 9,400 |
| 03:56 PM | $183.27 | Up $0.06 | $183.27 | $183.27 | 400 |
| 03:55 PM | $183.21 | Down $ -0.15 | $183.35 | $183.21 | 7,400 |
| 03:54 PM | $183.36 | Up $0.07 | $183.40 | $183.31 | 3,100 |
| 03:53 PM | $183.29 | Down $ -0.09 | $183.41 | $183.29 | 12,200 |
| 03:52 PM | $183.38 | Down $ -0.13 | $183.48 | $183.37 | 2,000 |
| 03:51 PM | $183.51 | Up $0.07 | $183.54 | $183.45 | 3,400 |
| 03:50 PM | $183.44 | Up $0.11 | $183.48 | $183.29 | 1,400 |
| 03:49 PM | $183.33 | Up $0.07 | $183.33 | $183.33 | 400 |
| 03:48 PM | $183.26 | Up $0.05 | $183.35 | $183.26 | 1,200 |
| 03:47 PM | $183.21 | Up $0.06 | $183.24 | $183.20 | 1,800 |
| 03:46 PM | $183.15 | Up $0.00 | $183.20 | $183.12 | 1,200 |
| 03:45 PM | $183.15 | Up $0.11 | $183.15 | $183.08 | 600 |
| 03:44 PM | $183.04 | Up $0.08 | $183.07 | $182.96 | 5,900 |
| 03:43 PM | $182.96 | Down $ -0.03 | $182.97 | $182.96 | 600 |
| 03:42 PM | $182.99 | Up $0.04 | $183.03 | $182.93 | 2,600 |
| 03:41 PM | $182.95 | Down $ -0.31 | $183.13 | $182.95 | 2,500 |
| 03:40 PM | $183.26 | Down $ -0.08 | $183.34 | $183.26 | 1,500 |
| 03:39 PM | $183.34 | Up $0.12 | $183.34 | $183.27 | 300 |
| 03:38 PM | $183.22 | Up $0.04 | $183.25 | $183.20 | 1,300 |
| 03:37 PM | $183.18 | Up $0.01 | $183.18 | $183.13 | 700 |
| 03:36 PM | $183.17 | Down $ -0.01 | $183.21 | $183.15 | 700 |
| 03:35 PM | $183.18 | Up $0.08 | $183.25 | $183.11 | 1,100 |
| 03:34 PM | $183.10 | Up $0.09 | $183.10 | $183.05 | 800 |
| 03:33 PM | $183.01 | Down $ -0.04 | $183.08 | $183.01 | 700 |
| 03:32 PM | $183.05 | Down $ -0.01 | $183.09 | $183.00 | 700 |
| 03:31 PM | $183.06 | Down $ -0.04 | $183.08 | $183.03 | 1,000 |
| 03:30 PM | $183.10 | Down $ -0.08 | $183.22 | $183.08 | 2,000 |
| 03:29 PM | $183.18 | Up $0.04 | $183.21 | $183.10 | 2,200 |
| 03:28 PM | $183.14 | Up $0.03 | $183.15 | $183.11 | 1,300 |
| 03:27 PM | $183.11 | Up $0.13 | $183.11 | $182.98 | 600 |
| 03:26 PM | $182.98 | Up $0.03 | $183.02 | $182.98 | 500 |
| 03:25 PM | $182.95 | Up $0.12 | $183.00 | $182.89 | 900 |
| 03:24 PM | $182.83 | Up $0.08 | $182.83 | $182.80 | 200 |
| 03:23 PM | $182.75 | Down $ -0.02 | $182.81 | $182.74 | 2,300 |
| 03:22 PM | $182.77 | Down $ -0.04 | $182.83 | $182.74 | 1,600 |
| 03:21 PM | $182.81 | Up $0.12 | $182.89 | $182.81 | 2,900 |
| 03:20 PM | $182.69 | Down $ -0.09 | $182.75 | $182.69 | 200 |
| 03:19 PM | $182.78 | Up $0.00 | $182.78 | $182.78 | 100 |
| 03:18 PM | $182.78 | Up $0.13 | $182.78 | $182.60 | 5,900 |
| 03:17 PM | $182.65 | Down $ -0.13 | $182.77 | $182.65 | 1,200 |
| 03:16 PM | $182.78 | Down $ -0.04 | $182.79 | $182.78 | 500 |
| 03:15 PM | $182.82 | Down $ -0.16 | $182.92 | $182.80 | 1,200 |
| 03:14 PM | $182.98 | Down $ -0.03 | $182.98 | $182.96 | 400 |
| 03:13 PM | $183.01 | Up $0.02 | $183.01 | $182.99 | 7,500 |
| 03:12 PM | $182.99 | Down $ -0.06 | $183.03 | $182.99 | 1,900 |
| 03:11 PM | $183.05 | Down $ -0.05 | $183.05 | $183.04 | 300 |
| 03:10 PM | $183.10 | Down $ -0.07 | $183.14 | $183.10 | 800 |
| 03:09 PM | $183.17 | Up $0.02 | $183.17 | $183.17 | 100 |
| 03:08 PM | $183.15 | Down $ -0.15 | $183.27 | $183.15 | 2,600 |
| 03:07 PM | $183.30 | Down $ -0.13 | $183.37 | $183.30 | 900 |
| 03:06 PM | $183.43 | Up $0.09 | $183.43 | $183.40 | 800 |
| 03:05 PM | $183.34 | Down $ -0.02 | $183.40 | $183.34 | 400 |
| 03:04 PM | $183.36 | Down $ -0.04 | $183.40 | $183.36 | 300 |
| 03:03 PM | $183.40 | Up $0.10 | $183.40 | $183.38 | 800 |
| 03:02 PM | $183.30 | Down $ -0.03 | $183.30 | $183.30 | 100 |
| 03:01 PM | $183.33 | Up $0.05 | $183.33 | $183.23 | 900 |
| 03:00 PM | $183.28 | Down $ -0.14 | $183.48 | $183.28 | 2,800 |
| 02:59 PM | $183.42 | Down $ -0.02 | $183.42 | $183.40 | 300 |
| 02:58 PM | $183.44 | Down $ -0.01 | $183.47 | $183.44 | 500 |
| 02:57 PM | $183.45 | Down $ -0.14 | $183.55 | $183.45 | 1,300 |
| 02:56 PM | $183.59 | Up $0.18 | $183.59 | $183.42 | 2,400 |
| 02:55 PM | $183.41 | Up $0.03 | $183.42 | $183.39 | 1,500 |
| 02:54 PM | $183.38 | Up $0.08 | $183.41 | $183.28 | 500 |
| 02:53 PM | $183.30 | Down $ -0.13 | $183.40 | $183.30 | 1,400 |
| 02:52 PM | $183.43 | Down $ -0.02 | $183.43 | $183.43 | 100 |
| 02:51 PM | $183.45 | Down $ -0.04 | $183.50 | $183.42 | 600 |
| 02:50 PM | $183.49 | Down $ -0.03 | $183.51 | $183.49 | 700 |
| 02:49 PM | $183.52 | Up $0.21 | $183.52 | $183.32 | 800 |
| 02:48 PM | $183.31 | Down $ -0.07 | $183.36 | $183.31 | 1,800 |
| 02:47 PM | $183.38 | Down $ -0.09 | $183.45 | $183.38 | 400 |
| 02:46 PM | $183.47 | Down $ -0.08 | $183.50 | $183.47 | 700 |
| 02:45 PM | $183.55 | Down $ -0.08 | $183.57 | $183.55 | 300 |
| 02:44 PM | $183.63 | Down $ -0.01 | $183.64 | $183.58 | 800 |
| 02:43 PM | $183.64 | Up $0.00 | $183.64 | $183.64 | 200 |
| 02:42 PM | $183.64 | Down $ -0.06 | $183.67 | $183.64 | 300 |
| 02:41 PM | $183.70 | Up $0.04 | $183.70 | $183.69 | 200 |
| 02:40 PM | $183.66 | Down $ -0.09 | $183.66 | $183.66 | 200 |
| 02:39 PM | $183.75 | Up $0.09 | $183.75 | $183.67 | 1,200 |
| 02:38 PM | $183.66 | Down $ -0.09 | $183.71 | $183.66 | 1,400 |
| 02:37 PM | $183.74 | Up $0.01 | $183.75 | $183.74 | 200 |
| 02:36 PM | $183.73 | Up $0.03 | $183.76 | $183.73 | 200 |
| 02:35 PM | $183.70 | Down $ -0.03 | $183.74 | $183.70 | 300 |
| 02:34 PM | $183.73 | Down $ -0.05 | $183.78 | $183.73 | 1,300 |
| 02:33 PM | $183.78 | Up $0.01 | $183.79 | $183.71 | 3,300 |
| 02:32 PM | $183.77 | Down $ -0.09 | $183.85 | $183.77 | 500 |
| 02:31 PM | $183.86 | Up $0.01 | $183.88 | $183.82 | 400 |
| 02:30 PM | $183.85 | Up $0.00 | $183.85 | $183.84 | 300 |
| 02:29 PM | $183.85 | Up $0.00 | $183.86 | $183.85 | 300 |
| 02:28 PM | $183.85 | Up $0.02 | $183.89 | $183.85 | 500 |
| 02:27 PM | $183.83 | Up $0.03 | $183.85 | $183.77 | 1,000 |
| 02:26 PM | $183.80 | Down $ -0.14 | $183.90 | $183.80 | 10,600 |
| 02:25 PM | $183.94 | Down $ -0.04 | $183.98 | $183.94 | 6,400 |
| 02:24 PM | $183.98 | Down $ -0.07 | $184.09 | $183.98 | 1,000 |
| 02:23 PM | $184.05 | Up $0.07 | $184.05 | $184.05 | 6,300 |
| 02:22 PM | $183.98 | Down $ -0.02 | $184.01 | $183.98 | 400 |
| 02:21 PM | $184.00 | Down $ -0.04 | $184.02 | $183.99 | 1,500 |
| 02:20 PM | $184.04 | Up $0.08 | $184.05 | $183.99 | 2,600 |
| 02:19 PM | $183.96 | Down $ -0.07 | $183.96 | $183.96 | 100 |
| 02:18 PM | $184.03 | Down $ -0.03 | $184.08 | $184.03 | 300 |
| 02:17 PM | $184.06 | Up $0.07 | $184.06 | $184.06 | 400 |
| 02:16 PM | $183.99 | Down $ -0.02 | $184.02 | $183.99 | 200 |
| 02:15 PM | $184.01 | Down $ -0.14 | $184.14 | $184.00 | 4,000 |
| 02:14 PM | $184.15 | Down $ -0.15 | $184.26 | $184.15 | 700 |
| 02:13 PM | $184.30 | Up $0.01 | $184.30 | $184.27 | 300 |
| 02:12 PM | $184.29 | Down $ -0.04 | $184.30 | $184.28 | 1,600 |
| 02:11 PM | $184.33 | Down $ -0.09 | $184.39 | $184.33 | 600 |
| 02:10 PM | $184.42 | Up $0.00 | $184.45 | $184.40 | 500 |
| 02:09 PM | $184.42 | Down $ -0.02 | $184.42 | $184.42 | 100 |
| 02:08 PM | $184.44 | Down $ -0.03 | $184.46 | $184.44 | 200 |
| 02:07 PM | $184.47 | Up $0.03 | $184.47 | $184.46 | 200 |
| 02:06 PM | $184.44 | Down $ -0.04 | $184.44 | $184.39 | 700 |
| 02:05 PM | $184.48 | Down $ -0.01 | $184.50 | $184.48 | 900 |
| 02:04 PM | $184.49 | Down $ -0.07 | $184.55 | $184.49 | 1,000 |
| 02:03 PM | $184.56 | Down $ -0.14 | $184.63 | $184.53 | 10,100 |
| 02:02 PM | $184.70 | Down $ -0.05 | $184.73 | $184.70 | 300 |
| 02:01 PM | $184.75 | Up $0.00 | $184.76 | $184.72 | 600 |
| 02:00 PM | $184.75 | Up $0.01 | $184.76 | $184.75 | 400 |
| 01:59 PM | $184.74 | Up $0.02 | $184.74 | $184.71 | 300 |
| 01:58 PM | $184.72 | Up $0.03 | $184.74 | $184.71 | 400 |
| 01:57 PM | $184.69 | Up $0.07 | $184.69 | $184.62 | 700 |
| 01:55 PM | $184.62 | Up $0.07 | $184.62 | $184.60 | 200 |
| 01:55 PM | $184.62 | Up $0.00 | $184.62 | $184.60 | 0 |
| 01:54 PM | $184.55 | Down $ -0.06 | $184.60 | $184.55 | 300 |
| 01:53 PM | $184.61 | Up $0.05 | $184.61 | $184.56 | 1,200 |
| 01:52 PM | $184.56 | Up $0.03 | $184.57 | $184.54 | 3,600 |
| 01:51 PM | $184.53 | Down $ -0.08 | $184.58 | $184.53 | 600 |
| 01:50 PM | $184.61 | Up $0.04 | $184.61 | $184.61 | 100 |
| 01:49 PM | $184.57 | Down $ -0.01 | $184.58 | $184.55 | 2,200 |
| 01:48 PM | $184.58 | Down $ -0.07 | $184.64 | $184.58 | 800 |
| 01:47 PM | $184.65 | Up $0.08 | $184.65 | $184.58 | 600 |
| 01:45 PM | $184.57 | Up $0.08 | $184.57 | $184.48 | 700 |
| 01:45 PM | $184.57 | Up $0.00 | $184.57 | $184.48 | 0 |
| 01:44 PM | $184.49 | Down $ -0.05 | $184.56 | $184.49 | 400 |
| 01:43 PM | $184.54 | Down $ -0.03 | $184.55 | $184.53 | 600 |
| 01:42 PM | $184.57 | Down $ -0.10 | $184.63 | $184.57 | 700 |
| 01:41 PM | $184.67 | Down $ -0.12 | $184.72 | $184.67 | 1,000 |
| 01:40 PM | $184.79 | Up $0.06 | $184.81 | $184.75 | 2,700 |
| 01:39 PM | $184.73 | Up $0.03 | $184.73 | $184.71 | 900 |
| 01:38 PM | $184.70 | Up $0.02 | $184.71 | $184.67 | 1,500 |
| 01:37 PM | $184.68 | Up $0.06 | $184.68 | $184.67 | 700 |
| 01:36 PM | $184.62 | Up $0.02 | $184.62 | $184.59 | 300 |
| 01:35 PM | $184.60 | Up $0.09 | $184.60 | $184.60 | 400 |
| 01:34 PM | $184.51 | Up $0.11 | $184.51 | $184.50 | 400 |
| 01:33 PM | $184.40 | Down $ -0.04 | $184.42 | $184.40 | 300 |
| 01:32 PM | $184.44 | Down $ -0.08 | $184.47 | $184.44 | 200 |
| 01:30 PM | $184.52 | Up $0.00 | $184.52 | $184.49 | 400 |
| 01:30 PM | $184.52 | Up $0.00 | $184.52 | $184.49 | 0 |
| 01:29 PM | $184.52 | Up $0.04 | $184.52 | $184.43 | 400 |
| 01:28 PM | $184.48 | Up $0.07 | $184.48 | $184.47 | 200 |
| 01:27 PM | $184.41 | Down $ -0.08 | $184.49 | $184.40 | 1,600 |
| 01:26 PM | $184.49 | Down $ -0.01 | $184.49 | $184.43 | 600 |
| 01:25 PM | $184.50 | Down $ -0.02 | $184.52 | $184.50 | 600 |
| 01:24 PM | $184.52 | Down $ -0.01 | $184.56 | $184.52 | 200 |
| 01:23 PM | $184.53 | Up $0.08 | $184.55 | $184.50 | 900 |
| 01:22 PM | $184.45 | Up $0.11 | $184.46 | $184.35 | 700 |
| 01:21 PM | $184.34 | Down $ -0.03 | $184.35 | $184.34 | 1,200 |
| 01:20 PM | $184.37 | Up $0.08 | $184.37 | $184.37 | 100 |
| 01:19 PM | $184.29 | Down $ -0.05 | $184.29 | $184.29 | 200 |
| 01:18 PM | $184.34 | Up $0.00 | $184.37 | $184.32 | 800 |
| 01:17 PM | $184.34 | Up $0.04 | $184.34 | $184.30 | 1,200 |
| 01:16 PM | $184.30 | Down $ -0.05 | $184.30 | $184.30 | 200 |
| 01:15 PM | $184.35 | Down $ -0.06 | $184.42 | $184.35 | 700 |
| 01:14 PM | $184.41 | Up $0.06 | $184.42 | $184.37 | 300 |
| 01:13 PM | $184.35 | Down $ -0.01 | $184.38 | $184.35 | 200 |
| 01:12 PM | $184.36 | Up $0.01 | $184.39 | $184.30 | 1,500 |
| 01:11 PM | $184.35 | Down $ -0.05 | $184.40 | $184.35 | 400 |
| 01:10 PM | $184.40 | Down $ -0.03 | $184.41 | $184.40 | 200 |
| 01:09 PM | $184.43 | Up $0.03 | $184.43 | $184.40 | 400 |
| 01:08 PM | $184.40 | Down $ -0.01 | $184.40 | $184.40 | 300 |
| 01:07 PM | $184.41 | Up $0.00 | $184.41 | $184.41 | 200 |
| 01:06 PM | $184.41 | Down $ -0.04 | $184.43 | $184.38 | 800 |
| 01:05 PM | $184.45 | Down $ -0.01 | $184.48 | $184.44 | 900 |
| 01:04 PM | $184.46 | Up $0.02 | $184.46 | $184.45 | 200 |
| 01:03 PM | $184.44 | Up $0.05 | $184.44 | $184.38 | 200 |
| 01:02 PM | $184.39 | Down $ -0.10 | $184.45 | $184.39 | 900 |
| 01:01 PM | $184.49 | Down $ -0.04 | $184.54 | $184.49 | 1,500 |
| 01:00 PM | $184.53 | Down $ -0.05 | $184.65 | $184.53 | 700 |
| 12:59 PM | $184.58 | Down $ -0.01 | $184.58 | $184.57 | 700 |
| 12:58 PM | $184.59 | Up $0.02 | $184.59 | $184.59 | 200 |
| 12:57 PM | $184.57 | Down $ -0.01 | $184.57 | $184.53 | 800 |
| 12:56 PM | $184.58 | Up $0.01 | $184.58 | $184.58 | 300 |
| 12:55 PM | $184.57 | Up $0.00 | $184.66 | $184.57 | 1,200 |
| 12:53 PM | $184.57 | Up $0.03 | $184.62 | $184.57 | 6,300 |
| 12:53 PM | $184.57 | Up $0.00 | $184.62 | $184.57 | 0 |
| 12:52 PM | $184.54 | Up $0.12 | $184.54 | $184.47 | 1,300 |
| 12:51 PM | $184.42 | Up $0.02 | $184.42 | $184.40 | 200 |
| 12:49 PM | $184.40 | Up $0.14 | $184.40 | $184.40 | 1,800 |
| 12:49 PM | $184.40 | Up $0.00 | $184.40 | $184.40 | 0 |
| 12:48 PM | $184.26 | Down $ -0.06 | $184.28 | $184.26 | 700 |
| 12:47 PM | $184.32 | Up $0.01 | $184.32 | $184.28 | 200 |
| 12:46 PM | $184.31 | Up $0.11 | $184.34 | $184.31 | 700 |
| 12:45 PM | $184.20 | Down $ -0.16 | $184.36 | $184.20 | 700 |
| 12:44 PM | $184.36 | Down $ -0.03 | $184.36 | $184.36 | 300 |
| 12:43 PM | $184.39 | Down $ -0.05 | $184.44 | $184.39 | 1,600 |
| 12:42 PM | $184.44 | Down $ -0.04 | $184.50 | $184.44 | 3,400 |
| 12:41 PM | $184.48 | Down $ -0.10 | $184.53 | $184.48 | 7,600 |
| 12:40 PM | $184.58 | Down $ -0.06 | $184.66 | $184.58 | 500 |
| 12:39 PM | $184.64 | Up $0.07 | $184.69 | $184.64 | 500 |
| 12:37 PM | $184.57 | Up $0.01 | $184.57 | $184.53 | 700 |
| 12:37 PM | $184.57 | Up $0.00 | $184.57 | $184.53 | 0 |
| 12:36 PM | $184.56 | Down $ -0.10 | $184.58 | $184.54 | 700 |
| 12:35 PM | $184.66 | Up $0.06 | $184.66 | $184.60 | 1,800 |
| 12:34 PM | $184.60 | Up $0.04 | $184.60 | $184.57 | 700 |
| 12:33 PM | $184.56 | Down $ -0.01 | $184.57 | $184.56 | 900 |
| 12:32 PM | $184.57 | Down $ -0.06 | $184.60 | $184.57 | 1,600 |
| 12:31 PM | $184.63 | Down $ -0.03 | $184.65 | $184.63 | 1,000 |
| 12:30 PM | $184.66 | Down $ -0.08 | $184.74 | $184.66 | 900 |
| 12:29 PM | $184.74 | Down $ -0.04 | $184.77 | $184.74 | 400 |
| 12:28 PM | $184.78 | Down $ -0.08 | $184.84 | $184.78 | 700 |
| 12:27 PM | $184.86 | Down $ -0.02 | $184.88 | $184.86 | 300 |
| 12:26 PM | $184.88 | Down $ -0.02 | $184.90 | $184.86 | 800 |
| 12:25 PM | $184.90 | Up $0.08 | $184.90 | $184.83 | 900 |
| 12:24 PM | $184.82 | Down $ -0.06 | $184.87 | $184.82 | 200 |
| 12:23 PM | $184.88 | Up $0.07 | $184.88 | $184.84 | 400 |
| 12:22 PM | $184.81 | Up $0.01 | $184.82 | $184.81 | 300 |
| 12:21 PM | $184.80 | Up $0.04 | $184.80 | $184.73 | 400 |
| 12:20 PM | $184.76 | Up $0.02 | $184.76 | $184.72 | 300 |
| 12:19 PM | $184.74 | Down $ -0.04 | $184.75 | $184.74 | 2,200 |
| 12:18 PM | $184.78 | Up $0.08 | $184.78 | $184.78 | 400 |
| 12:17 PM | $184.70 | Down $ -0.02 | $184.71 | $184.68 | 1,600 |
| 12:16 PM | $184.72 | Down $ -0.10 | $184.77 | $184.72 | 1,700 |
| 12:15 PM | $184.82 | Down $ -0.07 | $184.88 | $184.82 | 700 |
| 12:14 PM | $184.89 | Down $ -0.02 | $184.95 | $184.89 | 3,400 |
| 12:13 PM | $184.91 | Up $0.03 | $184.91 | $184.88 | 400 |
| 12:12 PM | $184.88 | Down $ -0.01 | $184.90 | $184.88 | 500 |
| 12:11 PM | $184.89 | Up $0.07 | $184.89 | $184.83 | 400 |
| 12:10 PM | $184.82 | Up $0.01 | $184.82 | $184.75 | 500 |
| 12:09 PM | $184.81 | Up $0.02 | $184.81 | $184.77 | 1,300 |
| 12:08 PM | $184.79 | Down $ -0.03 | $184.84 | $184.79 | 4,300 |
| 12:07 PM | $184.82 | Down $ -0.01 | $184.88 | $184.82 | 300 |
| 12:06 PM | $184.83 | Down $ -0.07 | $184.88 | $184.83 | 2,100 |
| 12:05 PM | $184.90 | Down $ -0.11 | $184.97 | $184.90 | 1,800 |
| 12:04 PM | $185.01 | Up $0.01 | $185.01 | $184.99 | 200 |
| 12:03 PM | $185.00 | Down $ -0.01 | $185.00 | $185.00 | 100 |
| 12:02 PM | $185.01 | Down $ -0.01 | $185.01 | $184.97 | 1,100 |
| 12:01 PM | $185.02 | Up $0.00 | $185.02 | $185.00 | 8,000 |
| 12:00 PM | $185.02 | Down $ -0.08 | $185.05 | $185.02 | 2,200 |
| 11:59 AM | $185.10 | Down $ -0.04 | $185.10 | $185.10 | 200 |
| 11:58 AM | $185.14 | Up $0.03 | $185.14 | $185.14 | 100 |
| 11:57 AM | $185.11 | Up $0.00 | $185.12 | $185.11 | 900 |
| 11:56 AM | $185.10 | Down $ -0.02 | $185.10 | $185.10 | 100 |
| 11:55 AM | $185.12 | Up $0.05 | $185.12 | $185.12 | 200 |
| 11:54 AM | $185.07 | Down $ -0.04 | $185.12 | $185.07 | 200 |
| 11:53 AM | $185.11 | Up $0.02 | $185.11 | $185.06 | 500 |
| 11:52 AM | $185.09 | Down $ -0.02 | $185.10 | $185.09 | 200 |
| 11:50 AM | $185.11 | Up $0.03 | $185.12 | $185.07 | 2,300 |
| 11:50 AM | $185.11 | Up $0.00 | $185.12 | $185.07 | 0 |
| 11:49 AM | $185.08 | Down $ -0.03 | $185.09 | $185.07 | 1,000 |
| 11:48 AM | $185.11 | Down $ -0.02 | $185.11 | $185.08 | 400 |
| 11:47 AM | $185.13 | Down $ -0.01 | $185.22 | $185.13 | 800 |
| 11:46 AM | $185.14 | Up $0.04 | $185.14 | $185.12 | 400 |
| 11:45 AM | $185.10 | Up $0.02 | $185.12 | $185.08 | 500 |
| 11:44 AM | $185.08 | Down $ -0.12 | $185.13 | $185.08 | 2,500 |
| 11:43 AM | $185.20 | Up $0.00 | $185.21 | $185.16 | 1,400 |
| 11:42 AM | $185.20 | Up $0.10 | $185.20 | $185.10 | 1,600 |
| 11:41 AM | $185.10 | Down $ -0.03 | $185.13 | $185.09 | 1,300 |
| 11:40 AM | $185.13 | Down $ -0.03 | $185.17 | $185.10 | 800 |
| 11:39 AM | $185.16 | Down $ -0.03 | $185.20 | $185.16 | 800 |
| 11:38 AM | $185.19 | Down $ -0.06 | $185.26 | $185.19 | 1,000 |
| 11:37 AM | $185.25 | Down $ -0.04 | $185.28 | $185.25 | 200 |
| 11:36 AM | $185.29 | Down $ -0.01 | $185.32 | $185.29 | 400 |
| 11:35 AM | $185.30 | Down $ -0.03 | $185.31 | $185.30 | 200 |
| 11:34 AM | $185.33 | Down $ -0.05 | $185.33 | $185.33 | 200 |
| 11:33 AM | $185.38 | Up $0.01 | $185.38 | $185.37 | 200 |
| 11:32 AM | $185.37 | Down $ -0.01 | $185.37 | $185.37 | 200 |
| 11:31 AM | $185.38 | Up $0.04 | $185.38 | $185.38 | 100 |
| 11:30 AM | $185.34 | Down $ -0.02 | $185.34 | $185.34 | 100 |
| 11:29 AM | $185.36 | Up $0.00 | $185.36 | $185.33 | 1,100 |
| 11:28 AM | $185.36 | Down $ -0.02 | $185.36 | $185.36 | 1,500 |
| 11:27 AM | $185.38 | Up $0.04 | $185.38 | $185.34 | 200 |
| 11:26 AM | $185.34 | Up $0.01 | $185.35 | $185.33 | 1,500 |
| 11:25 AM | $185.33 | Up $0.04 | $185.33 | $185.29 | 1,300 |
| 11:24 AM | $185.29 | Up $0.00 | $185.29 | $185.27 | 300 |
| 11:23 AM | $185.29 | Up $0.01 | $185.39 | $185.24 | 6,000 |
| 11:22 AM | $185.28 | Down $ -0.13 | $185.30 | $185.28 | 700 |
| 11:21 AM | $185.41 | Up $0.05 | $185.41 | $185.35 | 300 |
| 11:20 AM | $185.36 | Down $ -0.08 | $185.36 | $185.36 | 100 |
| 11:19 AM | $185.44 | Down $ -0.01 | $185.44 | $185.44 | 400 |
| 11:18 AM | $185.45 | Up $0.03 | $185.46 | $185.41 | 400 |
| 11:17 AM | $185.42 | Down $ -0.04 | $185.43 | $185.40 | 1,000 |
| 11:16 AM | $185.46 | Up $0.06 | $185.46 | $185.46 | 100 |
| 11:15 AM | $185.40 | Up $0.00 | $185.40 | $185.38 | 200 |
| 11:14 AM | $185.40 | Down $ -0.05 | $185.47 | $185.40 | 800 |
| 11:13 AM | $185.45 | Down $ -0.01 | $185.47 | $185.43 | 800 |
| 11:12 AM | $185.46 | Down $ -0.08 | $185.48 | $185.45 | 800 |
| 11:11 AM | $185.54 | Up $0.08 | $185.54 | $185.50 | 300 |
| 11:10 AM | $185.46 | Down $ -0.08 | $185.46 | $185.46 | 100 |
| 11:08 AM | $185.54 | Up $0.06 | $185.54 | $185.54 | 200 |
| 11:08 AM | $185.54 | Up $0.00 | $185.54 | $185.54 | 0 |
| 11:07 AM | $185.48 | Up $0.05 | $185.48 | $185.48 | 200 |
| 11:06 AM | $185.43 | Down $ -0.07 | $185.46 | $185.43 | 200 |
| 11:05 AM | $185.50 | Down $ -0.07 | $185.56 | $185.50 | 900 |
| 11:04 AM | $185.57 | Up $0.03 | $185.57 | $185.57 | 400 |
| 11:03 AM | $185.54 | Up $0.00 | $185.58 | $185.54 | 500 |
| 11:02 AM | $185.54 | Down $ -0.13 | $185.56 | $185.54 | 200 |
| 11:01 AM | $185.67 | Down $ -0.07 | $185.67 | $185.67 | 100 |
| 11:00 AM | $185.74 | Up $0.07 | $185.74 | $185.70 | 300 |
| 10:59 AM | $185.67 | Down $ -0.01 | $185.67 | $185.67 | 100 |
| 10:58 AM | $185.68 | Down $ -0.04 | $185.68 | $185.68 | 500 |
| 10:57 AM | $185.72 | Up $0.06 | $185.72 | $185.63 | 1,300 |
| 10:56 AM | $185.66 | Up $0.04 | $185.66 | $185.63 | 300 |
| 10:55 AM | $185.62 | Up $0.01 | $185.63 | $185.62 | 200 |
| 10:54 AM | $185.61 | Up $0.03 | $185.61 | $185.58 | 200 |
| 10:52 AM | $185.58 | Down $ -0.02 | $185.60 | $185.58 | 600 |
| 10:52 AM | $185.58 | Up $0.00 | $185.60 | $185.58 | 0 |
| 10:51 AM | $185.60 | Up $0.04 | $185.60 | $185.60 | 200 |
| 10:50 AM | $185.56 | Up $0.04 | $185.56 | $185.55 | 300 |
| 10:49 AM | $185.52 | Up $0.02 | $185.53 | $185.49 | 1,700 |
| 10:48 AM | $185.50 | Down $ -0.01 | $185.59 | $185.50 | 1,000 |
| 10:47 AM | $185.51 | Down $ -0.05 | $185.56 | $185.51 | 1,000 |
| 10:46 AM | $185.56 | Down $ -0.06 | $185.60 | $185.55 | 700 |
| 10:45 AM | $185.62 | Up $0.07 | $185.62 | $185.61 | 600 |
| 10:44 AM | $185.55 | Down $ -0.02 | $185.59 | $185.55 | 500 |
| 10:43 AM | $185.57 | Down $ -0.05 | $185.57 | $185.57 | 100 |
| 10:42 AM | $185.62 | Down $ -0.07 | $185.65 | $185.62 | 700 |
| 10:41 AM | $185.69 | Down $ -0.07 | $185.73 | $185.69 | 300 |
| 10:40 AM | $185.76 | Down $ -0.01 | $185.76 | $185.76 | 400 |
| 10:38 AM | $185.77 | Down $ -0.06 | $185.83 | $185.77 | 200 |
| 10:38 AM | $185.77 | Up $0.00 | $185.83 | $185.77 | 0 |
| 10:37 AM | $185.83 | Up $0.01 | $185.83 | $185.83 | 400 |
| 10:36 AM | $185.82 | Up $0.06 | $185.82 | $185.81 | 500 |
| 10:35 AM | $185.76 | Up $0.01 | $185.77 | $185.76 | 200 |
| 10:34 AM | $185.75 | Up $0.05 | $185.75 | $185.71 | 300 |
| 10:33 AM | $185.70 | Up $0.05 | $185.71 | $185.66 | 3,100 |
| 10:31 AM | $185.65 | Up $0.02 | $185.65 | $185.65 | 100 |
| 10:31 AM | $185.65 | Up $0.00 | $185.65 | $185.65 | 0 |
| 10:30 AM | $185.63 | Up $0.11 | $185.63 | $185.57 | 900 |
| 10:29 AM | $185.52 | Up $0.05 | $185.52 | $185.52 | 100 |
| 10:28 AM | $185.47 | Down $ -0.03 | $185.48 | $185.47 | 1,900 |
| 10:27 AM | $185.50 | Up $0.00 | $185.50 | $185.50 | 100 |
| 10:26 AM | $185.50 | Down $ -0.11 | $185.50 | $185.50 | 200 |
| 10:25 AM | $185.61 | Down $ -0.13 | $185.66 | $185.61 | 200 |
| 10:24 AM | $185.74 | Up $0.03 | $185.75 | $185.74 | 300 |
| 10:23 AM | $185.71 | Up $0.04 | $185.71 | $185.71 | 200 |
| 10:22 AM | $185.67 | Down $ -0.17 | $185.67 | $185.67 | 100 |
| 10:21 AM | $185.84 | Down $ -0.03 | $185.84 | $185.84 | 200 |
| 10:20 AM | $185.87 | Up $0.00 | $185.91 | $185.87 | 200 |
| 10:19 AM | $185.87 | Up $0.00 | $185.87 | $185.83 | 2,100 |
| 10:18 AM | $185.87 | Up $0.05 | $185.87 | $185.83 | 300 |
| 10:17 AM | $185.82 | Up $0.08 | $185.82 | $185.79 | 1,300 |
| 10:16 AM | $185.74 | Up $0.09 | $185.74 | $185.74 | 100 |
| 10:15 AM | $185.65 | Up $0.05 | $185.65 | $185.65 | 200 |
| 10:13 AM | $185.60 | Up $0.14 | $185.60 | $185.49 | 200 |
| 10:13 AM | $185.60 | Up $0.00 | $185.60 | $185.49 | 0 |
| 10:12 AM | $185.46 | Down $ -0.06 | $185.46 | $185.45 | 900 |
| 10:11 AM | $185.52 | Down $ -0.08 | $185.53 | $185.50 | 1,600 |
| 10:10 AM | $185.60 | Up $0.10 | $185.60 | $185.60 | 100 |
| 10:09 AM | $185.50 | Up $0.08 | $185.50 | $185.50 | 200 |
| 10:08 AM | $185.42 | Up $0.06 | $185.42 | $185.38 | 1,000 |
| 10:07 AM | $185.36 | Up $0.11 | $185.36 | $185.33 | 400 |
| 10:06 AM | $185.25 | Down $ -0.03 | $185.32 | $185.25 | 1,200 |
| 10:04 AM | $185.28 | Down $ -0.10 | $185.28 | $185.28 | 400 |
| 10:04 AM | $185.28 | Up $0.00 | $185.28 | $185.28 | 0 |
| 10:03 AM | $185.38 | Up $0.00 | $185.38 | $185.38 | 400 |
| 10:02 AM | $185.38 | Up $0.14 | $185.38 | $185.21 | 1,200 |
| 10:00 AM | $185.24 | Up $0.00 | $185.24 | $185.24 | 100 |
| 10:00 AM | $185.24 | Up $0.00 | $185.24 | $185.24 | 0 |
| 09:59 AM | $185.24 | Down $ -0.01 | $185.30 | $185.24 | 800 |
| 09:58 AM | $185.25 | Down $ -0.06 | $185.32 | $185.25 | 800 |
| 09:56 AM | $185.31 | Down $ -0.18 | $185.45 | $185.31 | 1,100 |
| 09:56 AM | $185.31 | Up $0.00 | $185.45 | $185.31 | 0 |
| 09:55 AM | $185.49 | Down $ -0.02 | $185.49 | $185.49 | 100 |
| 09:53 AM | $185.51 | Up $0.02 | $185.51 | $185.51 | 100 |
| 09:53 AM | $185.51 | Up $0.00 | $185.51 | $185.51 | 0 |
| 09:52 AM | $185.49 | Down $ -0.03 | $185.50 | $185.48 | 300 |
| 09:51 AM | $185.52 | Up $0.02 | $185.54 | $185.45 | 1,200 |
| 09:48 AM | $185.50 | Up $0.02 | $185.50 | $185.50 | 200 |
| 09:48 AM | $185.50 | Up $0.00 | $185.50 | $185.50 | 0 |
| 09:48 AM | $185.50 | Up $0.00 | $185.50 | $185.50 | 0 |
| 09:47 AM | $185.48 | Down $ -0.02 | $185.50 | $185.48 | 700 |
| 09:46 AM | $185.50 | Down $ -0.04 | $185.54 | $185.50 | 2,700 |
| 09:45 AM | $185.54 | Down $ -0.07 | $185.66 | $185.54 | 1,200 |
| 09:44 AM | $185.61 | Down $ -0.14 | $185.71 | $185.61 | 800 |
| 09:43 AM | $185.75 | Up $0.04 | $185.75 | $185.75 | 100 |
| 09:42 AM | $185.71 | Down $ -0.04 | $185.72 | $185.71 | 900 |
| 09:41 AM | $185.75 | Down $ -0.09 | $185.84 | $185.75 | 900 |
| 09:40 AM | $185.84 | Down $ -0.03 | $185.84 | $185.84 | 100 |
| 09:39 AM | $185.87 | Down $ -0.01 | $185.90 | $185.87 | 200 |
| 09:38 AM | $185.88 | Down $ -0.13 | $185.88 | $185.88 | 600 |
| 09:36 AM | $186.01 | Down $ -0.01 | $186.02 | $185.97 | 700 |
| 09:36 AM | $186.01 | Up $0.00 | $186.02 | $185.97 | 0 |
| 09:35 AM | $186.02 | Down $ -0.05 | $186.05 | $186.00 | 1,500 |
| 09:34 AM | $186.07 | Down $ -0.04 | $186.14 | $186.06 | 1,200 |
| 09:33 AM | $186.11 | Up $0.04 | $186.16 | $186.10 | 500 |
| 09:32 AM | $186.07 | Up $0.01 | $186.11 | $186.07 | 3,800 |
| 09:31 AM | $186.06 | Up $0.13 | $186.11 | $185.94 | 1,900 |
| 09:30 AM | $185.93 | Down $ -1.38 | $186.08 | $185.85 | 25,000 |
| Previous close | $187.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2026 | $182.90 | $185.05 | $185.05 | $182.60 | 312,200 |
| 04/06/2026 | $187.31 | $186.69 | $187.58 | $186.68 | 66,900 |
| 03/06/2026 | $186.62 | $186.67 | $186.97 | $186.35 | 128,900 |
| 02/06/2026 | $186.96 | $186.86 | $187.10 | $186.75 | 95,900 |
| 01/06/2026 | $186.69 | $186.39 | $187.11 | $186.19 | 131,700 |
| 29/05/2026 | $185.61 | $185.56 | $186.02 | $185.37 | 189,000 |
| 28/05/2026 | $185.12 | $185.15 | $185.25 | $184.93 | 100,600 |
| 27/05/2026 | $184.69 | $184.34 | $184.86 | $184.19 | 84,000 |
| 26/05/2026 | $184.35 | $184.01 | $184.57 | $183.90 | 157,700 |
| 25/05/2026 | $185.74 | $184.80 | $186.25 | $184.70 | 81,100 |
| 22/05/2026 | $183.20 | $183.85 | $183.99 | $183.10 | 142,200 |
| 21/05/2026 | $182.18 | $181.50 | $182.55 | $181.19 | 170,100 |
| 20/05/2026 | $181.26 | $181.08 | $181.41 | $180.60 | 103,500 |
| 19/05/2026 | $179.47 | $179.50 | $180.47 | $179.28 | 117,800 |
| 15/05/2026 | $180.84 | $181.16 | $181.85 | $180.77 | 112,300 |
| 14/05/2026 | $182.68 | $183.00 | $183.06 | $182.26 | 81,100 |
| 13/05/2026 | $181.01 | $180.35 | $181.45 | $180.35 | 96,900 |
| 12/05/2026 | $179.96 | $178.73 | $180.06 | $178.62 | 97,700 |
| 11/05/2026 | $179.89 | $179.97 | $180.11 | $179.59 | 90,900 |
| 08/05/2026 | $179.42 | $179.43 | $179.66 | $179.21 | 117,200 |
| 07/05/2026 | $177.80 | $178.00 | $178.06 | $177.00 | 136,400 |
| 06/05/2026 | $178.07 | $177.45 | $178.25 | $177.25 | 119,600 |
| 05/05/2026 | $175.46 | $175.09 | $175.69 | $175.09 | 75,100 |
| 04/05/2026 | $173.93 | $173.77 | $174.05 | $173.30 | 225,000 |
| 01/05/2026 | $174.29 | $174.78 | $174.82 | $174.29 | 78,500 |
| 30/04/2026 | $173.81 | $173.03 | $173.95 | $172.92 | 109,300 |
| 29/04/2026 | $173.20 | $172.78 | $173.20 | $172.47 | 75,700 |
| 28/04/2026 | $173.26 | $172.76 | $173.35 | $172.73 | 58,400 |
| 27/04/2026 | $173.47 | $172.85 | $173.54 | $172.81 | 69,300 |
| 24/04/2026 | $173.60 | $173.72 | $173.75 | $173.38 | 111,300 |
Graphs are not available, please refer to the detailed table