Find a quote
VANGUARD SP 500 INDEX ETF
154.69 Up 0.76 (0.49 %)
Delayed : 2025/08/06 17:40:00
- Previous close $153.93
- Opening $153.93
- Today High $154.95
- Today Low $153.73
- Price Bid $154.55
- Price Ask $154.55
- 52 Weeks High $157.67
- 52 Weeks Low $121.61
- Size Bid 2
- Size Ask 3
- Volume 203,039
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $154.69 | Up $0.00 | $154.69 | $154.69 | 100 |
| 03:58 PM | $154.69 | Down $ -0.02 | $154.70 | $154.69 | 200 |
| 03:57 PM | $154.71 | Up $0.01 | $154.71 | $154.70 | 300 |
| 03:55 PM | $154.70 | Down $ -0.03 | $154.72 | $154.70 | 400 |
| 03:55 PM | $154.70 | Up $0.00 | $154.72 | $154.70 | 0 |
| 03:54 PM | $154.73 | Up $0.00 | $154.73 | $154.69 | 700 |
| 03:51 PM | $154.73 | Up $0.00 | $154.73 | $154.71 | 300 |
| 03:51 PM | $154.73 | Up $0.00 | $154.73 | $154.71 | 0 |
| 03:51 PM | $154.73 | Up $0.00 | $154.73 | $154.71 | 0 |
| 03:50 PM | $154.73 | Down $ -0.04 | $154.76 | $154.73 | 300 |
| 03:49 PM | $154.77 | Up $0.03 | $154.77 | $154.77 | 100 |
| 03:46 PM | $154.74 | Down $ -0.03 | $154.75 | $154.74 | 200 |
| 03:46 PM | $154.74 | Up $0.00 | $154.75 | $154.74 | 0 |
| 03:46 PM | $154.74 | Up $0.00 | $154.75 | $154.74 | 0 |
| 03:45 PM | $154.77 | Down $ -0.01 | $154.78 | $154.77 | 2,100 |
| 03:44 PM | $154.78 | Down $ -0.03 | $154.81 | $154.78 | 5,600 |
| 03:43 PM | $154.81 | Down $ -0.01 | $154.82 | $154.81 | 1,500 |
| 03:42 PM | $154.82 | Down $ -0.02 | $154.82 | $154.82 | 500 |
| 03:41 PM | $154.84 | Down $ -0.06 | $154.88 | $154.84 | 1,300 |
| 03:40 PM | $154.90 | Up $0.00 | $154.90 | $154.90 | 6,700 |
| 03:38 PM | $154.90 | Up $0.02 | $154.90 | $154.90 | 600 |
| 03:38 PM | $154.90 | Up $0.00 | $154.90 | $154.90 | 0 |
| 03:37 PM | $154.88 | Up $0.00 | $154.88 | $154.87 | 400 |
| 03:36 PM | $154.88 | Down $ -0.01 | $154.89 | $154.88 | 800 |
| 03:35 PM | $154.89 | Down $ -0.03 | $154.91 | $154.89 | 2,200 |
| 03:34 PM | $154.92 | Down $ -0.02 | $154.92 | $154.92 | 300 |
| 03:33 PM | $154.94 | Up $0.00 | $154.95 | $154.94 | 200 |
| 03:32 PM | $154.94 | Up $0.08 | $154.94 | $154.90 | 2,900 |
| 03:31 PM | $154.86 | Up $0.00 | $154.86 | $154.86 | 100 |
| 03:30 PM | $154.86 | Up $0.01 | $154.86 | $154.85 | 400 |
| 03:29 PM | $154.85 | Up $0.01 | $154.85 | $154.85 | 300 |
| 03:28 PM | $154.84 | Down $ -0.01 | $154.84 | $154.84 | 300 |
| 03:27 PM | $154.85 | Up $0.01 | $154.85 | $154.85 | 300 |
| 03:26 PM | $154.84 | Down $ -0.01 | $154.85 | $154.84 | 800 |
| 03:24 PM | $154.85 | Up $0.00 | $154.85 | $154.85 | 500 |
| 03:24 PM | $154.85 | Up $0.00 | $154.85 | $154.85 | 0 |
| 03:22 PM | $154.85 | Up $0.05 | $154.85 | $154.84 | 900 |
| 03:22 PM | $154.85 | Up $0.00 | $154.85 | $154.84 | 0 |
| 03:18 PM | $154.80 | Up $0.05 | $154.80 | $154.80 | 100 |
| 03:18 PM | $154.80 | Up $0.00 | $154.80 | $154.80 | 0 |
| 03:18 PM | $154.80 | Up $0.00 | $154.80 | $154.80 | 0 |
| 03:18 PM | $154.80 | Up $0.00 | $154.80 | $154.80 | 0 |
| 03:14 PM | $154.75 | Up $0.01 | $154.75 | $154.74 | 500 |
| 03:14 PM | $154.75 | Up $0.00 | $154.75 | $154.74 | 0 |
| 03:14 PM | $154.75 | Up $0.00 | $154.75 | $154.74 | 0 |
| 03:14 PM | $154.75 | Up $0.00 | $154.75 | $154.74 | 0 |
| 03:13 PM | $154.74 | Up $0.01 | $154.74 | $154.74 | 400 |
| 03:09 PM | $154.73 | Up $0.01 | $154.73 | $154.73 | 200 |
| 03:09 PM | $154.73 | Up $0.00 | $154.73 | $154.73 | 0 |
| 03:09 PM | $154.73 | Up $0.00 | $154.73 | $154.73 | 0 |
| 03:09 PM | $154.73 | Up $0.00 | $154.73 | $154.73 | 0 |
| 02:57 PM | $154.72 | Down $ -0.03 | $154.72 | $154.72 | 100 |
| 02:57 PM | $154.72 | Up $0.00 | $154.72 | $154.72 | 0 |
| 02:57 PM | $154.72 | Up $0.00 | $154.72 | $154.72 | 0 |
| 02:57 PM | $154.72 | Up $0.00 | $154.72 | $154.72 | 0 |
| 02:57 PM | $154.72 | Up $0.00 | $154.72 | $154.72 | 0 |
| 02:57 PM | $154.72 | Up $0.00 | $154.72 | $154.72 | 0 |
| 02:57 PM | $154.72 | Up $0.00 | $154.72 | $154.72 | 0 |
| 02:57 PM | $154.72 | Up $0.00 | $154.72 | $154.72 | 0 |
| 02:57 PM | $154.72 | Up $0.00 | $154.72 | $154.72 | 0 |
| 02:57 PM | $154.72 | Up $0.00 | $154.72 | $154.72 | 0 |
| 02:57 PM | $154.72 | Up $0.00 | $154.72 | $154.72 | 0 |
| 02:57 PM | $154.72 | Up $0.00 | $154.72 | $154.72 | 0 |
| 02:54 PM | $154.75 | Up $0.05 | $154.75 | $154.75 | 300 |
| 02:54 PM | $154.75 | Up $0.00 | $154.75 | $154.75 | 0 |
| 02:54 PM | $154.75 | Up $0.00 | $154.75 | $154.75 | 0 |
| 02:51 PM | $154.70 | Up $0.00 | $154.71 | $154.70 | 3,100 |
| 02:51 PM | $154.70 | Up $0.00 | $154.71 | $154.70 | 0 |
| 02:51 PM | $154.70 | Up $0.00 | $154.71 | $154.70 | 0 |
| 02:49 PM | $154.70 | Up $0.02 | $154.70 | $154.70 | 600 |
| 02:49 PM | $154.70 | Up $0.00 | $154.70 | $154.70 | 0 |
| 02:45 PM | $154.68 | Down $ -0.02 | $154.71 | $154.68 | 400 |
| 02:45 PM | $154.68 | Up $0.00 | $154.71 | $154.68 | 0 |
| 02:45 PM | $154.68 | Up $0.00 | $154.71 | $154.68 | 0 |
| 02:45 PM | $154.68 | Up $0.00 | $154.71 | $154.68 | 0 |
| 02:42 PM | $154.70 | Down $ -0.02 | $154.73 | $154.69 | 1,000 |
| 02:42 PM | $154.70 | Up $0.00 | $154.73 | $154.69 | 0 |
| 02:42 PM | $154.70 | Up $0.00 | $154.73 | $154.69 | 0 |
| 02:39 PM | $154.72 | Down $ -0.05 | $154.72 | $154.72 | 400 |
| 02:39 PM | $154.72 | Up $0.00 | $154.72 | $154.72 | 0 |
| 02:39 PM | $154.72 | Up $0.00 | $154.72 | $154.72 | 0 |
| 02:34 PM | $154.77 | Down $ -0.01 | $154.77 | $154.76 | 8,000 |
| 02:34 PM | $154.77 | Up $0.00 | $154.77 | $154.76 | 0 |
| 02:34 PM | $154.77 | Up $0.00 | $154.77 | $154.76 | 0 |
| 02:34 PM | $154.77 | Up $0.00 | $154.77 | $154.76 | 0 |
| 02:34 PM | $154.77 | Up $0.00 | $154.77 | $154.76 | 0 |
| 02:31 PM | $154.78 | Up $0.05 | $154.78 | $154.78 | 3,000 |
| 02:31 PM | $154.78 | Up $0.00 | $154.78 | $154.78 | 0 |
| 02:31 PM | $154.78 | Up $0.00 | $154.78 | $154.78 | 0 |
| 02:30 PM | $154.73 | Up $0.00 | $154.74 | $154.72 | 2,000 |
| 02:28 PM | $154.73 | Down $ -0.02 | $154.73 | $154.73 | 300 |
| 02:28 PM | $154.73 | Up $0.00 | $154.73 | $154.73 | 0 |
| 02:26 PM | $154.75 | Up $0.05 | $154.75 | $154.75 | 200 |
| 02:26 PM | $154.75 | Up $0.00 | $154.75 | $154.75 | 0 |
| 02:14 PM | $154.70 | Up $0.00 | $154.70 | $154.70 | 300 |
| 02:14 PM | $154.70 | Up $0.00 | $154.70 | $154.70 | 0 |
| 02:14 PM | $154.70 | Up $0.00 | $154.70 | $154.70 | 0 |
| 02:14 PM | $154.70 | Up $0.00 | $154.70 | $154.70 | 0 |
| 02:14 PM | $154.70 | Up $0.00 | $154.70 | $154.70 | 0 |
| 02:14 PM | $154.70 | Up $0.00 | $154.70 | $154.70 | 0 |
| 02:14 PM | $154.70 | Up $0.00 | $154.70 | $154.70 | 0 |
| 02:14 PM | $154.70 | Up $0.00 | $154.70 | $154.70 | 0 |
| 02:14 PM | $154.70 | Up $0.00 | $154.70 | $154.70 | 0 |
| 02:14 PM | $154.70 | Up $0.00 | $154.70 | $154.70 | 0 |
| 02:14 PM | $154.70 | Up $0.00 | $154.70 | $154.70 | 0 |
| 02:14 PM | $154.70 | Up $0.00 | $154.70 | $154.70 | 0 |
| 02:07 PM | $154.70 | Up $0.08 | $154.70 | $154.70 | 1,100 |
| 02:07 PM | $154.70 | Up $0.00 | $154.70 | $154.70 | 0 |
| 02:07 PM | $154.70 | Up $0.00 | $154.70 | $154.70 | 0 |
| 02:07 PM | $154.70 | Up $0.00 | $154.70 | $154.70 | 0 |
| 02:07 PM | $154.70 | Up $0.00 | $154.70 | $154.70 | 0 |
| 02:07 PM | $154.70 | Up $0.00 | $154.70 | $154.70 | 0 |
| 02:07 PM | $154.70 | Up $0.00 | $154.70 | $154.70 | 0 |
| 02:00 PM | $154.62 | Up $0.07 | $154.62 | $154.62 | 600 |
| 02:00 PM | $154.62 | Up $0.00 | $154.62 | $154.62 | 0 |
| 02:00 PM | $154.62 | Up $0.00 | $154.62 | $154.62 | 0 |
| 02:00 PM | $154.62 | Up $0.00 | $154.62 | $154.62 | 0 |
| 02:00 PM | $154.62 | Up $0.00 | $154.62 | $154.62 | 0 |
| 02:00 PM | $154.62 | Up $0.00 | $154.62 | $154.62 | 0 |
| 02:00 PM | $154.62 | Up $0.00 | $154.62 | $154.62 | 0 |
| 01:50 PM | $154.55 | Down $ -0.01 | $154.55 | $154.55 | 200 |
| 01:50 PM | $154.55 | Up $0.00 | $154.55 | $154.55 | 0 |
| 01:50 PM | $154.55 | Up $0.00 | $154.55 | $154.55 | 0 |
| 01:50 PM | $154.55 | Up $0.00 | $154.55 | $154.55 | 0 |
| 01:50 PM | $154.55 | Up $0.00 | $154.55 | $154.55 | 0 |
| 01:50 PM | $154.55 | Up $0.00 | $154.55 | $154.55 | 0 |
| 01:50 PM | $154.55 | Up $0.00 | $154.55 | $154.55 | 0 |
| 01:50 PM | $154.55 | Up $0.00 | $154.55 | $154.55 | 0 |
| 01:50 PM | $154.55 | Up $0.00 | $154.55 | $154.55 | 0 |
| 01:50 PM | $154.55 | Up $0.00 | $154.55 | $154.55 | 0 |
| 01:49 PM | $154.56 | Down $ -0.11 | $154.56 | $154.56 | 2,800 |
| 01:42 PM | $154.67 | Down $ -0.02 | $154.67 | $154.67 | 600 |
| 01:42 PM | $154.67 | Up $0.00 | $154.67 | $154.67 | 0 |
| 01:42 PM | $154.67 | Up $0.00 | $154.67 | $154.67 | 0 |
| 01:42 PM | $154.67 | Up $0.00 | $154.67 | $154.67 | 0 |
| 01:42 PM | $154.67 | Up $0.00 | $154.67 | $154.67 | 0 |
| 01:42 PM | $154.67 | Up $0.00 | $154.67 | $154.67 | 0 |
| 01:42 PM | $154.67 | Up $0.00 | $154.67 | $154.67 | 0 |
| 01:37 PM | $154.69 | Up $0.01 | $154.69 | $154.67 | 200 |
| 01:37 PM | $154.69 | Up $0.00 | $154.69 | $154.67 | 0 |
| 01:37 PM | $154.69 | Up $0.00 | $154.69 | $154.67 | 0 |
| 01:37 PM | $154.69 | Up $0.00 | $154.69 | $154.67 | 0 |
| 01:37 PM | $154.69 | Up $0.00 | $154.69 | $154.67 | 0 |
| 01:36 PM | $154.68 | Up $0.00 | $154.68 | $154.68 | 200 |
| 01:34 PM | $154.68 | Up $0.07 | $154.68 | $154.68 | 200 |
| 01:34 PM | $154.68 | Up $0.00 | $154.68 | $154.68 | 0 |
| 01:31 PM | $154.61 | Down $ -0.03 | $154.61 | $154.61 | 500 |
| 01:31 PM | $154.61 | Up $0.00 | $154.61 | $154.61 | 0 |
| 01:31 PM | $154.61 | Up $0.00 | $154.61 | $154.61 | 0 |
| 01:30 PM | $154.64 | Up $0.00 | $154.64 | $154.64 | 100 |
| 01:29 PM | $154.64 | Up $0.04 | $154.64 | $154.64 | 100 |
| 01:27 PM | $154.60 | Down $ -0.02 | $154.60 | $154.60 | 100 |
| 01:27 PM | $154.60 | Up $0.00 | $154.60 | $154.60 | 0 |
| 01:24 PM | $154.62 | Up $0.06 | $154.62 | $154.62 | 100 |
| 01:24 PM | $154.62 | Up $0.00 | $154.62 | $154.62 | 0 |
| 01:24 PM | $154.62 | Up $0.00 | $154.62 | $154.62 | 0 |
| 01:13 PM | $154.56 | Down $ -0.06 | $154.56 | $154.56 | 400 |
| 01:13 PM | $154.56 | Up $0.00 | $154.56 | $154.56 | 0 |
| 01:13 PM | $154.56 | Up $0.00 | $154.56 | $154.56 | 0 |
| 01:13 PM | $154.56 | Up $0.00 | $154.56 | $154.56 | 0 |
| 01:13 PM | $154.56 | Up $0.00 | $154.56 | $154.56 | 0 |
| 01:13 PM | $154.56 | Up $0.00 | $154.56 | $154.56 | 0 |
| 01:13 PM | $154.56 | Up $0.00 | $154.56 | $154.56 | 0 |
| 01:13 PM | $154.56 | Up $0.00 | $154.56 | $154.56 | 0 |
| 01:13 PM | $154.56 | Up $0.00 | $154.56 | $154.56 | 0 |
| 01:13 PM | $154.56 | Up $0.00 | $154.56 | $154.56 | 0 |
| 01:13 PM | $154.56 | Up $0.00 | $154.56 | $154.56 | 0 |
| 01:12 PM | $154.62 | Down $ -0.02 | $154.62 | $154.62 | 100 |
| 01:11 PM | $154.64 | Down $ -0.03 | $154.64 | $154.64 | 100 |
| 01:06 PM | $154.67 | Up $0.03 | $154.67 | $154.67 | 200 |
| 01:06 PM | $154.67 | Up $0.00 | $154.67 | $154.67 | 0 |
| 01:06 PM | $154.67 | Up $0.00 | $154.67 | $154.67 | 0 |
| 01:06 PM | $154.67 | Up $0.00 | $154.67 | $154.67 | 0 |
| 01:06 PM | $154.67 | Up $0.00 | $154.67 | $154.67 | 0 |
| 01:03 PM | $154.64 | Down $ -0.06 | $154.67 | $154.64 | 800 |
| 01:03 PM | $154.64 | Up $0.00 | $154.67 | $154.64 | 0 |
| 01:03 PM | $154.64 | Up $0.00 | $154.67 | $154.64 | 0 |
| 01:01 PM | $154.70 | Up $0.07 | $154.70 | $154.70 | 100 |
| 01:01 PM | $154.70 | Up $0.00 | $154.70 | $154.70 | 0 |
| 12:59 PM | $154.63 | Up $0.01 | $154.63 | $154.63 | 300 |
| 12:59 PM | $154.63 | Up $0.00 | $154.63 | $154.63 | 0 |
| 12:48 PM | $154.62 | Up $0.02 | $154.62 | $154.62 | 100 |
| 12:48 PM | $154.62 | Up $0.00 | $154.62 | $154.62 | 0 |
| 12:48 PM | $154.62 | Up $0.00 | $154.62 | $154.62 | 0 |
| 12:48 PM | $154.62 | Up $0.00 | $154.62 | $154.62 | 0 |
| 12:48 PM | $154.62 | Up $0.00 | $154.62 | $154.62 | 0 |
| 12:48 PM | $154.62 | Up $0.00 | $154.62 | $154.62 | 0 |
| 12:48 PM | $154.62 | Up $0.00 | $154.62 | $154.62 | 0 |
| 12:48 PM | $154.62 | Up $0.00 | $154.62 | $154.62 | 0 |
| 12:48 PM | $154.62 | Up $0.00 | $154.62 | $154.62 | 0 |
| 12:48 PM | $154.62 | Up $0.00 | $154.62 | $154.62 | 0 |
| 12:48 PM | $154.62 | Up $0.00 | $154.62 | $154.62 | 0 |
| 12:47 PM | $154.60 | Down $ -0.12 | $154.60 | $154.60 | 100 |
| 12:43 PM | $154.72 | Up $0.00 | $154.75 | $154.71 | 1,200 |
| 12:43 PM | $154.72 | Up $0.00 | $154.75 | $154.71 | 0 |
| 12:43 PM | $154.72 | Up $0.00 | $154.75 | $154.71 | 0 |
| 12:43 PM | $154.72 | Up $0.00 | $154.75 | $154.71 | 0 |
| 12:42 PM | $154.72 | Down $ -0.05 | $154.72 | $154.72 | 100 |
| 12:40 PM | $154.77 | Up $0.01 | $154.77 | $154.77 | 300 |
| 12:40 PM | $154.77 | Up $0.00 | $154.77 | $154.77 | 0 |
| 12:37 PM | $154.76 | Down $ -0.04 | $154.80 | $154.76 | 900 |
| 12:37 PM | $154.76 | Up $0.00 | $154.80 | $154.76 | 0 |
| 12:37 PM | $154.76 | Up $0.00 | $154.80 | $154.76 | 0 |
| 12:36 PM | $154.80 | Up $0.07 | $154.80 | $154.77 | 700 |
| 12:35 PM | $154.73 | Up $0.04 | $154.73 | $154.73 | 700 |
| 12:34 PM | $154.69 | Up $0.04 | $154.69 | $154.69 | 100 |
| 12:32 PM | $154.65 | Up $0.03 | $154.65 | $154.65 | 100 |
| 12:32 PM | $154.65 | Up $0.00 | $154.65 | $154.65 | 0 |
| 12:31 PM | $154.62 | Down $ -0.03 | $154.67 | $154.62 | 300 |
| 12:29 PM | $154.65 | Up $0.02 | $154.65 | $154.65 | 100 |
| 12:29 PM | $154.65 | Up $0.00 | $154.65 | $154.65 | 0 |
| 12:28 PM | $154.63 | Down $ -0.04 | $154.63 | $154.63 | 100 |
| 12:27 PM | $154.67 | Up $0.02 | $154.67 | $154.67 | 100 |
| 12:26 PM | $154.65 | Down $ -0.01 | $154.65 | $154.65 | 100 |
| 12:23 PM | $154.66 | Down $ -0.02 | $154.66 | $154.66 | 100 |
| 12:23 PM | $154.66 | Up $0.00 | $154.66 | $154.66 | 0 |
| 12:23 PM | $154.66 | Up $0.00 | $154.66 | $154.66 | 0 |
| 12:22 PM | $154.68 | Down $ -0.05 | $154.68 | $154.68 | 200 |
| 12:20 PM | $154.73 | Up $0.04 | $154.73 | $154.73 | 300 |
| 12:20 PM | $154.73 | Up $0.00 | $154.73 | $154.73 | 0 |
| 12:19 PM | $154.69 | Up $0.01 | $154.69 | $154.69 | 100 |
| 12:18 PM | $154.68 | Down $ -0.04 | $154.72 | $154.68 | 7,400 |
| 12:17 PM | $154.72 | Up $0.04 | $154.72 | $154.72 | 600 |
| 12:13 PM | $154.68 | Down $ -0.07 | $154.72 | $154.68 | 400 |
| 12:13 PM | $154.68 | Up $0.00 | $154.72 | $154.68 | 0 |
| 12:13 PM | $154.68 | Up $0.00 | $154.72 | $154.68 | 0 |
| 12:13 PM | $154.68 | Up $0.00 | $154.72 | $154.68 | 0 |
| 12:11 PM | $154.75 | Up $0.05 | $154.75 | $154.73 | 300 |
| 12:11 PM | $154.75 | Up $0.00 | $154.75 | $154.73 | 0 |
| 12:10 PM | $154.70 | Down $ -0.03 | $154.70 | $154.70 | 200 |
| 12:09 PM | $154.73 | Down $ -0.02 | $154.73 | $154.73 | 700 |
| 12:07 PM | $154.75 | Up $0.05 | $154.75 | $154.73 | 1,500 |
| 12:07 PM | $154.75 | Up $0.00 | $154.75 | $154.73 | 0 |
| 12:05 PM | $154.70 | Up $0.00 | $154.70 | $154.70 | 100 |
| 12:05 PM | $154.70 | Up $0.00 | $154.70 | $154.70 | 0 |
| 11:59 AM | $154.70 | Down $ -0.04 | $154.71 | $154.70 | 300 |
| 11:59 AM | $154.70 | Up $0.00 | $154.71 | $154.70 | 0 |
| 11:59 AM | $154.70 | Up $0.00 | $154.71 | $154.70 | 0 |
| 11:59 AM | $154.70 | Up $0.00 | $154.71 | $154.70 | 0 |
| 11:59 AM | $154.70 | Up $0.00 | $154.71 | $154.70 | 0 |
| 11:59 AM | $154.70 | Up $0.00 | $154.71 | $154.70 | 0 |
| 11:57 AM | $154.74 | Up $0.00 | $154.74 | $154.74 | 100 |
| 11:57 AM | $154.74 | Up $0.00 | $154.74 | $154.74 | 0 |
| 11:56 AM | $154.74 | Up $0.01 | $154.74 | $154.74 | 100 |
| 11:55 AM | $154.73 | Down $ -0.03 | $154.73 | $154.73 | 3,200 |
| 11:54 AM | $154.76 | Up $0.00 | $154.76 | $154.76 | 100 |
| 11:53 AM | $154.76 | Up $0.00 | $154.76 | $154.76 | 100 |
| 11:52 AM | $154.76 | Up $0.11 | $154.77 | $154.76 | 400 |
| 11:50 AM | $154.65 | Up $0.02 | $154.65 | $154.64 | 400 |
| 11:50 AM | $154.65 | Up $0.00 | $154.65 | $154.64 | 0 |
| 11:47 AM | $154.63 | Down $ -0.01 | $154.63 | $154.63 | 100 |
| 11:47 AM | $154.63 | Up $0.00 | $154.63 | $154.63 | 0 |
| 11:47 AM | $154.63 | Up $0.00 | $154.63 | $154.63 | 0 |
| 11:46 AM | $154.64 | Up $0.11 | $154.64 | $154.60 | 400 |
| 11:41 AM | $154.53 | Down $ -0.02 | $154.53 | $154.53 | 100 |
| 11:41 AM | $154.53 | Up $0.00 | $154.53 | $154.53 | 0 |
| 11:41 AM | $154.53 | Up $0.00 | $154.53 | $154.53 | 0 |
| 11:41 AM | $154.53 | Up $0.00 | $154.53 | $154.53 | 0 |
| 11:41 AM | $154.53 | Up $0.00 | $154.53 | $154.53 | 0 |
| 11:39 AM | $154.55 | Down $ -0.05 | $154.55 | $154.55 | 100 |
| 11:39 AM | $154.55 | Up $0.00 | $154.55 | $154.55 | 0 |
| 11:35 AM | $154.60 | Down $ -0.02 | $154.60 | $154.60 | 200 |
| 11:35 AM | $154.60 | Up $0.00 | $154.60 | $154.60 | 0 |
| 11:35 AM | $154.60 | Up $0.00 | $154.60 | $154.60 | 0 |
| 11:35 AM | $154.60 | Up $0.00 | $154.60 | $154.60 | 0 |
| 11:34 AM | $154.62 | Down $ -0.02 | $154.64 | $154.62 | 400 |
| 11:33 AM | $154.64 | Down $ -0.01 | $154.64 | $154.64 | 700 |
| 11:32 AM | $154.65 | Up $0.13 | $154.65 | $154.65 | 100 |
| 11:29 AM | $154.52 | Down $ -0.01 | $154.52 | $154.52 | 400 |
| 11:29 AM | $154.52 | Up $0.00 | $154.52 | $154.52 | 0 |
| 11:29 AM | $154.52 | Up $0.00 | $154.52 | $154.52 | 0 |
| 11:28 AM | $154.53 | Up $0.03 | $154.53 | $154.53 | 1,800 |
| 11:27 AM | $154.50 | Up $0.00 | $154.50 | $154.49 | 700 |
| 11:26 AM | $154.50 | Up $0.01 | $154.50 | $154.47 | 400 |
| 11:25 AM | $154.49 | Up $0.01 | $154.49 | $154.49 | 100 |
| 11:24 AM | $154.48 | Up $0.01 | $154.48 | $154.47 | 200 |
| 11:23 AM | $154.47 | Down $ -0.01 | $154.47 | $154.47 | 700 |
| 11:22 AM | $154.48 | Up $0.09 | $154.48 | $154.46 | 900 |
| 11:21 AM | $154.39 | Up $0.05 | $154.39 | $154.39 | 300 |
| 11:19 AM | $154.34 | Up $0.00 | $154.34 | $154.34 | 700 |
| 11:19 AM | $154.34 | Up $0.00 | $154.34 | $154.34 | 0 |
| 11:17 AM | $154.34 | Up $0.11 | $154.34 | $154.34 | 200 |
| 11:17 AM | $154.34 | Up $0.00 | $154.34 | $154.34 | 0 |
| 11:14 AM | $154.23 | Up $0.01 | $154.23 | $154.23 | 100 |
| 11:14 AM | $154.23 | Up $0.00 | $154.23 | $154.23 | 0 |
| 11:14 AM | $154.23 | Up $0.00 | $154.23 | $154.23 | 0 |
| 11:11 AM | $154.22 | Down $ -0.07 | $154.22 | $154.22 | 600 |
| 11:11 AM | $154.22 | Up $0.00 | $154.22 | $154.22 | 0 |
| 11:11 AM | $154.22 | Up $0.00 | $154.22 | $154.22 | 0 |
| 11:10 AM | $154.29 | Up $0.01 | $154.29 | $154.29 | 200 |
| 11:04 AM | $154.28 | Down $ -0.11 | $154.28 | $154.28 | 100 |
| 11:04 AM | $154.28 | Up $0.00 | $154.28 | $154.28 | 0 |
| 11:04 AM | $154.28 | Up $0.00 | $154.28 | $154.28 | 0 |
| 11:04 AM | $154.28 | Up $0.00 | $154.28 | $154.28 | 0 |
| 11:04 AM | $154.28 | Up $0.00 | $154.28 | $154.28 | 0 |
| 11:04 AM | $154.28 | Up $0.00 | $154.28 | $154.28 | 0 |
| 11:01 AM | $154.39 | Up $0.01 | $154.39 | $154.39 | 200 |
| 11:01 AM | $154.39 | Up $0.00 | $154.39 | $154.39 | 0 |
| 11:01 AM | $154.39 | Up $0.00 | $154.39 | $154.39 | 0 |
| 10:59 AM | $154.38 | Up $0.03 | $154.38 | $154.38 | 100 |
| 10:59 AM | $154.38 | Up $0.00 | $154.38 | $154.38 | 0 |
| 10:57 AM | $154.35 | Down $ -0.02 | $154.35 | $154.35 | 100 |
| 10:57 AM | $154.35 | Up $0.00 | $154.35 | $154.35 | 0 |
| 10:55 AM | $154.37 | Up $0.05 | $154.37 | $154.35 | 400 |
| 10:55 AM | $154.37 | Up $0.00 | $154.37 | $154.35 | 0 |
| 10:54 AM | $154.32 | Up $0.03 | $154.32 | $154.30 | 400 |
| 10:53 AM | $154.29 | Up $0.02 | $154.29 | $154.28 | 600 |
| 10:51 AM | $154.27 | Up $0.01 | $154.27 | $154.27 | 100 |
| 10:51 AM | $154.27 | Up $0.00 | $154.27 | $154.27 | 0 |
| 10:49 AM | $154.26 | Up $0.01 | $154.26 | $154.26 | 100 |
| 10:49 AM | $154.26 | Up $0.00 | $154.26 | $154.26 | 0 |
| 10:47 AM | $154.25 | Down $ -0.05 | $154.25 | $154.25 | 1,000 |
| 10:47 AM | $154.25 | Up $0.00 | $154.25 | $154.25 | 0 |
| 10:45 AM | $154.30 | Up $0.06 | $154.30 | $154.30 | 100 |
| 10:45 AM | $154.30 | Up $0.00 | $154.30 | $154.30 | 0 |
| 10:41 AM | $154.24 | Up $0.05 | $154.24 | $154.24 | 100 |
| 10:41 AM | $154.24 | Up $0.00 | $154.24 | $154.24 | 0 |
| 10:41 AM | $154.24 | Up $0.00 | $154.24 | $154.24 | 0 |
| 10:41 AM | $154.24 | Up $0.00 | $154.24 | $154.24 | 0 |
| 10:40 AM | $154.19 | Up $0.00 | $154.19 | $154.19 | 500 |
| 10:39 AM | $154.19 | Up $0.05 | $154.19 | $154.19 | 300 |
| 10:38 AM | $154.14 | Up $0.04 | $154.14 | $154.14 | 100 |
| 10:37 AM | $154.10 | Up $0.00 | $154.14 | $154.10 | 200 |
| 10:36 AM | $154.10 | Up $0.13 | $154.10 | $154.05 | 300 |
| 10:35 AM | $153.97 | Up $0.04 | $153.97 | $153.95 | 500 |
| 10:34 AM | $153.93 | Up $0.11 | $153.93 | $153.93 | 100 |
| 10:33 AM | $153.82 | Down $ -0.05 | $153.82 | $153.82 | 100 |
| 10:32 AM | $153.87 | Up $0.02 | $153.87 | $153.87 | 100 |
| 10:31 AM | $153.85 | Up $0.00 | $153.85 | $153.84 | 300 |
| 10:29 AM | $153.85 | Up $0.05 | $153.85 | $153.85 | 100 |
| 10:29 AM | $153.85 | Up $0.00 | $153.85 | $153.85 | 0 |
| 10:28 AM | $153.80 | Up $0.02 | $153.80 | $153.80 | 400 |
| 10:27 AM | $153.78 | Up $0.01 | $153.78 | $153.78 | 100 |
| 10:24 AM | $153.77 | Up $0.04 | $153.77 | $153.77 | 100 |
| 10:24 AM | $153.77 | Up $0.00 | $153.77 | $153.77 | 0 |
| 10:24 AM | $153.77 | Up $0.00 | $153.77 | $153.77 | 0 |
| 10:23 AM | $153.73 | Down $ -0.21 | $153.88 | $153.73 | 300 |
| 10:21 AM | $153.94 | Down $ -0.09 | $153.95 | $153.94 | 200 |
| 10:21 AM | $153.94 | Up $0.00 | $153.95 | $153.94 | 0 |
| 10:20 AM | $154.03 | Down $ -0.02 | $154.03 | $154.03 | 300 |
| 10:19 AM | $154.05 | Down $ -0.03 | $154.05 | $154.05 | 300 |
| 10:18 AM | $154.08 | Up $0.08 | $154.08 | $154.08 | 100 |
| 10:17 AM | $154.00 | Down $ -0.06 | $154.00 | $154.00 | 300 |
| 10:16 AM | $154.06 | Down $ -0.15 | $154.06 | $154.00 | 200 |
| 10:11 AM | $154.21 | Down $ -0.05 | $154.21 | $154.17 | 1,000 |
| 10:11 AM | $154.21 | Up $0.00 | $154.21 | $154.17 | 0 |
| 10:11 AM | $154.21 | Up $0.00 | $154.21 | $154.17 | 0 |
| 10:11 AM | $154.21 | Up $0.00 | $154.21 | $154.17 | 0 |
| 10:11 AM | $154.21 | Up $0.00 | $154.21 | $154.17 | 0 |
| 10:10 AM | $154.26 | Up $0.05 | $154.26 | $154.26 | 200 |
| 10:08 AM | $154.21 | Down $ -0.03 | $154.22 | $154.20 | 800 |
| 10:08 AM | $154.21 | Up $0.00 | $154.22 | $154.20 | 0 |
| 10:07 AM | $154.24 | Up $0.01 | $154.24 | $154.24 | 100 |
| 10:06 AM | $154.23 | Up $0.00 | $154.26 | $154.23 | 700 |
| 10:05 AM | $154.23 | Up $0.03 | $154.23 | $154.21 | 200 |
| 10:04 AM | $154.20 | Up $0.09 | $154.20 | $154.19 | 200 |
| 10:03 AM | $154.11 | Down $ -0.04 | $154.11 | $154.11 | 500 |
| 10:02 AM | $154.15 | Up $0.10 | $154.15 | $154.01 | 3,600 |
| 10:01 AM | $154.05 | Up $0.16 | $154.05 | $153.98 | 1,700 |
| 09:59 AM | $153.89 | Down $ -0.06 | $153.96 | $153.89 | 400 |
| 09:59 AM | $153.89 | Up $0.00 | $153.96 | $153.89 | 0 |
| 09:57 AM | $153.95 | Up $0.04 | $154.02 | $153.95 | 3,000 |
| 09:57 AM | $153.95 | Up $0.00 | $154.02 | $153.95 | 0 |
| 09:55 AM | $153.91 | Down $ -0.10 | $154.06 | $153.91 | 2,500 |
| 09:55 AM | $153.91 | Up $0.00 | $154.06 | $153.91 | 0 |
| 09:54 AM | $154.01 | Up $0.06 | $154.01 | $153.99 | 1,700 |
| 09:53 AM | $153.95 | Up $0.14 | $153.95 | $153.95 | 100 |
| 09:52 AM | $153.81 | Up $0.05 | $153.81 | $153.81 | 100 |
| 09:51 AM | $153.76 | Down $ -0.06 | $153.76 | $153.76 | 100 |
| 09:50 AM | $153.82 | Down $ -0.19 | $153.90 | $153.82 | 2,300 |
| 09:49 AM | $154.01 | Up $0.01 | $154.01 | $154.01 | 100 |
| 09:48 AM | $154.00 | Up $0.08 | $154.00 | $153.97 | 800 |
| 09:47 AM | $153.92 | Up $0.02 | $153.92 | $153.92 | 200 |
| 09:46 AM | $153.90 | Up $0.03 | $153.90 | $153.87 | 300 |
| 09:45 AM | $153.87 | Up $0.02 | $153.90 | $153.87 | 200 |
| 09:44 AM | $153.85 | Up $0.04 | $153.85 | $153.81 | 800 |
| 09:43 AM | $153.81 | Up $0.03 | $153.81 | $153.81 | 100 |
| 09:41 AM | $153.78 | Up $0.04 | $153.78 | $153.78 | 100 |
| 09:41 AM | $153.78 | Up $0.00 | $153.78 | $153.78 | 0 |
| 09:40 AM | $153.74 | Down $ -0.01 | $153.80 | $153.74 | 700 |
| 09:39 AM | $153.75 | Down $ -0.07 | $153.75 | $153.75 | 100 |
| 09:38 AM | $153.82 | Down $ -0.01 | $153.82 | $153.82 | 1,100 |
| 09:37 AM | $153.83 | Up $0.03 | $153.83 | $153.82 | 1,000 |
| 09:36 AM | $153.80 | Down $ -0.14 | $153.88 | $153.80 | 4,300 |
| 09:35 AM | $153.94 | Up $0.09 | $153.94 | $153.90 | 1,900 |
| 09:33 AM | $153.85 | Up $0.05 | $153.85 | $153.85 | 200 |
| 09:33 AM | $153.85 | Up $0.00 | $153.85 | $153.85 | 0 |
| 09:31 AM | $153.80 | Down $ -0.02 | $153.80 | $153.80 | 200 |
| 09:31 AM | $153.80 | Up $0.00 | $153.80 | $153.80 | 0 |
| 09:30 AM | $153.82 | Down $ -0.11 | $153.93 | $153.75 | 11,400 |
| Previous close | $153.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/08/2025 | $154.69 | $154.72 | $154.95 | $154.55 | 95,400 |
| 05/08/2025 | $153.93 | $154.00 | $154.55 | $153.91 | 82,700 |
| 01/08/2025 | $152.73 | $153.00 | $153.30 | $152.16 | 262,700 |
| 31/07/2025 | $155.91 | $157.10 | $157.29 | $155.52 | 143,200 |
| 30/07/2025 | $156.21 | $156.37 | $156.60 | $155.34 | 120,800 |
| 29/07/2025 | $155.74 | $155.91 | $156.05 | $155.43 | 81,200 |
| 28/07/2025 | $155.68 | $155.63 | $155.68 | $155.30 | 64,000 |
| 25/07/2025 | $155.37 | $155.20 | $155.53 | $155.20 | 85,800 |
| 24/07/2025 | $154.02 | $154.28 | $154.36 | $153.99 | 67,800 |
| 23/07/2025 | $153.37 | $153.05 | $153.37 | $153.05 | 69,700 |
| 22/07/2025 | $152.24 | $152.08 | $152.50 | $151.88 | 78,000 |
| 21/07/2025 | $153.06 | $153.75 | $153.85 | $153.03 | 93,100 |
| 18/07/2025 | $153.30 | $153.25 | $153.33 | $153.00 | 113,600 |
| 17/07/2025 | $153.53 | $153.46 | $153.74 | $153.35 | 53,900 |
| 16/07/2025 | $152.00 | $151.80 | $152.25 | $151.40 | 68,800 |
| 15/07/2025 | $151.96 | $152.47 | $152.55 | $151.96 | 72,100 |
| 14/07/2025 | $152.33 | $152.05 | $152.44 | $151.99 | 68,800 |
| 11/07/2025 | $151.91 | $151.80 | $152.09 | $151.65 | 74,300 |
| 10/07/2025 | $152.19 | $152.33 | $152.55 | $152.09 | 59,900 |
| 09/07/2025 | $151.97 | $151.55 | $152.01 | $151.50 | 87,500 |
| 08/07/2025 | $151.07 | $151.16 | $151.42 | $150.91 | 75,100 |
| 07/07/2025 | $150.98 | $151.01 | $151.10 | $150.45 | 97,900 |
| 04/07/2025 | $150.77 | $150.67 | $151.17 | $150.50 | 73,300 |
| 03/07/2025 | $151.15 | $151.05 | $151.19 | $150.78 | 68,700 |
| 02/07/2025 | $150.00 | $150.10 | $150.11 | $149.83 | 70,700 |
| 30/06/2025 | $149.87 | $149.45 | $150.10 | $149.23 | 178,200 |
| 27/06/2025 | $150.30 | $150.23 | $150.70 | $149.51 | 130,800 |
| 26/06/2025 | $148.92 | $148.61 | $149.00 | $148.47 | 68,000 |
| 25/06/2025 | $148.65 | $148.92 | $148.93 | $148.53 | 67,300 |
| 24/06/2025 | $148.68 | $148.22 | $148.85 | $148.22 | 98,900 |
Graphs are not available, please refer to the detailed table