Find a quote
VANGUARD SP 500 INDEX ETF
162.83 Down -4.60 (-2.83 %)
Delayed : 2025/10/10 17:40:00
- Previous close $167.43
- Opening $167.43
- Today High $167.75
- Today Low $162.71
- Price Bid $162.70
- Price Ask $162.70
- 52 Weeks High $167.75
- 52 Weeks Low $121.61
- Size Bid 4
- Size Ask 10
- Volume 631,857
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $162.83 | Up $0.02 | $162.84 | $162.73 | 2,800 |
| 03:58 PM | $162.81 | Up $0.05 | $162.84 | $162.77 | 1,000 |
| 03:57 PM | $162.76 | Up $0.04 | $162.81 | $162.73 | 1,600 |
| 03:56 PM | $162.72 | Down $ -0.06 | $162.84 | $162.71 | 2,400 |
| 03:55 PM | $162.78 | Down $ -0.15 | $162.91 | $162.74 | 4,000 |
| 03:54 PM | $162.93 | Down $ -0.17 | $163.10 | $162.93 | 5,100 |
| 03:53 PM | $163.10 | Down $ -0.08 | $163.22 | $163.10 | 6,100 |
| 03:52 PM | $163.18 | Down $ -0.05 | $163.26 | $163.18 | 1,200 |
| 03:51 PM | $163.23 | Down $ -0.06 | $163.32 | $163.23 | 1,300 |
| 03:50 PM | $163.29 | Down $ -0.19 | $163.44 | $163.25 | 1,600 |
| 03:49 PM | $163.48 | Down $ -0.10 | $163.64 | $163.48 | 500 |
| 03:48 PM | $163.58 | Up $0.05 | $163.58 | $163.58 | 300 |
| 03:47 PM | $163.53 | Up $0.14 | $163.53 | $163.50 | 900 |
| 03:46 PM | $163.39 | Down $ -0.06 | $163.46 | $163.39 | 600 |
| 03:45 PM | $163.45 | Up $0.00 | $163.51 | $163.43 | 2,000 |
| 03:44 PM | $163.45 | Up $0.16 | $163.45 | $163.27 | 900 |
| 03:43 PM | $163.29 | Up $0.02 | $163.31 | $163.28 | 700 |
| 03:42 PM | $163.27 | Up $0.10 | $163.31 | $163.22 | 1,900 |
| 03:41 PM | $163.17 | Up $0.03 | $163.18 | $163.16 | 2,200 |
| 03:40 PM | $163.14 | Up $0.11 | $163.17 | $163.04 | 12,400 |
| 03:39 PM | $163.03 | Down $ -0.01 | $163.05 | $162.99 | 7,000 |
| 03:38 PM | $163.04 | Down $ -0.11 | $163.13 | $163.04 | 2,400 |
| 03:37 PM | $163.15 | Down $ -0.04 | $163.21 | $163.15 | 900 |
| 03:36 PM | $163.19 | Down $ -0.04 | $163.20 | $163.19 | 200 |
| 03:35 PM | $163.23 | Down $ -0.09 | $163.27 | $163.19 | 1,200 |
| 03:34 PM | $163.32 | Down $ -0.01 | $163.34 | $163.30 | 600 |
| 03:33 PM | $163.33 | Down $ -0.08 | $163.37 | $163.33 | 700 |
| 03:32 PM | $163.41 | Down $ -0.01 | $163.42 | $163.41 | 900 |
| 03:31 PM | $163.42 | Down $ -0.02 | $163.47 | $163.41 | 900 |
| 03:30 PM | $163.44 | Up $0.04 | $163.48 | $163.44 | 800 |
| 03:29 PM | $163.40 | Up $0.05 | $163.40 | $163.35 | 600 |
| 03:28 PM | $163.35 | Down $ -0.08 | $163.42 | $163.32 | 3,200 |
| 03:27 PM | $163.43 | Down $ -0.05 | $163.45 | $163.42 | 700 |
| 03:26 PM | $163.48 | Down $ -0.05 | $163.52 | $163.47 | 2,500 |
| 03:25 PM | $163.53 | Up $0.03 | $163.57 | $163.50 | 3,700 |
| 03:24 PM | $163.50 | Down $ -0.03 | $163.56 | $163.50 | 2,000 |
| 03:23 PM | $163.53 | Down $ -0.04 | $163.54 | $163.52 | 900 |
| 03:22 PM | $163.57 | Down $ -0.01 | $163.57 | $163.55 | 1,200 |
| 03:21 PM | $163.58 | Down $ -0.10 | $163.61 | $163.58 | 900 |
| 03:20 PM | $163.68 | Down $ -0.01 | $163.70 | $163.68 | 600 |
| 03:19 PM | $163.69 | Up $0.06 | $163.69 | $163.64 | 400 |
| 03:18 PM | $163.63 | Down $ -0.05 | $163.65 | $163.61 | 700 |
| 03:17 PM | $163.68 | Up $0.03 | $163.71 | $163.68 | 700 |
| 03:16 PM | $163.65 | Up $0.03 | $163.65 | $163.64 | 300 |
| 03:15 PM | $163.62 | Up $0.05 | $163.62 | $163.58 | 300 |
| 03:14 PM | $163.57 | Down $ -0.02 | $163.60 | $163.57 | 1,100 |
| 03:13 PM | $163.59 | Up $0.04 | $163.67 | $163.59 | 1,600 |
| 03:12 PM | $163.55 | Down $ -0.08 | $163.60 | $163.55 | 900 |
| 03:11 PM | $163.63 | Down $ -0.13 | $163.75 | $163.63 | 1,900 |
| 03:10 PM | $163.76 | Down $ -0.01 | $163.78 | $163.75 | 1,500 |
| 03:09 PM | $163.77 | Down $ -0.03 | $163.79 | $163.77 | 500 |
| 03:08 PM | $163.80 | Down $ -0.04 | $163.85 | $163.80 | 500 |
| 03:07 PM | $163.84 | Down $ -0.04 | $163.88 | $163.84 | 2,600 |
| 03:06 PM | $163.88 | Up $0.03 | $163.88 | $163.88 | 100 |
| 03:05 PM | $163.85 | Down $ -0.01 | $163.85 | $163.79 | 400 |
| 03:04 PM | $163.86 | Up $0.01 | $163.88 | $163.81 | 6,400 |
| 03:03 PM | $163.85 | Up $0.00 | $163.85 | $163.84 | 400 |
| 03:02 PM | $163.85 | Down $ -0.01 | $163.90 | $163.85 | 400 |
| 03:01 PM | $163.86 | Down $ -0.16 | $163.92 | $163.85 | 1,300 |
| 03:00 PM | $164.02 | Up $0.26 | $164.02 | $163.95 | 1,100 |
| 02:59 PM | $163.76 | Up $0.04 | $163.80 | $163.76 | 1,800 |
| 02:58 PM | $163.72 | Up $0.06 | $163.72 | $163.71 | 200 |
| 02:57 PM | $163.66 | Up $0.01 | $163.74 | $163.66 | 500 |
| 02:55 PM | $163.65 | Up $0.01 | $163.65 | $163.65 | 200 |
| 02:55 PM | $163.65 | Up $0.00 | $163.65 | $163.65 | 0 |
| 02:54 PM | $163.64 | Down $ -0.02 | $163.67 | $163.64 | 4,800 |
| 02:53 PM | $163.66 | Down $ -0.06 | $163.74 | $163.66 | 1,100 |
| 02:52 PM | $163.72 | Down $ -0.08 | $163.81 | $163.72 | 2,400 |
| 02:51 PM | $163.80 | Up $0.00 | $163.84 | $163.77 | 2,900 |
| 02:50 PM | $163.80 | Down $ -0.05 | $163.80 | $163.80 | 600 |
| 02:49 PM | $163.85 | Down $ -0.01 | $163.88 | $163.84 | 700 |
| 02:48 PM | $163.86 | Down $ -0.14 | $163.94 | $163.86 | 900 |
| 02:47 PM | $164.00 | Up $0.01 | $164.02 | $163.98 | 1,300 |
| 02:46 PM | $163.99 | Down $ -0.07 | $164.01 | $163.99 | 200 |
| 02:45 PM | $164.06 | Up $0.10 | $164.08 | $163.96 | 2,900 |
| 02:44 PM | $163.96 | Down $ -0.09 | $164.05 | $163.96 | 7,900 |
| 02:43 PM | $164.05 | Up $0.03 | $164.05 | $164.01 | 2,400 |
| 02:42 PM | $164.02 | Down $ -0.03 | $164.02 | $164.02 | 200 |
| 02:41 PM | $164.05 | Up $0.00 | $164.11 | $164.05 | 300 |
| 02:40 PM | $164.05 | Down $ -0.02 | $164.08 | $164.05 | 400 |
| 02:39 PM | $164.07 | Down $ -0.03 | $164.07 | $164.07 | 300 |
| 02:38 PM | $164.10 | Up $0.02 | $164.12 | $164.08 | 3,000 |
| 02:37 PM | $164.08 | Up $0.02 | $164.11 | $164.04 | 1,300 |
| 02:36 PM | $164.06 | Up $0.01 | $164.07 | $164.04 | 900 |
| 02:35 PM | $164.05 | Down $ -0.03 | $164.08 | $164.05 | 1,200 |
| 02:34 PM | $164.08 | Down $ -0.13 | $164.18 | $164.08 | 3,400 |
| 02:33 PM | $164.21 | Up $0.05 | $164.21 | $164.18 | 1,300 |
| 02:32 PM | $164.16 | Down $ -0.03 | $164.16 | $164.14 | 300 |
| 02:31 PM | $164.19 | Down $ -0.05 | $164.25 | $164.18 | 700 |
| 02:30 PM | $164.24 | Up $0.05 | $164.26 | $164.23 | 1,000 |
| 02:29 PM | $164.19 | Down $ -0.07 | $164.26 | $164.19 | 2,900 |
| 02:28 PM | $164.26 | Down $ -0.08 | $164.30 | $164.25 | 1,200 |
| 02:27 PM | $164.34 | Down $ -0.06 | $164.40 | $164.32 | 1,000 |
| 02:26 PM | $164.40 | Down $ -0.03 | $164.41 | $164.37 | 1,600 |
| 02:25 PM | $164.43 | Up $0.04 | $164.44 | $164.43 | 300 |
| 02:24 PM | $164.39 | Up $0.03 | $164.39 | $164.35 | 900 |
| 02:23 PM | $164.36 | Down $ -0.03 | $164.40 | $164.36 | 1,600 |
| 02:22 PM | $164.39 | Up $0.02 | $164.42 | $164.34 | 700 |
| 02:21 PM | $164.37 | Down $ -0.01 | $164.42 | $164.37 | 300 |
| 02:20 PM | $164.38 | Up $0.08 | $164.38 | $164.35 | 900 |
| 02:19 PM | $164.30 | Up $0.10 | $164.30 | $164.23 | 1,800 |
| 02:18 PM | $164.20 | Down $ -0.21 | $164.32 | $164.20 | 5,900 |
| 02:17 PM | $164.41 | Down $ -0.07 | $164.45 | $164.41 | 300 |
| 02:16 PM | $164.48 | Up $0.06 | $164.48 | $164.41 | 600 |
| 02:15 PM | $164.42 | Down $ -0.02 | $164.50 | $164.41 | 900 |
| 02:14 PM | $164.44 | Up $0.11 | $164.44 | $164.37 | 300 |
| 02:13 PM | $164.33 | Up $0.03 | $164.33 | $164.29 | 500 |
| 02:12 PM | $164.30 | Up $0.00 | $164.30 | $164.27 | 200 |
| 02:11 PM | $164.30 | Up $0.00 | $164.33 | $164.30 | 400 |
| 02:10 PM | $164.30 | Up $0.00 | $164.30 | $164.29 | 200 |
| 02:09 PM | $164.30 | Down $ -0.07 | $164.34 | $164.27 | 500 |
| 02:08 PM | $164.37 | Up $0.02 | $164.39 | $164.37 | 500 |
| 02:07 PM | $164.35 | Up $0.01 | $164.35 | $164.29 | 300 |
| 02:06 PM | $164.34 | Up $0.08 | $164.34 | $164.29 | 200 |
| 02:05 PM | $164.26 | Down $ -0.04 | $164.32 | $164.26 | 400 |
| 02:04 PM | $164.30 | Up $0.04 | $164.30 | $164.30 | 100 |
| 02:03 PM | $164.26 | Down $ -0.04 | $164.27 | $164.23 | 800 |
| 02:02 PM | $164.30 | Up $0.04 | $164.31 | $164.25 | 300 |
| 02:01 PM | $164.26 | Down $ -0.04 | $164.26 | $164.26 | 100 |
| 02:00 PM | $164.30 | Down $ -0.09 | $164.45 | $164.30 | 1,000 |
| 01:59 PM | $164.39 | Up $0.01 | $164.39 | $164.39 | 300 |
| 01:58 PM | $164.38 | Up $0.12 | $164.38 | $164.30 | 700 |
| 01:57 PM | $164.26 | Up $0.03 | $164.26 | $164.26 | 500 |
| 01:56 PM | $164.23 | Down $ -0.14 | $164.37 | $164.23 | 300 |
| 01:55 PM | $164.37 | Up $0.09 | $164.37 | $164.37 | 200 |
| 01:54 PM | $164.28 | Down $ -0.04 | $164.33 | $164.25 | 1,200 |
| 01:53 PM | $164.32 | Up $0.03 | $164.32 | $164.32 | 200 |
| 01:52 PM | $164.29 | Down $ -0.07 | $164.33 | $164.28 | 1,400 |
| 01:51 PM | $164.36 | Down $ -0.05 | $164.43 | $164.35 | 500 |
| 01:50 PM | $164.41 | Down $ -0.03 | $164.41 | $164.38 | 700 |
| 01:49 PM | $164.44 | Up $0.01 | $164.46 | $164.44 | 200 |
| 01:48 PM | $164.43 | Up $0.09 | $164.47 | $164.40 | 700 |
| 01:47 PM | $164.34 | Up $0.05 | $164.34 | $164.26 | 500 |
| 01:46 PM | $164.29 | Down $ -0.22 | $164.49 | $164.25 | 2,500 |
| 01:45 PM | $164.51 | Up $0.02 | $164.52 | $164.47 | 2,000 |
| 01:44 PM | $164.49 | Down $ -0.08 | $164.58 | $164.49 | 1,200 |
| 01:43 PM | $164.57 | Down $ -0.03 | $164.60 | $164.55 | 500 |
| 01:42 PM | $164.60 | Down $ -0.08 | $164.68 | $164.60 | 1,300 |
| 01:41 PM | $164.68 | Up $0.00 | $164.68 | $164.67 | 200 |
| 01:40 PM | $164.68 | Up $0.12 | $164.68 | $164.57 | 1,100 |
| 01:39 PM | $164.56 | Down $ -0.12 | $164.66 | $164.56 | 1,500 |
| 01:38 PM | $164.68 | Down $ -0.02 | $164.75 | $164.66 | 900 |
| 01:37 PM | $164.70 | Up $0.03 | $164.72 | $164.70 | 1,200 |
| 01:36 PM | $164.67 | Up $0.03 | $164.67 | $164.62 | 1,200 |
| 01:35 PM | $164.64 | Up $0.02 | $164.64 | $164.59 | 800 |
| 01:34 PM | $164.62 | Up $0.07 | $164.62 | $164.60 | 500 |
| 01:33 PM | $164.55 | Up $0.05 | $164.57 | $164.52 | 300 |
| 01:32 PM | $164.50 | Up $0.03 | $164.50 | $164.44 | 900 |
| 01:31 PM | $164.47 | Down $ -0.05 | $164.51 | $164.44 | 700 |
| 01:30 PM | $164.52 | Up $0.03 | $164.58 | $164.52 | 1,000 |
| 01:29 PM | $164.49 | Down $ -0.05 | $164.53 | $164.45 | 1,100 |
| 01:28 PM | $164.54 | Up $0.11 | $164.56 | $164.49 | 1,600 |
| 01:27 PM | $164.43 | Up $0.12 | $164.43 | $164.38 | 600 |
| 01:26 PM | $164.31 | Down $ -0.04 | $164.38 | $164.31 | 700 |
| 01:25 PM | $164.35 | Up $0.03 | $164.37 | $164.31 | 700 |
| 01:24 PM | $164.32 | Down $ -0.11 | $164.42 | $164.32 | 2,200 |
| 01:23 PM | $164.43 | Up $0.02 | $164.47 | $164.41 | 800 |
| 01:22 PM | $164.41 | Up $0.14 | $164.41 | $164.30 | 1,300 |
| 01:21 PM | $164.27 | Up $0.10 | $164.30 | $164.18 | 900 |
| 01:20 PM | $164.17 | Down $ -0.12 | $164.30 | $164.17 | 1,300 |
| 01:19 PM | $164.29 | Up $0.01 | $164.29 | $164.27 | 400 |
| 01:18 PM | $164.28 | Down $ -0.10 | $164.41 | $164.28 | 500 |
| 01:17 PM | $164.38 | Up $0.07 | $164.38 | $164.30 | 900 |
| 01:16 PM | $164.31 | Up $0.02 | $164.31 | $164.25 | 1,000 |
| 01:15 PM | $164.29 | Up $0.16 | $164.29 | $164.16 | 1,000 |
| 01:14 PM | $164.13 | Down $ -0.05 | $164.19 | $164.08 | 5,600 |
| 01:13 PM | $164.18 | Down $ -0.15 | $164.26 | $164.18 | 600 |
| 01:12 PM | $164.33 | Down $ -0.03 | $164.40 | $164.31 | 700 |
| 01:11 PM | $164.36 | Up $0.23 | $164.36 | $164.14 | 400 |
| 01:10 PM | $164.13 | Down $ -0.01 | $164.19 | $164.13 | 1,200 |
| 01:09 PM | $164.14 | Down $ -0.02 | $164.19 | $164.13 | 500 |
| 01:08 PM | $164.16 | Up $0.00 | $164.18 | $164.12 | 1,200 |
| 01:07 PM | $164.16 | Down $ -0.01 | $164.20 | $164.14 | 800 |
| 01:06 PM | $164.17 | Up $0.06 | $164.17 | $164.13 | 300 |
| 01:05 PM | $164.11 | Down $ -0.06 | $164.17 | $164.11 | 600 |
| 01:04 PM | $164.17 | Up $0.04 | $164.19 | $164.12 | 1,200 |
| 01:03 PM | $164.13 | Down $ -0.04 | $164.18 | $164.13 | 1,800 |
| 01:02 PM | $164.17 | Down $ -0.08 | $164.30 | $164.17 | 800 |
| 01:01 PM | $164.25 | Down $ -0.15 | $164.33 | $164.25 | 600 |
| 01:00 PM | $164.40 | Up $0.00 | $164.44 | $164.35 | 500 |
| 12:59 PM | $164.40 | Up $0.02 | $164.40 | $164.32 | 800 |
| 12:58 PM | $164.38 | Down $ -0.05 | $164.38 | $164.35 | 500 |
| 12:57 PM | $164.43 | Down $ -0.03 | $164.50 | $164.42 | 800 |
| 12:56 PM | $164.46 | Up $0.04 | $164.49 | $164.44 | 500 |
| 12:55 PM | $164.42 | Up $0.06 | $164.42 | $164.41 | 200 |
| 12:54 PM | $164.36 | Up $0.01 | $164.42 | $164.33 | 900 |
| 12:53 PM | $164.35 | Down $ -0.05 | $164.42 | $164.35 | 1,200 |
| 12:52 PM | $164.40 | Down $ -0.05 | $164.45 | $164.35 | 2,600 |
| 12:51 PM | $164.45 | Up $0.00 | $164.52 | $164.43 | 1,700 |
| 12:50 PM | $164.45 | Down $ -0.08 | $164.54 | $164.41 | 2,500 |
| 12:49 PM | $164.53 | Up $0.00 | $164.57 | $164.49 | 1,900 |
| 12:48 PM | $164.53 | Down $ -0.10 | $164.63 | $164.48 | 7,800 |
| 12:47 PM | $164.63 | Down $ -0.08 | $164.78 | $164.63 | 700 |
| 12:46 PM | $164.71 | Down $ -0.01 | $164.71 | $164.68 | 400 |
| 12:45 PM | $164.72 | Up $0.02 | $164.72 | $164.67 | 600 |
| 12:44 PM | $164.70 | Up $0.01 | $164.74 | $164.70 | 500 |
| 12:43 PM | $164.69 | Down $ -0.12 | $164.80 | $164.69 | 3,100 |
| 12:42 PM | $164.81 | Down $ -0.11 | $164.92 | $164.81 | 1,100 |
| 12:41 PM | $164.92 | Down $ -0.01 | $164.92 | $164.86 | 1,400 |
| 12:40 PM | $164.93 | Down $ -0.01 | $164.96 | $164.90 | 1,100 |
| 12:39 PM | $164.94 | Up $0.06 | $164.94 | $164.88 | 500 |
| 12:38 PM | $164.88 | Down $ -0.07 | $164.91 | $164.84 | 700 |
| 12:37 PM | $164.95 | Down $ -0.05 | $165.02 | $164.95 | 700 |
| 12:36 PM | $165.00 | Up $0.14 | $165.05 | $164.94 | 900 |
| 12:35 PM | $164.86 | Up $0.01 | $164.89 | $164.77 | 3,600 |
| 12:34 PM | $164.85 | Down $ -0.20 | $165.01 | $164.85 | 1,200 |
| 12:33 PM | $165.05 | Down $ -0.03 | $165.09 | $165.02 | 1,500 |
| 12:32 PM | $165.08 | Up $0.02 | $165.09 | $165.04 | 500 |
| 12:31 PM | $165.06 | Up $0.08 | $165.06 | $165.00 | 200 |
| 12:30 PM | $164.98 | Up $0.13 | $164.98 | $164.98 | 100 |
| 12:29 PM | $164.85 | Up $0.02 | $164.85 | $164.83 | 300 |
| 12:28 PM | $164.83 | Down $ -0.12 | $164.92 | $164.83 | 900 |
| 12:26 PM | $164.95 | Down $ -0.05 | $165.01 | $164.95 | 600 |
| 12:26 PM | $164.95 | Up $0.00 | $165.01 | $164.95 | 0 |
| 12:25 PM | $165.00 | Down $ -0.01 | $165.00 | $164.91 | 1,200 |
| 12:24 PM | $165.01 | Down $ -0.11 | $165.08 | $165.01 | 800 |
| 12:23 PM | $165.12 | Up $0.27 | $165.12 | $165.00 | 700 |
| 12:22 PM | $164.85 | Up $0.11 | $164.92 | $164.81 | 2,000 |
| 12:21 PM | $164.74 | Down $ -0.10 | $164.74 | $164.67 | 800 |
| 12:20 PM | $164.84 | Down $ -0.06 | $164.88 | $164.84 | 600 |
| 12:19 PM | $164.90 | Up $0.13 | $164.90 | $164.70 | 1,900 |
| 12:18 PM | $164.77 | Up $0.05 | $164.77 | $164.72 | 1,500 |
| 12:17 PM | $164.72 | Down $ -0.10 | $164.82 | $164.72 | 1,900 |
| 12:16 PM | $164.82 | Down $ -0.07 | $164.96 | $164.82 | 4,300 |
| 12:15 PM | $164.89 | Down $ -0.04 | $164.97 | $164.88 | 300 |
| 12:14 PM | $164.93 | Up $0.02 | $164.94 | $164.88 | 1,000 |
| 12:13 PM | $164.91 | Down $ -0.02 | $164.93 | $164.83 | 2,100 |
| 12:12 PM | $164.93 | Up $0.15 | $164.94 | $164.88 | 1,100 |
| 12:11 PM | $164.78 | Up $0.14 | $164.81 | $164.60 | 2,900 |
| 12:10 PM | $164.64 | Down $ -0.20 | $164.76 | $164.64 | 1,300 |
| 12:09 PM | $164.84 | Up $0.00 | $164.84 | $164.84 | 200 |
| 12:08 PM | $164.84 | Up $0.14 | $164.84 | $164.84 | 100 |
| 12:07 PM | $164.70 | Up $0.04 | $164.70 | $164.61 | 900 |
| 12:06 PM | $164.66 | Down $ -0.14 | $164.73 | $164.66 | 700 |
| 12:05 PM | $164.80 | Up $0.21 | $164.80 | $164.78 | 1,100 |
| 12:04 PM | $164.59 | Down $ -0.13 | $164.61 | $164.59 | 600 |
| 12:03 PM | $164.72 | Up $0.02 | $164.72 | $164.65 | 6,400 |
| 12:02 PM | $164.70 | Down $ -0.05 | $164.86 | $164.70 | 1,300 |
| 12:01 PM | $164.75 | Down $ -0.02 | $164.81 | $164.75 | 800 |
| 12:00 PM | $164.77 | Down $ -0.13 | $164.81 | $164.74 | 1,000 |
| 11:59 AM | $164.90 | Down $ -0.01 | $164.90 | $164.82 | 2,100 |
| 11:58 AM | $164.91 | Up $0.15 | $164.91 | $164.70 | 1,600 |
| 11:57 AM | $164.76 | Down $ -0.03 | $164.88 | $164.76 | 1,300 |
| 11:56 AM | $164.79 | Down $ -0.16 | $164.90 | $164.77 | 2,000 |
| 11:55 AM | $164.95 | Down $ -0.24 | $165.14 | $164.95 | 1,100 |
| 11:54 AM | $165.19 | Down $ -0.01 | $165.20 | $165.11 | 800 |
| 11:53 AM | $165.20 | Down $ -0.05 | $165.28 | $165.20 | 1,200 |
| 11:52 AM | $165.25 | Up $0.00 | $165.26 | $165.15 | 2,500 |
| 11:51 AM | $165.25 | Up $0.10 | $165.32 | $165.19 | 1,900 |
| 11:50 AM | $165.15 | Up $0.13 | $165.15 | $165.13 | 300 |
| 11:49 AM | $165.02 | Up $0.06 | $165.08 | $165.02 | 900 |
| 11:48 AM | $164.96 | Up $0.01 | $164.99 | $164.92 | 3,700 |
| 11:47 AM | $164.95 | Down $ -0.21 | $165.10 | $164.95 | 1,900 |
| 11:46 AM | $165.16 | Up $0.06 | $165.22 | $165.07 | 2,000 |
| 11:45 AM | $165.10 | Up $0.00 | $165.27 | $165.10 | 2,600 |
| 11:44 AM | $165.10 | Up $0.27 | $165.10 | $164.82 | 2,100 |
| 11:43 AM | $164.83 | Up $0.04 | $164.87 | $164.70 | 1,700 |
| 11:42 AM | $164.79 | Up $0.17 | $164.79 | $164.57 | 3,900 |
| 11:41 AM | $164.62 | Up $0.12 | $164.62 | $164.45 | 500 |
| 11:40 AM | $164.50 | Down $ -0.15 | $164.60 | $164.39 | 5,300 |
| 11:39 AM | $164.65 | Down $ -0.05 | $164.75 | $164.60 | 1,600 |
| 11:38 AM | $164.70 | Down $ -0.17 | $164.83 | $164.65 | 3,800 |
| 11:37 AM | $164.87 | Up $0.04 | $164.89 | $164.87 | 500 |
| 11:36 AM | $164.83 | Up $0.05 | $164.85 | $164.71 | 2,100 |
| 11:35 AM | $164.78 | Up $0.11 | $164.80 | $164.69 | 2,200 |
| 11:34 AM | $164.67 | Up $0.00 | $164.67 | $164.48 | 3,500 |
| 11:33 AM | $164.67 | Up $0.09 | $164.73 | $164.52 | 1,500 |
| 11:32 AM | $164.58 | Down $ -0.32 | $164.80 | $164.56 | 2,800 |
| 11:31 AM | $164.90 | Up $0.22 | $164.90 | $164.73 | 1,000 |
| 11:30 AM | $164.68 | Down $ -0.35 | $164.99 | $164.68 | 2,500 |
| 11:29 AM | $165.03 | Down $ -0.07 | $165.07 | $164.98 | 2,300 |
| 11:28 AM | $165.10 | Down $ -0.27 | $165.35 | $165.06 | 700 |
| 11:27 AM | $165.37 | Up $0.28 | $165.38 | $165.09 | 3,500 |
| 11:26 AM | $165.09 | Up $0.08 | $165.15 | $164.97 | 2,100 |
| 11:25 AM | $165.01 | Down $ -0.03 | $165.08 | $164.98 | 4,500 |
| 11:24 AM | $165.04 | Down $ -0.24 | $165.24 | $165.03 | 4,300 |
| 11:23 AM | $165.28 | Down $ -0.07 | $165.40 | $165.20 | 1,600 |
| 11:22 AM | $165.35 | Up $0.05 | $165.36 | $165.25 | 1,200 |
| 11:21 AM | $165.30 | Down $ -0.22 | $165.54 | $165.29 | 2,100 |
| 11:20 AM | $165.52 | Up $0.02 | $165.77 | $165.51 | 800 |
| 11:19 AM | $165.50 | Down $ -0.20 | $165.72 | $165.50 | 3,400 |
| 11:18 AM | $165.70 | Down $ -0.26 | $165.95 | $165.70 | 4,900 |
| 11:17 AM | $165.96 | Down $ -0.09 | $166.00 | $165.92 | 1,900 |
| 11:16 AM | $166.05 | Down $ -0.15 | $166.26 | $166.03 | 4,900 |
| 11:15 AM | $166.20 | Down $ -0.10 | $166.25 | $166.15 | 1,400 |
| 11:14 AM | $166.30 | Up $0.00 | $166.30 | $166.30 | 200 |
| 11:13 AM | $166.30 | Up $0.21 | $166.30 | $166.25 | 1,800 |
| 11:12 AM | $166.09 | Down $ -0.09 | $166.12 | $166.04 | 2,400 |
| 11:11 AM | $166.18 | Up $0.10 | $166.33 | $166.18 | 2,500 |
| 11:10 AM | $166.08 | Up $0.29 | $166.12 | $165.80 | 8,000 |
| 11:09 AM | $165.79 | Down $ -0.05 | $165.94 | $165.71 | 5,100 |
| 11:08 AM | $165.84 | Down $ -0.15 | $165.96 | $165.84 | 1,100 |
| 11:07 AM | $165.99 | Down $ -0.26 | $166.11 | $165.94 | 2,700 |
| 11:06 AM | $166.25 | Up $0.15 | $166.25 | $166.00 | 3,200 |
| 11:05 AM | $166.10 | Up $0.21 | $166.10 | $165.90 | 600 |
| 11:04 AM | $165.89 | Down $ -0.28 | $166.11 | $165.80 | 2,800 |
| 11:03 AM | $166.17 | Up $0.39 | $166.18 | $165.89 | 3,500 |
| 11:02 AM | $165.78 | Down $ -0.33 | $166.01 | $165.78 | 3,600 |
| 11:01 AM | $166.11 | Down $ -0.16 | $166.20 | $166.00 | 2,400 |
| 11:00 AM | $166.27 | Down $ -0.24 | $166.58 | $166.01 | 6,000 |
| 10:59 AM | $166.51 | Down $ -0.38 | $166.67 | $166.50 | 5,800 |
| 10:58 AM | $166.89 | Down $ -0.26 | $167.19 | $166.75 | 21,800 |
| 10:57 AM | $167.15 | Down $ -0.35 | $167.53 | $167.15 | 3,500 |
| 10:53 AM | $167.50 | Down $ -0.06 | $167.53 | $167.50 | 1,100 |
| 10:53 AM | $167.50 | Up $0.00 | $167.53 | $167.50 | 0 |
| 10:53 AM | $167.50 | Up $0.00 | $167.53 | $167.50 | 0 |
| 10:53 AM | $167.50 | Up $0.00 | $167.53 | $167.50 | 0 |
| 10:50 AM | $167.56 | Down $ -0.04 | $167.56 | $167.56 | 100 |
| 10:50 AM | $167.56 | Up $0.00 | $167.56 | $167.56 | 0 |
| 10:50 AM | $167.56 | Up $0.00 | $167.56 | $167.56 | 0 |
| 10:48 AM | $167.60 | Up $0.02 | $167.60 | $167.60 | 400 |
| 10:48 AM | $167.60 | Up $0.00 | $167.60 | $167.60 | 0 |
| 10:47 AM | $167.58 | Up $0.01 | $167.58 | $167.56 | 600 |
| 10:46 AM | $167.57 | Up $0.05 | $167.57 | $167.56 | 700 |
| 10:45 AM | $167.52 | Up $0.05 | $167.52 | $167.52 | 100 |
| 10:43 AM | $167.47 | Up $0.03 | $167.47 | $167.47 | 100 |
| 10:43 AM | $167.47 | Up $0.00 | $167.47 | $167.47 | 0 |
| 10:42 AM | $167.44 | Up $0.05 | $167.44 | $167.42 | 300 |
| 10:41 AM | $167.39 | Down $ -0.06 | $167.40 | $167.37 | 500 |
| 10:40 AM | $167.45 | Down $ -0.05 | $167.48 | $167.45 | 400 |
| 10:39 AM | $167.50 | Down $ -0.02 | $167.54 | $167.50 | 1,000 |
| 10:38 AM | $167.52 | Down $ -0.01 | $167.52 | $167.52 | 100 |
| 10:36 AM | $167.53 | Down $ -0.07 | $167.56 | $167.51 | 2,300 |
| 10:36 AM | $167.53 | Up $0.00 | $167.56 | $167.51 | 0 |
| 10:35 AM | $167.60 | Up $0.04 | $167.60 | $167.60 | 200 |
| 10:34 AM | $167.56 | Up $0.00 | $167.56 | $167.56 | 300 |
| 10:32 AM | $167.56 | Down $ -0.04 | $167.56 | $167.56 | 100 |
| 10:32 AM | $167.56 | Up $0.00 | $167.56 | $167.56 | 0 |
| 10:30 AM | $167.60 | Up $0.06 | $167.60 | $167.57 | 1,000 |
| 10:30 AM | $167.60 | Up $0.00 | $167.60 | $167.57 | 0 |
| 10:28 AM | $167.54 | Down $ -0.09 | $167.57 | $167.54 | 1,000 |
| 10:28 AM | $167.54 | Up $0.00 | $167.57 | $167.54 | 0 |
| 10:27 AM | $167.63 | Up $0.02 | $167.63 | $167.63 | 200 |
| 10:26 AM | $167.61 | Down $ -0.02 | $167.63 | $167.61 | 200 |
| 10:25 AM | $167.63 | Up $0.07 | $167.64 | $167.60 | 500 |
| 10:24 AM | $167.56 | Up $0.05 | $167.56 | $167.53 | 1,400 |
| 10:23 AM | $167.51 | Down $ -0.02 | $167.51 | $167.50 | 600 |
| 10:20 AM | $167.53 | Up $0.09 | $167.53 | $167.53 | 600 |
| 10:20 AM | $167.53 | Up $0.00 | $167.53 | $167.53 | 0 |
| 10:20 AM | $167.53 | Up $0.00 | $167.53 | $167.53 | 0 |
| 10:18 AM | $167.44 | Up $0.01 | $167.44 | $167.44 | 500 |
| 10:18 AM | $167.44 | Up $0.00 | $167.44 | $167.44 | 0 |
| 10:16 AM | $167.43 | Down $ -0.06 | $167.45 | $167.41 | 400 |
| 10:16 AM | $167.43 | Up $0.00 | $167.45 | $167.41 | 0 |
| 10:15 AM | $167.49 | Down $ -0.02 | $167.49 | $167.49 | 100 |
| 10:14 AM | $167.51 | Down $ -0.02 | $167.51 | $167.51 | 200 |
| 10:13 AM | $167.53 | Down $ -0.07 | $167.55 | $167.50 | 1,400 |
| 10:11 AM | $167.60 | Down $ -0.03 | $167.60 | $167.60 | 200 |
| 10:11 AM | $167.60 | Up $0.00 | $167.60 | $167.60 | 0 |
| 10:09 AM | $167.63 | Up $0.01 | $167.63 | $167.62 | 300 |
| 10:09 AM | $167.63 | Up $0.00 | $167.63 | $167.62 | 0 |
| 10:08 AM | $167.62 | Down $ -0.03 | $167.62 | $167.62 | 100 |
| 10:07 AM | $167.65 | Up $0.15 | $167.65 | $167.55 | 1,600 |
| 10:06 AM | $167.50 | Up $0.02 | $167.50 | $167.48 | 700 |
| 10:05 AM | $167.48 | Down $ -0.03 | $167.49 | $167.48 | 200 |
| 10:04 AM | $167.51 | Down $ -0.04 | $167.51 | $167.51 | 100 |
| 10:03 AM | $167.55 | Up $0.07 | $167.55 | $167.55 | 600 |
| 10:02 AM | $167.48 | Up $0.03 | $167.48 | $167.48 | 700 |
| 10:01 AM | $167.45 | Down $ -0.18 | $167.45 | $167.45 | 100 |
| 10:00 AM | $167.63 | Up $0.02 | $167.63 | $167.61 | 1,700 |
| 09:59 AM | $167.61 | Up $0.01 | $167.62 | $167.61 | 1,400 |
| 09:58 AM | $167.60 | Up $0.15 | $167.60 | $167.54 | 1,500 |
| 09:55 AM | $167.45 | Down $ -0.01 | $167.46 | $167.45 | 200 |
| 09:55 AM | $167.45 | Up $0.00 | $167.46 | $167.45 | 0 |
| 09:55 AM | $167.45 | Up $0.00 | $167.46 | $167.45 | 0 |
| 09:54 AM | $167.46 | Down $ -0.05 | $167.48 | $167.45 | 300 |
| 09:53 AM | $167.51 | Up $0.01 | $167.55 | $167.51 | 1,300 |
| 09:50 AM | $167.50 | Down $ -0.09 | $167.57 | $167.50 | 2,500 |
| 09:50 AM | $167.50 | Up $0.00 | $167.57 | $167.50 | 0 |
| 09:50 AM | $167.50 | Up $0.00 | $167.57 | $167.50 | 0 |
| 09:49 AM | $167.59 | Down $ -0.11 | $167.70 | $167.59 | 2,800 |
| 09:48 AM | $167.70 | Down $ -0.04 | $167.73 | $167.70 | 600 |
| 09:46 AM | $167.74 | Down $ -0.01 | $167.74 | $167.74 | 100 |
| 09:46 AM | $167.74 | Up $0.00 | $167.74 | $167.74 | 0 |
| 09:45 AM | $167.75 | Up $0.06 | $167.75 | $167.71 | 800 |
| 09:44 AM | $167.69 | Up $0.03 | $167.70 | $167.69 | 300 |
| 09:43 AM | $167.66 | Up $0.01 | $167.69 | $167.66 | 400 |
| 09:42 AM | $167.65 | Up $0.01 | $167.65 | $167.65 | 100 |
| 09:41 AM | $167.64 | Up $0.02 | $167.64 | $167.64 | 100 |
| 09:40 AM | $167.62 | Down $ -0.10 | $167.71 | $167.62 | 900 |
| 09:39 AM | $167.72 | Down $ -0.03 | $167.72 | $167.72 | 500 |
| 09:38 AM | $167.75 | Up $0.07 | $167.75 | $167.75 | 500 |
| 09:37 AM | $167.68 | Up $0.05 | $167.68 | $167.62 | 1,100 |
| 09:36 AM | $167.63 | Up $0.14 | $167.63 | $167.52 | 1,100 |
| 09:34 AM | $167.49 | Down $ -0.01 | $167.49 | $167.49 | 700 |
| 09:34 AM | $167.49 | Up $0.00 | $167.49 | $167.49 | 0 |
| 09:33 AM | $167.51 | Down $ -0.06 | $167.53 | $167.51 | 1,800 |
| 09:32 AM | $167.57 | Up $0.04 | $167.58 | $167.57 | 300 |
| 09:31 AM | $167.53 | Up $0.13 | $167.53 | $167.49 | 1,600 |
| 09:30 AM | $167.40 | Down $ -0.03 | $167.50 | $167.40 | 17,600 |
| Previous close | $167.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/10/2025 | $167.43 | $167.45 | $167.54 | $167.01 | 72,200 |
| 08/10/2025 | $167.16 | $167.07 | $167.25 | $166.95 | 61,600 |
| 03/10/2025 | $166.11 | $166.95 | $166.97 | $166.00 | 101,200 |
| 02/10/2025 | $166.28 | $166.21 | $166.46 | $166.00 | 118,300 |
| 01/10/2025 | $165.91 | $165.68 | $166.05 | $165.47 | 89,000 |
| 30/09/2025 | $164.99 | $164.38 | $165.09 | $163.95 | 82,200 |
| 29/09/2025 | $164.34 | $164.20 | $164.42 | $163.97 | 80,500 |
| 26/09/2025 | $164.56 | $163.90 | $164.66 | $163.90 | 80,500 |
| 24/09/2025 | $164.02 | $163.76 | $164.16 | $163.70 | 77,400 |
| 23/09/2025 | $163.78 | $164.30 | $164.32 | $163.50 | 91,500 |
| 22/09/2025 | $164.50 | $163.93 | $164.59 | $163.93 | 66,700 |
| 19/09/2025 | $163.28 | $162.61 | $163.41 | $162.60 | 84,600 |
| 18/09/2025 | $162.62 | $162.74 | $163.20 | $162.54 | 66,700 |
| 17/09/2025 | $161.49 | $161.47 | $161.78 | $160.52 | 142,100 |
| 16/09/2025 | $161.46 | $161.36 | $161.66 | $161.27 | 78,200 |
| 15/09/2025 | $161.93 | $162.23 | $162.34 | $161.68 | 99,900 |
| 12/09/2025 | $162.02 | $162.14 | $162.31 | $161.86 | 102,300 |
| 11/09/2025 | $161.93 | $161.75 | $162.10 | $161.70 | 76,400 |
| 10/09/2025 | $160.96 | $160.95 | $161.14 | $160.54 | 101,600 |
| 08/09/2025 | $159.40 | $159.67 | $159.70 | $159.10 | 49,500 |
| 05/09/2025 | $159.51 | $158.88 | $159.53 | $158.80 | 115,900 |
| 04/09/2025 | $159.67 | $159.01 | $159.68 | $158.99 | 67,800 |
| 03/09/2025 | $158.01 | $157.62 | $158.01 | $157.22 | 97,700 |
| 02/09/2025 | $157.09 | $155.85 | $157.10 | $155.80 | 90,100 |
| 29/08/2025 | $157.46 | $157.40 | $157.64 | $157.28 | 73,900 |
| 28/08/2025 | $158.83 | $158.34 | $158.93 | $158.33 | 51,500 |
| 27/08/2025 | $158.70 | $159.06 | $159.06 | $158.56 | 88,500 |
| 26/08/2025 | $158.86 | $158.16 | $158.90 | $158.16 | 91,800 |
| 25/08/2025 | $158.50 | $158.78 | $158.86 | $158.50 | 62,200 |
| 22/08/2025 | $158.75 | $159.05 | $159.05 | $158.55 | 78,400 |
Graphs are not available, please refer to the detailed table