Find a quote
VANGUARD SP 500 INDEX ETF
152.00 Up 0.04 (0.03 %)
Delayed : 2025/07/16 17:40:00
- Previous close $151.96
- Opening $152.43
- Today High $152.52
- Today Low $150.62
- Price Bid $151.97
- Price Ask $151.97
- 52 Weeks High $157.38
- 52 Weeks Low $121.61
- Size Bid 4
- Size Ask 2
- Volume 251,577
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $152.00 | Down $ -0.04 | $152.00 | $151.96 | 1,100 |
| 03:58 PM | $152.04 | Down $ -0.02 | $152.04 | $152.01 | 500 |
| 03:56 PM | $152.06 | Down $ -0.01 | $152.06 | $152.06 | 1,000 |
| 03:56 PM | $152.06 | Up $0.00 | $152.06 | $152.06 | 0 |
| 03:55 PM | $152.07 | Up $0.03 | $152.08 | $152.07 | 900 |
| 03:54 PM | $152.04 | Up $0.02 | $152.04 | $152.03 | 600 |
| 03:53 PM | $152.02 | Up $0.03 | $152.04 | $152.02 | 1,400 |
| 03:51 PM | $151.99 | Down $ -0.01 | $151.99 | $151.99 | 300 |
| 03:51 PM | $151.99 | Up $0.00 | $151.99 | $151.99 | 0 |
| 03:50 PM | $152.00 | Down $ -0.13 | $152.11 | $152.00 | 800 |
| 03:49 PM | $152.13 | Up $0.03 | $152.13 | $152.12 | 300 |
| 03:48 PM | $152.10 | Up $0.00 | $152.11 | $152.10 | 200 |
| 03:47 PM | $152.10 | Up $0.01 | $152.10 | $152.10 | 100 |
| 03:45 PM | $152.09 | Down $ -0.04 | $152.10 | $152.09 | 400 |
| 03:45 PM | $152.09 | Up $0.00 | $152.10 | $152.09 | 0 |
| 03:44 PM | $152.13 | Down $ -0.01 | $152.14 | $152.13 | 200 |
| 03:43 PM | $152.14 | Down $ -0.01 | $152.14 | $152.14 | 100 |
| 03:42 PM | $152.15 | Down $ -0.01 | $152.17 | $152.15 | 600 |
| 03:41 PM | $152.16 | Up $0.00 | $152.16 | $152.16 | 200 |
| 03:40 PM | $152.16 | Up $0.05 | $152.16 | $152.12 | 3,600 |
| 03:39 PM | $152.11 | Up $0.06 | $152.11 | $152.06 | 900 |
| 03:38 PM | $152.05 | Up $0.04 | $152.05 | $152.04 | 600 |
| 03:37 PM | $152.01 | Up $0.00 | $152.02 | $152.01 | 2,800 |
| 03:36 PM | $152.01 | Down $ -0.02 | $152.01 | $152.01 | 1,000 |
| 03:35 PM | $152.03 | Up $0.00 | $152.05 | $152.03 | 1,600 |
| 03:34 PM | $152.03 | Up $0.01 | $152.03 | $152.01 | 1,100 |
| 03:33 PM | $152.02 | Up $0.01 | $152.02 | $152.02 | 800 |
| 03:32 PM | $152.01 | Down $ -0.03 | $152.02 | $152.01 | 1,100 |
| 03:31 PM | $152.04 | Down $ -0.03 | $152.06 | $152.04 | 1,900 |
| 03:30 PM | $152.07 | Down $ -0.01 | $152.08 | $152.03 | 2,700 |
| 03:29 PM | $152.08 | Down $ -0.01 | $152.09 | $152.08 | 500 |
| 03:28 PM | $152.09 | Up $0.03 | $152.09 | $152.09 | 500 |
| 03:27 PM | $152.06 | Down $ -0.01 | $152.06 | $152.06 | 300 |
| 03:26 PM | $152.07 | Down $ -0.01 | $152.07 | $152.07 | 800 |
| 03:25 PM | $152.08 | Down $ -0.03 | $152.08 | $152.08 | 1,300 |
| 03:17 PM | $152.11 | Down $ -0.07 | $152.11 | $152.11 | 100 |
| 03:17 PM | $152.11 | Up $0.00 | $152.11 | $152.11 | 0 |
| 03:17 PM | $152.11 | Up $0.00 | $152.11 | $152.11 | 0 |
| 03:17 PM | $152.11 | Up $0.00 | $152.11 | $152.11 | 0 |
| 03:17 PM | $152.11 | Up $0.00 | $152.11 | $152.11 | 0 |
| 03:17 PM | $152.11 | Up $0.00 | $152.11 | $152.11 | 0 |
| 03:17 PM | $152.11 | Up $0.00 | $152.11 | $152.11 | 0 |
| 03:17 PM | $152.11 | Up $0.00 | $152.11 | $152.11 | 0 |
| 03:07 PM | $152.18 | Down $ -0.01 | $152.18 | $152.18 | 100 |
| 03:07 PM | $152.18 | Up $0.00 | $152.18 | $152.18 | 0 |
| 03:07 PM | $152.18 | Up $0.00 | $152.18 | $152.18 | 0 |
| 03:07 PM | $152.18 | Up $0.00 | $152.18 | $152.18 | 0 |
| 03:07 PM | $152.18 | Up $0.00 | $152.18 | $152.18 | 0 |
| 03:07 PM | $152.18 | Up $0.00 | $152.18 | $152.18 | 0 |
| 03:07 PM | $152.18 | Up $0.00 | $152.18 | $152.18 | 0 |
| 03:07 PM | $152.18 | Up $0.00 | $152.18 | $152.18 | 0 |
| 03:07 PM | $152.18 | Up $0.00 | $152.18 | $152.18 | 0 |
| 03:07 PM | $152.18 | Up $0.00 | $152.18 | $152.18 | 0 |
| 03:06 PM | $152.19 | Down $ -0.01 | $152.19 | $152.19 | 100 |
| 03:04 PM | $152.20 | Down $ -0.05 | $152.20 | $152.20 | 100 |
| 03:04 PM | $152.20 | Up $0.00 | $152.20 | $152.20 | 0 |
| 03:03 PM | $152.25 | Up $0.00 | $152.25 | $152.25 | 100 |
| 03:01 PM | $152.25 | Up $0.05 | $152.25 | $152.25 | 300 |
| 03:01 PM | $152.25 | Up $0.00 | $152.25 | $152.25 | 0 |
| 02:59 PM | $152.20 | Up $0.00 | $152.20 | $152.20 | 300 |
| 02:59 PM | $152.20 | Up $0.00 | $152.20 | $152.20 | 0 |
| 02:58 PM | $152.20 | Up $0.01 | $152.20 | $152.20 | 100 |
| 02:57 PM | $152.19 | Up $0.01 | $152.19 | $152.19 | 100 |
| 02:56 PM | $152.18 | Up $0.02 | $152.20 | $152.17 | 1,000 |
| 02:55 PM | $152.16 | Up $0.09 | $152.16 | $152.14 | 1,700 |
| 02:51 PM | $152.07 | Down $ -0.01 | $152.07 | $152.07 | 100 |
| 02:51 PM | $152.07 | Up $0.00 | $152.07 | $152.07 | 0 |
| 02:51 PM | $152.07 | Up $0.00 | $152.07 | $152.07 | 0 |
| 02:51 PM | $152.07 | Up $0.00 | $152.07 | $152.07 | 0 |
| 02:48 PM | $152.08 | Down $ -0.02 | $152.08 | $152.08 | 100 |
| 02:48 PM | $152.08 | Up $0.00 | $152.08 | $152.08 | 0 |
| 02:48 PM | $152.08 | Up $0.00 | $152.08 | $152.08 | 0 |
| 02:46 PM | $152.10 | Up $0.00 | $152.10 | $152.10 | 200 |
| 02:46 PM | $152.10 | Up $0.00 | $152.10 | $152.10 | 0 |
| 02:45 PM | $152.10 | Down $ -0.01 | $152.10 | $152.10 | 400 |
| 02:43 PM | $152.11 | Up $0.01 | $152.11 | $152.11 | 300 |
| 02:43 PM | $152.11 | Up $0.00 | $152.11 | $152.11 | 0 |
| 02:42 PM | $152.10 | Up $0.01 | $152.10 | $152.10 | 6,400 |
| 02:40 PM | $152.09 | Up $0.09 | $152.09 | $152.09 | 100 |
| 02:40 PM | $152.09 | Up $0.00 | $152.09 | $152.09 | 0 |
| 02:32 PM | $152.00 | Up $0.00 | $152.00 | $152.00 | 6,000 |
| 02:32 PM | $152.00 | Up $0.00 | $152.00 | $152.00 | 0 |
| 02:32 PM | $152.00 | Up $0.00 | $152.00 | $152.00 | 0 |
| 02:32 PM | $152.00 | Up $0.00 | $152.00 | $152.00 | 0 |
| 02:32 PM | $152.00 | Up $0.00 | $152.00 | $152.00 | 0 |
| 02:32 PM | $152.00 | Up $0.00 | $152.00 | $152.00 | 0 |
| 02:32 PM | $152.00 | Up $0.00 | $152.00 | $152.00 | 0 |
| 02:32 PM | $152.00 | Up $0.00 | $152.00 | $152.00 | 0 |
| 02:31 PM | $152.00 | Up $0.01 | $152.00 | $151.99 | 300 |
| 02:30 PM | $151.99 | Up $0.01 | $151.99 | $151.99 | 400 |
| 02:29 PM | $151.98 | Up $0.02 | $151.98 | $151.98 | 100 |
| 02:27 PM | $151.96 | Up $0.08 | $151.96 | $151.96 | 200 |
| 02:27 PM | $151.96 | Up $0.00 | $151.96 | $151.96 | 0 |
| 02:25 PM | $151.88 | Down $ -0.02 | $151.88 | $151.88 | 700 |
| 02:25 PM | $151.88 | Up $0.00 | $151.88 | $151.88 | 0 |
| 02:24 PM | $151.90 | Up $0.02 | $151.90 | $151.90 | 100 |
| 02:22 PM | $151.88 | Up $0.03 | $151.88 | $151.88 | 200 |
| 02:22 PM | $151.88 | Up $0.00 | $151.88 | $151.88 | 0 |
| 02:21 PM | $151.85 | Up $0.05 | $151.85 | $151.82 | 300 |
| 02:20 PM | $151.80 | Down $ -0.07 | $151.80 | $151.80 | 100 |
| 02:19 PM | $151.87 | Down $ -0.03 | $151.87 | $151.87 | 100 |
| 02:17 PM | $151.90 | Down $ -0.01 | $151.90 | $151.90 | 100 |
| 02:17 PM | $151.90 | Up $0.00 | $151.90 | $151.90 | 0 |
| 02:16 PM | $151.91 | Down $ -0.03 | $151.91 | $151.91 | 500 |
| 02:09 PM | $151.94 | Down $ -0.04 | $151.94 | $151.94 | 100 |
| 02:09 PM | $151.94 | Up $0.00 | $151.94 | $151.94 | 0 |
| 02:09 PM | $151.94 | Up $0.00 | $151.94 | $151.94 | 0 |
| 02:09 PM | $151.94 | Up $0.00 | $151.94 | $151.94 | 0 |
| 02:09 PM | $151.94 | Up $0.00 | $151.94 | $151.94 | 0 |
| 02:09 PM | $151.94 | Up $0.00 | $151.94 | $151.94 | 0 |
| 02:09 PM | $151.94 | Up $0.00 | $151.94 | $151.94 | 0 |
| 02:08 PM | $151.98 | Up $0.03 | $151.98 | $151.95 | 400 |
| 02:06 PM | $151.95 | Down $ -0.01 | $151.95 | $151.95 | 300 |
| 02:06 PM | $151.95 | Up $0.00 | $151.95 | $151.95 | 0 |
| 02:05 PM | $151.96 | Up $0.06 | $151.96 | $151.96 | 500 |
| 02:02 PM | $151.90 | Down $ -0.01 | $151.90 | $151.90 | 100 |
| 02:02 PM | $151.90 | Up $0.00 | $151.90 | $151.90 | 0 |
| 02:02 PM | $151.90 | Up $0.00 | $151.90 | $151.90 | 0 |
| 01:56 PM | $151.91 | Up $0.03 | $151.91 | $151.91 | 100 |
| 01:56 PM | $151.91 | Up $0.00 | $151.91 | $151.91 | 0 |
| 01:56 PM | $151.91 | Up $0.00 | $151.91 | $151.91 | 0 |
| 01:56 PM | $151.91 | Up $0.00 | $151.91 | $151.91 | 0 |
| 01:56 PM | $151.91 | Up $0.00 | $151.91 | $151.91 | 0 |
| 01:56 PM | $151.91 | Up $0.00 | $151.91 | $151.91 | 0 |
| 01:53 PM | $151.88 | Up $0.09 | $151.88 | $151.88 | 100 |
| 01:53 PM | $151.88 | Up $0.00 | $151.88 | $151.88 | 0 |
| 01:53 PM | $151.88 | Up $0.00 | $151.88 | $151.88 | 0 |
| 01:51 PM | $151.79 | Up $0.01 | $151.79 | $151.79 | 100 |
| 01:51 PM | $151.79 | Up $0.00 | $151.79 | $151.79 | 0 |
| 01:50 PM | $151.78 | Down $ -0.12 | $151.78 | $151.78 | 100 |
| 01:46 PM | $151.90 | Up $0.05 | $151.90 | $151.90 | 100 |
| 01:46 PM | $151.90 | Up $0.00 | $151.90 | $151.90 | 0 |
| 01:46 PM | $151.90 | Up $0.00 | $151.90 | $151.90 | 0 |
| 01:46 PM | $151.90 | Up $0.00 | $151.90 | $151.90 | 0 |
| 01:43 PM | $151.85 | Down $ -0.03 | $151.85 | $151.85 | 100 |
| 01:43 PM | $151.85 | Up $0.00 | $151.85 | $151.85 | 0 |
| 01:43 PM | $151.85 | Up $0.00 | $151.85 | $151.85 | 0 |
| 01:38 PM | $151.88 | Up $0.04 | $151.88 | $151.83 | 200 |
| 01:38 PM | $151.88 | Up $0.00 | $151.88 | $151.83 | 0 |
| 01:38 PM | $151.88 | Up $0.00 | $151.88 | $151.83 | 0 |
| 01:38 PM | $151.88 | Up $0.00 | $151.88 | $151.83 | 0 |
| 01:38 PM | $151.88 | Up $0.00 | $151.88 | $151.83 | 0 |
| 01:34 PM | $151.84 | Up $0.04 | $151.84 | $151.84 | 600 |
| 01:34 PM | $151.84 | Up $0.00 | $151.84 | $151.84 | 0 |
| 01:34 PM | $151.84 | Up $0.00 | $151.84 | $151.84 | 0 |
| 01:34 PM | $151.84 | Up $0.00 | $151.84 | $151.84 | 0 |
| 01:31 PM | $151.80 | Up $0.00 | $151.80 | $151.80 | 200 |
| 01:31 PM | $151.80 | Up $0.00 | $151.80 | $151.80 | 0 |
| 01:31 PM | $151.80 | Up $0.00 | $151.80 | $151.80 | 0 |
| 01:30 PM | $151.80 | Down $ -0.03 | $151.80 | $151.79 | 400 |
| 01:29 PM | $151.83 | Up $0.00 | $151.83 | $151.83 | 200 |
| 01:27 PM | $151.83 | Down $ -0.05 | $151.83 | $151.79 | 1,400 |
| 01:27 PM | $151.83 | Up $0.00 | $151.83 | $151.79 | 0 |
| 01:24 PM | $151.88 | Down $ -0.01 | $151.88 | $151.88 | 100 |
| 01:24 PM | $151.88 | Up $0.00 | $151.88 | $151.88 | 0 |
| 01:24 PM | $151.88 | Up $0.00 | $151.88 | $151.88 | 0 |
| 01:22 PM | $151.89 | Up $0.00 | $151.89 | $151.89 | 200 |
| 01:22 PM | $151.89 | Up $0.00 | $151.89 | $151.89 | 0 |
| 01:21 PM | $151.89 | Up $0.00 | $151.89 | $151.89 | 100 |
| 01:19 PM | $151.89 | Up $0.03 | $151.89 | $151.89 | 100 |
| 01:19 PM | $151.89 | Up $0.00 | $151.89 | $151.89 | 0 |
| 01:16 PM | $151.86 | Down $ -0.04 | $151.86 | $151.85 | 300 |
| 01:16 PM | $151.86 | Up $0.00 | $151.86 | $151.85 | 0 |
| 01:16 PM | $151.86 | Up $0.00 | $151.86 | $151.85 | 0 |
| 01:13 PM | $151.90 | Up $0.02 | $151.90 | $151.90 | 100 |
| 01:13 PM | $151.90 | Up $0.00 | $151.90 | $151.90 | 0 |
| 01:13 PM | $151.90 | Up $0.00 | $151.90 | $151.90 | 0 |
| 01:12 PM | $151.88 | Up $0.03 | $151.90 | $151.87 | 800 |
| 01:09 PM | $151.85 | Up $0.01 | $151.85 | $151.85 | 100 |
| 01:09 PM | $151.85 | Up $0.00 | $151.85 | $151.85 | 0 |
| 01:09 PM | $151.85 | Up $0.00 | $151.85 | $151.85 | 0 |
| 01:07 PM | $151.84 | Down $ -0.04 | $151.87 | $151.84 | 400 |
| 01:07 PM | $151.84 | Up $0.00 | $151.87 | $151.84 | 0 |
| 01:06 PM | $151.88 | Up $0.09 | $151.88 | $151.88 | 100 |
| 01:00 PM | $151.79 | Down $ -0.01 | $151.79 | $151.79 | 100 |
| 01:00 PM | $151.79 | Up $0.00 | $151.79 | $151.79 | 0 |
| 01:00 PM | $151.79 | Up $0.00 | $151.79 | $151.79 | 0 |
| 01:00 PM | $151.79 | Up $0.00 | $151.79 | $151.79 | 0 |
| 01:00 PM | $151.79 | Up $0.00 | $151.79 | $151.79 | 0 |
| 01:00 PM | $151.79 | Up $0.00 | $151.79 | $151.79 | 0 |
| 12:59 PM | $151.80 | Up $0.02 | $151.80 | $151.78 | 600 |
| 12:58 PM | $151.78 | Up $0.01 | $151.78 | $151.78 | 100 |
| 12:57 PM | $151.77 | Up $0.03 | $151.77 | $151.77 | 100 |
| 12:54 PM | $151.74 | Down $ -0.03 | $151.74 | $151.74 | 100 |
| 12:54 PM | $151.74 | Up $0.00 | $151.74 | $151.74 | 0 |
| 12:54 PM | $151.74 | Up $0.00 | $151.74 | $151.74 | 0 |
| 12:53 PM | $151.77 | Up $0.03 | $151.77 | $151.77 | 500 |
| 12:52 PM | $151.74 | Up $0.11 | $151.74 | $151.70 | 500 |
| 12:51 PM | $151.63 | Up $0.14 | $151.63 | $151.63 | 300 |
| 12:47 PM | $151.49 | Down $ -0.01 | $151.49 | $151.49 | 100 |
| 12:47 PM | $151.49 | Up $0.00 | $151.49 | $151.49 | 0 |
| 12:47 PM | $151.49 | Up $0.00 | $151.49 | $151.49 | 0 |
| 12:47 PM | $151.49 | Up $0.00 | $151.49 | $151.49 | 0 |
| 12:46 PM | $151.50 | Down $ -0.10 | $151.50 | $151.50 | 200 |
| 12:45 PM | $151.60 | Down $ -0.03 | $151.65 | $151.60 | 500 |
| 12:44 PM | $151.63 | Down $ -0.11 | $151.68 | $151.63 | 200 |
| 12:36 PM | $151.74 | Up $0.01 | $151.74 | $151.74 | 300 |
| 12:36 PM | $151.74 | Up $0.00 | $151.74 | $151.74 | 0 |
| 12:36 PM | $151.74 | Up $0.00 | $151.74 | $151.74 | 0 |
| 12:36 PM | $151.74 | Up $0.00 | $151.74 | $151.74 | 0 |
| 12:36 PM | $151.74 | Up $0.00 | $151.74 | $151.74 | 0 |
| 12:36 PM | $151.74 | Up $0.00 | $151.74 | $151.74 | 0 |
| 12:36 PM | $151.74 | Up $0.00 | $151.74 | $151.74 | 0 |
| 12:36 PM | $151.74 | Up $0.00 | $151.74 | $151.74 | 0 |
| 12:35 PM | $151.73 | Up $0.07 | $151.73 | $151.70 | 400 |
| 12:33 PM | $151.66 | Up $0.02 | $151.66 | $151.66 | 100 |
| 12:33 PM | $151.66 | Up $0.00 | $151.66 | $151.66 | 0 |
| 12:32 PM | $151.64 | Up $0.03 | $151.64 | $151.64 | 100 |
| 12:31 PM | $151.61 | Up $0.01 | $151.61 | $151.61 | 100 |
| 12:29 PM | $151.60 | Up $0.04 | $151.60 | $151.59 | 200 |
| 12:29 PM | $151.60 | Up $0.00 | $151.60 | $151.59 | 0 |
| 12:28 PM | $151.56 | Up $0.07 | $151.56 | $151.56 | 100 |
| 12:27 PM | $151.49 | Up $0.07 | $151.49 | $151.49 | 200 |
| 12:26 PM | $151.42 | Down $ -0.03 | $151.42 | $151.40 | 300 |
| 12:25 PM | $151.45 | Down $ -0.03 | $151.45 | $151.45 | 500 |
| 12:23 PM | $151.48 | Up $0.03 | $151.48 | $151.48 | 500 |
| 12:23 PM | $151.48 | Up $0.00 | $151.48 | $151.48 | 0 |
| 12:22 PM | $151.45 | Down $ -0.02 | $151.45 | $151.45 | 100 |
| 12:21 PM | $151.47 | Up $0.03 | $151.47 | $151.47 | 100 |
| 12:13 PM | $151.44 | Up $0.04 | $151.44 | $151.40 | 200 |
| 12:13 PM | $151.44 | Up $0.00 | $151.44 | $151.40 | 0 |
| 12:13 PM | $151.44 | Up $0.00 | $151.44 | $151.40 | 0 |
| 12:13 PM | $151.44 | Up $0.00 | $151.44 | $151.40 | 0 |
| 12:13 PM | $151.44 | Up $0.00 | $151.44 | $151.40 | 0 |
| 12:13 PM | $151.44 | Up $0.00 | $151.44 | $151.40 | 0 |
| 12:13 PM | $151.44 | Up $0.00 | $151.44 | $151.40 | 0 |
| 12:13 PM | $151.44 | Up $0.00 | $151.44 | $151.40 | 0 |
| 12:12 PM | $151.40 | Down $ -0.11 | $151.44 | $151.40 | 400 |
| 12:11 PM | $151.51 | Down $ -0.07 | $151.51 | $151.51 | 100 |
| 12:09 PM | $151.58 | Down $ -0.04 | $151.58 | $151.58 | 200 |
| 12:09 PM | $151.58 | Up $0.00 | $151.58 | $151.58 | 0 |
| 12:08 PM | $151.62 | Down $ -0.03 | $151.62 | $151.62 | 300 |
| 12:07 PM | $151.65 | Down $ -0.05 | $151.65 | $151.63 | 500 |
| 12:06 PM | $151.70 | Up $0.04 | $151.70 | $151.70 | 100 |
| 12:04 PM | $151.66 | Up $0.02 | $151.66 | $151.64 | 200 |
| 12:04 PM | $151.66 | Up $0.00 | $151.66 | $151.64 | 0 |
| 12:02 PM | $151.64 | Down $ -0.05 | $151.68 | $151.63 | 2,100 |
| 12:02 PM | $151.64 | Up $0.00 | $151.68 | $151.63 | 0 |
| 12:01 PM | $151.69 | Down $ -0.08 | $151.80 | $151.69 | 200 |
| 11:58 AM | $151.77 | Up $0.02 | $151.77 | $151.77 | 100 |
| 11:58 AM | $151.77 | Up $0.00 | $151.77 | $151.77 | 0 |
| 11:58 AM | $151.77 | Up $0.00 | $151.77 | $151.77 | 0 |
| 11:57 AM | $151.75 | Down $ -0.13 | $151.87 | $151.75 | 1,200 |
| 11:56 AM | $151.88 | Up $0.19 | $151.91 | $151.79 | 5,000 |
| 11:55 AM | $151.69 | Up $0.42 | $151.75 | $151.30 | 9,200 |
| 11:54 AM | $151.27 | Up $0.16 | $151.27 | $151.25 | 1,800 |
| 11:53 AM | $151.11 | Down $ -0.07 | $151.11 | $151.10 | 200 |
| 11:51 AM | $151.18 | Down $ -0.02 | $151.18 | $151.18 | 100 |
| 11:51 AM | $151.18 | Up $0.00 | $151.18 | $151.18 | 0 |
| 11:50 AM | $151.20 | Up $0.09 | $151.20 | $151.15 | 300 |
| 11:49 AM | $151.11 | Up $0.00 | $151.11 | $151.11 | 200 |
| 11:48 AM | $151.11 | Down $ -0.09 | $151.16 | $151.11 | 300 |
| 11:47 AM | $151.20 | Up $0.06 | $151.20 | $151.18 | 600 |
| 11:46 AM | $151.14 | Up $0.04 | $151.14 | $151.08 | 1,100 |
| 11:44 AM | $151.10 | Up $0.09 | $151.10 | $151.08 | 600 |
| 11:44 AM | $151.10 | Up $0.00 | $151.10 | $151.08 | 0 |
| 11:43 AM | $151.01 | Down $ -0.04 | $151.05 | $151.01 | 400 |
| 11:42 AM | $151.05 | Up $0.39 | $151.05 | $151.05 | 100 |
| 11:40 AM | $150.66 | Down $ -0.06 | $150.70 | $150.66 | 600 |
| 11:40 AM | $150.66 | Up $0.00 | $150.70 | $150.66 | 0 |
| 11:39 AM | $150.72 | Up $0.03 | $150.74 | $150.70 | 600 |
| 11:38 AM | $150.69 | Up $0.01 | $150.71 | $150.67 | 1,200 |
| 11:37 AM | $150.68 | Down $ -0.02 | $150.68 | $150.62 | 300 |
| 11:36 AM | $150.70 | Down $ -0.20 | $150.80 | $150.70 | 1,300 |
| 11:35 AM | $150.90 | Up $0.01 | $150.90 | $150.90 | 100 |
| 11:34 AM | $150.89 | Up $0.00 | $150.95 | $150.85 | 1,200 |
| 11:33 AM | $150.89 | Down $ -0.13 | $150.96 | $150.89 | 300 |
| 11:32 AM | $151.02 | Down $ -0.03 | $151.08 | $151.02 | 600 |
| 11:31 AM | $151.04 | Down $ -0.06 | $151.04 | $151.00 | 24,700 |
| 11:30 AM | $151.10 | Down $ -0.35 | $151.38 | $151.10 | 3,500 |
| 11:29 AM | $151.45 | Up $0.03 | $151.45 | $151.42 | 900 |
| 11:28 AM | $151.42 | Up $0.11 | $151.42 | $151.33 | 300 |
| 11:26 AM | $151.31 | Up $0.13 | $151.31 | $151.31 | 100 |
| 11:26 AM | $151.31 | Up $0.00 | $151.31 | $151.31 | 0 |
| 11:25 AM | $151.18 | Down $ -0.02 | $151.18 | $151.18 | 100 |
| 11:24 AM | $151.20 | Down $ -0.15 | $151.25 | $151.20 | 600 |
| 11:23 AM | $151.35 | Up $0.17 | $151.35 | $151.24 | 400 |
| 11:22 AM | $151.18 | Down $ -0.04 | $151.21 | $151.17 | 1,100 |
| 11:21 AM | $151.22 | Down $ -0.03 | $151.22 | $151.16 | 1,500 |
| 11:20 AM | $151.25 | Down $ -0.06 | $151.33 | $151.25 | 1,600 |
| 11:19 AM | $151.31 | Down $ -0.24 | $151.55 | $151.31 | 3,700 |
| 11:18 AM | $151.55 | Up $0.04 | $151.58 | $151.55 | 500 |
| 11:17 AM | $151.51 | Down $ -0.12 | $151.62 | $151.49 | 8,100 |
| 11:16 AM | $151.63 | Down $ -0.60 | $152.14 | $151.58 | 17,300 |
| 11:13 AM | $152.23 | Up $0.03 | $152.23 | $152.23 | 200 |
| 11:13 AM | $152.23 | Up $0.00 | $152.23 | $152.23 | 0 |
| 11:13 AM | $152.23 | Up $0.00 | $152.23 | $152.23 | 0 |
| 11:12 AM | $152.20 | Up $0.00 | $152.20 | $152.20 | 100 |
| 11:11 AM | $152.20 | Down $ -0.01 | $152.20 | $152.20 | 100 |
| 11:01 AM | $152.21 | Up $0.21 | $152.21 | $152.20 | 200 |
| 11:01 AM | $152.21 | Up $0.00 | $152.21 | $152.20 | 0 |
| 11:01 AM | $152.21 | Up $0.00 | $152.21 | $152.20 | 0 |
| 11:01 AM | $152.21 | Up $0.00 | $152.21 | $152.20 | 0 |
| 11:01 AM | $152.21 | Up $0.00 | $152.21 | $152.20 | 0 |
| 11:01 AM | $152.21 | Up $0.00 | $152.21 | $152.20 | 0 |
| 11:01 AM | $152.21 | Up $0.00 | $152.21 | $152.20 | 0 |
| 11:01 AM | $152.21 | Up $0.00 | $152.21 | $152.20 | 0 |
| 11:01 AM | $152.21 | Up $0.00 | $152.21 | $152.20 | 0 |
| 11:01 AM | $152.21 | Up $0.00 | $152.21 | $152.20 | 0 |
| 10:58 AM | $152.00 | Down $ -0.19 | $152.11 | $152.00 | 3,000 |
| 10:58 AM | $152.00 | Up $0.00 | $152.11 | $152.00 | 0 |
| 10:58 AM | $152.00 | Up $0.00 | $152.11 | $152.00 | 0 |
| 10:56 AM | $152.19 | Down $ -0.10 | $152.19 | $152.19 | 500 |
| 10:56 AM | $152.19 | Up $0.00 | $152.19 | $152.19 | 0 |
| 10:55 AM | $152.29 | Up $0.24 | $152.31 | $152.24 | 800 |
| 10:54 AM | $152.05 | Down $ -0.45 | $152.52 | $152.05 | 12,400 |
| 10:53 AM | $152.50 | Up $0.02 | $152.50 | $152.50 | 600 |
| 10:51 AM | $152.48 | Up $0.03 | $152.48 | $152.48 | 600 |
| 10:51 AM | $152.48 | Up $0.00 | $152.48 | $152.48 | 0 |
| 10:50 AM | $152.45 | Up $0.05 | $152.45 | $152.42 | 1,200 |
| 10:49 AM | $152.40 | Up $0.00 | $152.40 | $152.40 | 100 |
| 10:48 AM | $152.40 | Up $0.02 | $152.40 | $152.40 | 1,800 |
| 10:47 AM | $152.38 | Up $0.10 | $152.38 | $152.38 | 200 |
| 10:43 AM | $152.28 | Up $0.00 | $152.28 | $152.28 | 100 |
| 10:43 AM | $152.28 | Up $0.00 | $152.28 | $152.28 | 0 |
| 10:43 AM | $152.28 | Up $0.00 | $152.28 | $152.28 | 0 |
| 10:43 AM | $152.28 | Up $0.00 | $152.28 | $152.28 | 0 |
| 10:41 AM | $152.28 | Down $ -0.08 | $152.28 | $152.25 | 300 |
| 10:41 AM | $152.28 | Up $0.00 | $152.28 | $152.25 | 0 |
| 10:40 AM | $152.36 | Up $0.06 | $152.36 | $152.36 | 100 |
| 10:37 AM | $152.30 | Up $0.01 | $152.30 | $152.30 | 300 |
| 10:37 AM | $152.30 | Up $0.00 | $152.30 | $152.30 | 0 |
| 10:37 AM | $152.30 | Up $0.00 | $152.30 | $152.30 | 0 |
| 10:36 AM | $152.29 | Down $ -0.08 | $152.29 | $152.25 | 1,200 |
| 10:35 AM | $152.37 | Down $ -0.04 | $152.37 | $152.36 | 200 |
| 10:34 AM | $152.41 | Up $0.00 | $152.41 | $152.41 | 1,000 |
| 10:33 AM | $152.41 | Up $0.00 | $152.41 | $152.41 | 800 |
| 10:30 AM | $152.41 | Up $0.10 | $152.41 | $152.33 | 300 |
| 10:30 AM | $152.41 | Up $0.00 | $152.41 | $152.33 | 0 |
| 10:30 AM | $152.41 | Up $0.00 | $152.41 | $152.33 | 0 |
| 10:29 AM | $152.31 | Up $0.07 | $152.31 | $152.30 | 600 |
| 10:27 AM | $152.24 | Down $ -0.12 | $152.24 | $152.24 | 200 |
| 10:27 AM | $152.24 | Up $0.00 | $152.24 | $152.24 | 0 |
| 10:23 AM | $152.36 | Up $0.01 | $152.36 | $152.36 | 400 |
| 10:23 AM | $152.36 | Up $0.00 | $152.36 | $152.36 | 0 |
| 10:23 AM | $152.36 | Up $0.00 | $152.36 | $152.36 | 0 |
| 10:23 AM | $152.36 | Up $0.00 | $152.36 | $152.36 | 0 |
| 10:22 AM | $152.35 | Up $0.03 | $152.35 | $152.35 | 1,900 |
| 10:21 AM | $152.32 | Down $ -0.04 | $152.32 | $152.32 | 900 |
| 10:19 AM | $152.36 | Up $0.09 | $152.36 | $152.36 | 100 |
| 10:19 AM | $152.36 | Up $0.00 | $152.36 | $152.36 | 0 |
| 10:17 AM | $152.27 | Up $0.05 | $152.27 | $152.27 | 400 |
| 10:17 AM | $152.27 | Up $0.00 | $152.27 | $152.27 | 0 |
| 10:16 AM | $152.22 | Down $ -0.03 | $152.22 | $152.22 | 100 |
| 10:14 AM | $152.25 | Down $ -0.02 | $152.25 | $152.25 | 100 |
| 10:14 AM | $152.25 | Up $0.00 | $152.25 | $152.25 | 0 |
| 10:12 AM | $152.27 | Up $0.02 | $152.27 | $152.26 | 600 |
| 10:12 AM | $152.27 | Up $0.00 | $152.27 | $152.26 | 0 |
| 10:10 AM | $152.25 | Up $0.10 | $152.25 | $152.25 | 200 |
| 10:10 AM | $152.25 | Up $0.00 | $152.25 | $152.25 | 0 |
| 10:08 AM | $152.15 | Up $0.03 | $152.15 | $152.15 | 100 |
| 10:08 AM | $152.15 | Up $0.00 | $152.15 | $152.15 | 0 |
| 10:07 AM | $152.12 | Down $ -0.02 | $152.12 | $152.12 | 300 |
| 10:06 AM | $152.14 | Down $ -0.03 | $152.14 | $152.14 | 500 |
| 10:05 AM | $152.17 | Down $ -0.06 | $152.20 | $152.17 | 200 |
| 10:00 AM | $152.23 | Up $0.06 | $152.23 | $152.23 | 100 |
| 10:00 AM | $152.23 | Up $0.00 | $152.23 | $152.23 | 0 |
| 10:00 AM | $152.23 | Up $0.00 | $152.23 | $152.23 | 0 |
| 10:00 AM | $152.23 | Up $0.00 | $152.23 | $152.23 | 0 |
| 10:00 AM | $152.23 | Up $0.00 | $152.23 | $152.23 | 0 |
| 09:59 AM | $152.17 | Down $ -0.08 | $152.17 | $152.16 | 300 |
| 09:58 AM | $152.25 | Down $ -0.03 | $152.25 | $152.25 | 600 |
| 09:56 AM | $152.28 | Down $ -0.02 | $152.28 | $152.28 | 100 |
| 09:56 AM | $152.28 | Up $0.00 | $152.28 | $152.28 | 0 |
| 09:55 AM | $152.30 | Up $0.05 | $152.30 | $152.30 | 100 |
| 09:54 AM | $152.25 | Down $ -0.05 | $152.32 | $152.25 | 200 |
| 09:53 AM | $152.30 | Down $ -0.02 | $152.30 | $152.30 | 200 |
| 09:52 AM | $152.32 | Up $0.04 | $152.32 | $152.29 | 1,800 |
| 09:51 AM | $152.28 | Up $0.03 | $152.28 | $152.25 | 300 |
| 09:50 AM | $152.25 | Down $ -0.11 | $152.25 | $152.25 | 300 |
| 09:49 AM | $152.36 | Down $ -0.04 | $152.36 | $152.36 | 200 |
| 09:47 AM | $152.40 | Up $0.04 | $152.40 | $152.37 | 1,800 |
| 09:47 AM | $152.40 | Up $0.00 | $152.40 | $152.37 | 0 |
| 09:45 AM | $152.36 | Up $0.08 | $152.36 | $152.36 | 100 |
| 09:45 AM | $152.36 | Up $0.00 | $152.36 | $152.36 | 0 |
| 09:42 AM | $152.28 | Down $ -0.03 | $152.30 | $152.28 | 700 |
| 09:42 AM | $152.28 | Up $0.00 | $152.30 | $152.28 | 0 |
| 09:42 AM | $152.28 | Up $0.00 | $152.30 | $152.28 | 0 |
| 09:41 AM | $152.31 | Down $ -0.06 | $152.37 | $152.31 | 2,600 |
| 09:40 AM | $152.37 | Down $ -0.02 | $152.40 | $152.37 | 1,200 |
| 09:37 AM | $152.39 | Down $ -0.04 | $152.48 | $152.39 | 1,800 |
| 09:37 AM | $152.39 | Up $0.00 | $152.48 | $152.39 | 0 |
| 09:37 AM | $152.39 | Up $0.00 | $152.48 | $152.39 | 0 |
| 09:36 AM | $152.43 | Up $0.04 | $152.46 | $152.43 | 300 |
| 09:35 AM | $152.39 | Down $ -0.01 | $152.39 | $152.38 | 600 |
| 09:34 AM | $152.40 | Down $ -0.05 | $152.50 | $152.38 | 600 |
| 09:33 AM | $152.45 | Up $0.00 | $152.45 | $152.45 | 100 |
| 09:32 AM | $152.45 | Up $0.03 | $152.45 | $152.40 | 400 |
| 09:31 AM | $152.42 | Down $ -0.08 | $152.42 | $152.42 | 300 |
| 09:30 AM | $152.50 | Up $0.54 | $152.50 | $152.41 | 13,100 |
| Previous close | $151.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 23/06/2025 | $147.10 | $146.44 | $147.19 | $145.59 | 150,700 |
| 20/06/2025 | $145.74 | $145.81 | $146.00 | $145.27 | 64,200 |
| 19/06/2025 | $145.11 | $144.83 | $145.50 | $144.80 | 55,600 |
| 18/06/2025 | $145.65 | $145.99 | $146.10 | $145.42 | 61,900 |
| 17/06/2025 | $145.14 | $145.25 | $145.53 | $144.86 | 80,600 |
| 16/06/2025 | $145.60 | $145.45 | $145.62 | $145.27 | 78,400 |
| 13/06/2025 | $144.26 | $145.20 | $145.35 | $144.09 | 125,100 |
| 12/06/2025 | $146.12 | $146.00 | $146.15 | $145.82 | 53,100 |
| 11/06/2025 | $146.33 | $146.82 | $146.85 | $145.81 | 119,200 |
| 10/06/2025 | $146.74 | $146.40 | $146.99 | $146.20 | 86,100 |
| 09/06/2025 | $146.00 | $145.97 | $146.39 | $145.84 | 89,800 |
| 06/06/2025 | $146.02 | $145.83 | $146.28 | $145.50 | 105,300 |
| 05/06/2025 | $144.07 | $145.63 | $145.73 | $143.81 | 102,200 |
| 04/06/2025 | $145.14 | $145.19 | $145.35 | $144.92 | 72,600 |
Graphs are not available, please refer to the detailed table