Find a quote
VANGUARD SP 500 INDEX ETF
157.38 Up 0.29 (0.18 %)
Delayed : 2025/09/03 15:07:42
- Previous close $157.09
- Opening $157.68
- Today High $158.11
- Today Low $157.22
- Price Bid $157.36
- Price Ask $157.36
- 52 Weeks High $159.33
- 52 Weeks Low $121.61
- Size Bid 15
- Size Ask 6
- Volume 125,284
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:07 PM | $157.35 | Down $ -0.03 | $157.37 | $157.35 | 2,000 |
| 03:06 PM | $157.38 | Up $0.02 | $157.38 | $157.38 | 100 |
| 03:03 PM | $157.36 | Up $0.00 | $157.36 | $157.36 | 100 |
| 03:03 PM | $157.36 | Up $0.00 | $157.36 | $157.36 | 0 |
| 03:03 PM | $157.36 | Up $0.00 | $157.36 | $157.36 | 0 |
| 03:02 PM | $157.36 | Up $0.03 | $157.36 | $157.36 | 300 |
| 02:58 PM | $157.33 | Up $0.02 | $157.33 | $157.32 | 300 |
| 02:58 PM | $157.33 | Up $0.00 | $157.33 | $157.32 | 0 |
| 02:58 PM | $157.33 | Up $0.00 | $157.33 | $157.32 | 0 |
| 02:58 PM | $157.33 | Up $0.00 | $157.33 | $157.32 | 0 |
| 02:57 PM | $157.31 | Down $ -0.04 | $157.31 | $157.31 | 100 |
| 02:56 PM | $157.35 | Down $ -0.01 | $157.36 | $157.35 | 300 |
| 02:52 PM | $157.36 | Up $0.06 | $157.36 | $157.33 | 1,000 |
| 02:52 PM | $157.36 | Up $0.00 | $157.36 | $157.33 | 0 |
| 02:52 PM | $157.36 | Up $0.00 | $157.36 | $157.33 | 0 |
| 02:52 PM | $157.36 | Up $0.00 | $157.36 | $157.33 | 0 |
| 02:51 PM | $157.30 | Down $ -0.04 | $157.30 | $157.30 | 100 |
| 02:47 PM | $157.34 | Down $ -0.02 | $157.35 | $157.34 | 200 |
| 02:47 PM | $157.34 | Up $0.00 | $157.35 | $157.34 | 0 |
| 02:47 PM | $157.34 | Up $0.00 | $157.35 | $157.34 | 0 |
| 02:47 PM | $157.34 | Up $0.00 | $157.35 | $157.34 | 0 |
| 02:46 PM | $157.36 | Up $0.02 | $157.36 | $157.36 | 100 |
| 02:43 PM | $157.34 | Up $0.10 | $157.34 | $157.34 | 300 |
| 02:43 PM | $157.34 | Up $0.00 | $157.34 | $157.34 | 0 |
| 02:43 PM | $157.34 | Up $0.00 | $157.34 | $157.34 | 0 |
| 02:41 PM | $157.24 | Down $ -0.03 | $157.25 | $157.24 | 300 |
| 02:41 PM | $157.24 | Up $0.00 | $157.25 | $157.24 | 0 |
| 02:36 PM | $157.27 | Up $0.00 | $157.27 | $157.27 | 400 |
| 02:36 PM | $157.27 | Up $0.00 | $157.27 | $157.27 | 0 |
| 02:36 PM | $157.27 | Up $0.00 | $157.27 | $157.27 | 0 |
| 02:36 PM | $157.27 | Up $0.00 | $157.27 | $157.27 | 0 |
| 02:36 PM | $157.27 | Up $0.00 | $157.27 | $157.27 | 0 |
| 02:34 PM | $157.27 | Up $0.05 | $157.28 | $157.27 | 300 |
| 02:34 PM | $157.27 | Up $0.00 | $157.28 | $157.27 | 0 |
| 02:32 PM | $157.22 | Down $ -0.03 | $157.24 | $157.22 | 1,200 |
| 02:32 PM | $157.22 | Up $0.00 | $157.24 | $157.22 | 0 |
| 02:31 PM | $157.25 | Down $ -0.02 | $157.28 | $157.25 | 400 |
| 02:30 PM | $157.27 | Down $ -0.03 | $157.27 | $157.27 | 200 |
| 02:28 PM | $157.30 | Down $ -0.03 | $157.30 | $157.30 | 200 |
| 02:28 PM | $157.30 | Up $0.00 | $157.30 | $157.30 | 0 |
| 02:27 PM | $157.33 | Up $0.03 | $157.33 | $157.30 | 800 |
| 02:26 PM | $157.30 | Up $0.00 | $157.30 | $157.29 | 700 |
| 02:25 PM | $157.30 | Up $0.02 | $157.30 | $157.30 | 200 |
| 02:19 PM | $157.28 | Down $ -0.01 | $157.28 | $157.28 | 100 |
| 02:19 PM | $157.28 | Up $0.00 | $157.28 | $157.28 | 0 |
| 02:19 PM | $157.28 | Up $0.00 | $157.28 | $157.28 | 0 |
| 02:19 PM | $157.28 | Up $0.00 | $157.28 | $157.28 | 0 |
| 02:19 PM | $157.28 | Up $0.00 | $157.28 | $157.28 | 0 |
| 02:19 PM | $157.28 | Up $0.00 | $157.28 | $157.28 | 0 |
| 02:16 PM | $157.29 | Up $0.00 | $157.30 | $157.26 | 300 |
| 02:16 PM | $157.29 | Up $0.00 | $157.30 | $157.26 | 0 |
| 02:16 PM | $157.29 | Up $0.00 | $157.30 | $157.26 | 0 |
| 02:15 PM | $157.29 | Up $0.01 | $157.29 | $157.29 | 600 |
| 02:14 PM | $157.28 | Up $0.03 | $157.28 | $157.28 | 100 |
| 02:12 PM | $157.25 | Down $ -0.01 | $157.26 | $157.25 | 1,000 |
| 02:12 PM | $157.25 | Up $0.00 | $157.26 | $157.25 | 0 |
| 02:11 PM | $157.26 | Up $0.02 | $157.26 | $157.26 | 200 |
| 02:10 PM | $157.24 | Down $ -0.04 | $157.24 | $157.24 | 100 |
| 02:08 PM | $157.28 | Down $ -0.06 | $157.32 | $157.28 | 300 |
| 02:08 PM | $157.28 | Up $0.00 | $157.32 | $157.28 | 0 |
| 02:04 PM | $157.34 | Up $0.05 | $157.34 | $157.34 | 100 |
| 02:04 PM | $157.34 | Up $0.00 | $157.34 | $157.34 | 0 |
| 02:04 PM | $157.34 | Up $0.00 | $157.34 | $157.34 | 0 |
| 02:04 PM | $157.34 | Up $0.00 | $157.34 | $157.34 | 0 |
| 02:00 PM | $157.29 | Down $ -0.09 | $157.29 | $157.29 | 200 |
| 02:00 PM | $157.29 | Up $0.00 | $157.29 | $157.29 | 0 |
| 02:00 PM | $157.29 | Up $0.00 | $157.29 | $157.29 | 0 |
| 02:00 PM | $157.29 | Up $0.00 | $157.29 | $157.29 | 0 |
| 01:59 PM | $157.38 | Up $0.02 | $157.38 | $157.38 | 100 |
| 01:58 PM | $157.36 | Up $0.00 | $157.36 | $157.36 | 100 |
| 01:56 PM | $157.36 | Down $ -0.07 | $157.37 | $157.35 | 600 |
| 01:56 PM | $157.36 | Up $0.00 | $157.37 | $157.35 | 0 |
| 01:53 PM | $157.43 | Down $ -0.04 | $157.43 | $157.43 | 100 |
| 01:53 PM | $157.43 | Up $0.00 | $157.43 | $157.43 | 0 |
| 01:53 PM | $157.43 | Up $0.00 | $157.43 | $157.43 | 0 |
| 01:49 PM | $157.47 | Up $0.02 | $157.47 | $157.47 | 100 |
| 01:49 PM | $157.47 | Up $0.00 | $157.47 | $157.47 | 0 |
| 01:49 PM | $157.47 | Up $0.00 | $157.47 | $157.47 | 0 |
| 01:49 PM | $157.47 | Up $0.00 | $157.47 | $157.47 | 0 |
| 01:48 PM | $157.45 | Up $0.07 | $157.45 | $157.45 | 100 |
| 01:46 PM | $157.38 | Up $0.05 | $157.38 | $157.38 | 100 |
| 01:46 PM | $157.38 | Up $0.00 | $157.38 | $157.38 | 0 |
| 01:45 PM | $157.33 | Down $ -0.12 | $157.33 | $157.30 | 800 |
| 01:43 PM | $157.45 | Down $ -0.08 | $157.45 | $157.45 | 400 |
| 01:43 PM | $157.45 | Up $0.00 | $157.45 | $157.45 | 0 |
| 01:40 PM | $157.53 | Down $ -0.03 | $157.53 | $157.53 | 300 |
| 01:40 PM | $157.53 | Up $0.00 | $157.53 | $157.53 | 0 |
| 01:40 PM | $157.53 | Up $0.00 | $157.53 | $157.53 | 0 |
| 01:39 PM | $157.56 | Down $ -0.02 | $157.56 | $157.56 | 100 |
| 01:36 PM | $157.58 | Up $0.01 | $157.58 | $157.56 | 200 |
| 01:36 PM | $157.58 | Up $0.00 | $157.58 | $157.56 | 0 |
| 01:36 PM | $157.58 | Up $0.00 | $157.58 | $157.56 | 0 |
| 01:35 PM | $157.57 | Down $ -0.04 | $157.57 | $157.57 | 300 |
| 01:33 PM | $157.61 | Up $0.00 | $157.61 | $157.61 | 100 |
| 01:33 PM | $157.61 | Up $0.00 | $157.61 | $157.61 | 0 |
| 01:31 PM | $157.61 | Up $0.04 | $157.61 | $157.61 | 300 |
| 01:31 PM | $157.61 | Up $0.00 | $157.61 | $157.61 | 0 |
| 01:26 PM | $157.57 | Up $0.02 | $157.57 | $157.57 | 400 |
| 01:26 PM | $157.57 | Up $0.00 | $157.57 | $157.57 | 0 |
| 01:26 PM | $157.57 | Up $0.00 | $157.57 | $157.57 | 0 |
| 01:26 PM | $157.57 | Up $0.00 | $157.57 | $157.57 | 0 |
| 01:26 PM | $157.57 | Up $0.00 | $157.57 | $157.57 | 0 |
| 01:25 PM | $157.55 | Down $ -0.08 | $157.61 | $157.55 | 1,000 |
| 01:24 PM | $157.63 | Down $ -0.02 | $157.63 | $157.63 | 100 |
| 01:21 PM | $157.65 | Down $ -0.05 | $157.65 | $157.65 | 300 |
| 01:21 PM | $157.65 | Up $0.00 | $157.65 | $157.65 | 0 |
| 01:21 PM | $157.65 | Up $0.00 | $157.65 | $157.65 | 0 |
| 01:18 PM | $157.70 | Up $0.02 | $157.70 | $157.70 | 200 |
| 01:18 PM | $157.70 | Up $0.00 | $157.70 | $157.70 | 0 |
| 01:18 PM | $157.70 | Up $0.00 | $157.70 | $157.70 | 0 |
| 01:17 PM | $157.68 | Down $ -0.01 | $157.68 | $157.68 | 200 |
| 01:16 PM | $157.69 | Up $0.01 | $157.69 | $157.69 | 200 |
| 01:15 PM | $157.68 | Down $ -0.02 | $157.68 | $157.68 | 100 |
| 01:13 PM | $157.70 | Up $0.03 | $157.70 | $157.69 | 600 |
| 01:13 PM | $157.70 | Up $0.00 | $157.70 | $157.69 | 0 |
| 01:11 PM | $157.67 | Up $0.10 | $157.67 | $157.67 | 300 |
| 01:11 PM | $157.67 | Up $0.00 | $157.67 | $157.67 | 0 |
| 01:07 PM | $157.57 | Down $ -0.03 | $157.57 | $157.57 | 300 |
| 01:07 PM | $157.57 | Up $0.00 | $157.57 | $157.57 | 0 |
| 01:07 PM | $157.57 | Up $0.00 | $157.57 | $157.57 | 0 |
| 01:07 PM | $157.57 | Up $0.00 | $157.57 | $157.57 | 0 |
| 01:06 PM | $157.60 | Up $0.04 | $157.60 | $157.60 | 100 |
| 01:04 PM | $157.56 | Up $0.01 | $157.56 | $157.54 | 200 |
| 01:04 PM | $157.56 | Up $0.00 | $157.56 | $157.54 | 0 |
| 01:03 PM | $157.55 | Up $0.01 | $157.55 | $157.55 | 100 |
| 01:02 PM | $157.54 | Up $0.04 | $157.54 | $157.53 | 700 |
| 01:01 PM | $157.50 | Up $0.03 | $157.50 | $157.50 | 300 |
| 01:00 PM | $157.47 | Up $0.07 | $157.51 | $157.45 | 800 |
| 12:52 PM | $157.40 | Down $ -0.04 | $157.40 | $157.40 | 1,000 |
| 12:52 PM | $157.40 | Up $0.00 | $157.40 | $157.40 | 0 |
| 12:52 PM | $157.40 | Up $0.00 | $157.40 | $157.40 | 0 |
| 12:52 PM | $157.40 | Up $0.00 | $157.40 | $157.40 | 0 |
| 12:52 PM | $157.40 | Up $0.00 | $157.40 | $157.40 | 0 |
| 12:52 PM | $157.40 | Up $0.00 | $157.40 | $157.40 | 0 |
| 12:52 PM | $157.40 | Up $0.00 | $157.40 | $157.40 | 0 |
| 12:52 PM | $157.40 | Up $0.00 | $157.40 | $157.40 | 0 |
| 12:51 PM | $157.44 | Up $0.00 | $157.44 | $157.43 | 1,600 |
| 12:50 PM | $157.44 | Down $ -0.05 | $157.48 | $157.44 | 800 |
| 12:48 PM | $157.49 | Down $ -0.01 | $157.51 | $157.49 | 600 |
| 12:48 PM | $157.49 | Up $0.00 | $157.51 | $157.49 | 0 |
| 12:45 PM | $157.50 | Down $ -0.02 | $157.50 | $157.50 | 100 |
| 12:45 PM | $157.50 | Up $0.00 | $157.50 | $157.50 | 0 |
| 12:45 PM | $157.50 | Up $0.00 | $157.50 | $157.50 | 0 |
| 12:44 PM | $157.52 | Up $0.00 | $157.52 | $157.52 | 300 |
| 12:43 PM | $157.52 | Up $0.02 | $157.52 | $157.52 | 100 |
| 12:41 PM | $157.50 | Up $0.03 | $157.50 | $157.50 | 300 |
| 12:41 PM | $157.50 | Up $0.00 | $157.50 | $157.50 | 0 |
| 12:40 PM | $157.47 | Down $ -0.15 | $157.55 | $157.47 | 1,100 |
| 12:38 PM | $157.62 | Up $0.02 | $157.62 | $157.62 | 300 |
| 12:38 PM | $157.62 | Up $0.00 | $157.62 | $157.62 | 0 |
| 12:37 PM | $157.60 | Down $ -0.02 | $157.60 | $157.60 | 100 |
| 12:33 PM | $157.62 | Up $0.04 | $157.62 | $157.62 | 100 |
| 12:33 PM | $157.62 | Up $0.00 | $157.62 | $157.62 | 0 |
| 12:33 PM | $157.62 | Up $0.00 | $157.62 | $157.62 | 0 |
| 12:33 PM | $157.62 | Up $0.00 | $157.62 | $157.62 | 0 |
| 12:31 PM | $157.58 | Down $ -0.03 | $157.60 | $157.58 | 300 |
| 12:31 PM | $157.58 | Up $0.00 | $157.60 | $157.58 | 0 |
| 12:30 PM | $157.61 | Down $ -0.01 | $157.61 | $157.61 | 100 |
| 12:29 PM | $157.62 | Down $ -0.02 | $157.62 | $157.62 | 100 |
| 12:28 PM | $157.64 | Down $ -0.02 | $157.64 | $157.64 | 100 |
| 12:27 PM | $157.66 | Up $0.02 | $157.68 | $157.66 | 200 |
| 12:26 PM | $157.64 | Up $0.04 | $157.64 | $157.64 | 100 |
| 12:25 PM | $157.60 | Down $ -0.16 | $157.60 | $157.60 | 100 |
| 12:21 PM | $157.76 | Up $0.06 | $157.76 | $157.76 | 100 |
| 12:21 PM | $157.76 | Up $0.00 | $157.76 | $157.76 | 0 |
| 12:21 PM | $157.76 | Up $0.00 | $157.76 | $157.76 | 0 |
| 12:21 PM | $157.76 | Up $0.00 | $157.76 | $157.76 | 0 |
| 12:20 PM | $157.70 | Up $0.03 | $157.70 | $157.68 | 200 |
| 12:19 PM | $157.67 | Up $0.08 | $157.67 | $157.65 | 400 |
| 12:14 PM | $157.59 | Up $0.00 | $157.59 | $157.59 | 200 |
| 12:14 PM | $157.59 | Up $0.00 | $157.59 | $157.59 | 0 |
| 12:14 PM | $157.59 | Up $0.00 | $157.59 | $157.59 | 0 |
| 12:14 PM | $157.59 | Up $0.00 | $157.59 | $157.59 | 0 |
| 12:14 PM | $157.59 | Up $0.00 | $157.59 | $157.59 | 0 |
| 12:11 PM | $157.59 | Down $ -0.04 | $157.59 | $157.59 | 400 |
| 12:11 PM | $157.59 | Up $0.00 | $157.59 | $157.59 | 0 |
| 12:11 PM | $157.59 | Up $0.00 | $157.59 | $157.59 | 0 |
| 12:09 PM | $157.63 | Up $0.07 | $157.63 | $157.63 | 200 |
| 12:09 PM | $157.63 | Up $0.00 | $157.63 | $157.63 | 0 |
| 12:06 PM | $157.56 | Down $ -0.02 | $157.56 | $157.56 | 300 |
| 12:06 PM | $157.56 | Up $0.00 | $157.56 | $157.56 | 0 |
| 12:06 PM | $157.56 | Up $0.00 | $157.56 | $157.56 | 0 |
| 12:03 PM | $157.58 | Up $0.00 | $157.58 | $157.58 | 100 |
| 12:03 PM | $157.58 | Up $0.00 | $157.58 | $157.58 | 0 |
| 12:03 PM | $157.58 | Up $0.00 | $157.58 | $157.58 | 0 |
| 12:02 PM | $157.58 | Down $ -0.04 | $157.58 | $157.58 | 300 |
| 12:01 PM | $157.62 | Up $0.03 | $157.62 | $157.62 | 300 |
| 11:58 AM | $157.59 | Up $0.02 | $157.59 | $157.59 | 200 |
| 11:58 AM | $157.59 | Up $0.00 | $157.59 | $157.59 | 0 |
| 11:58 AM | $157.59 | Up $0.00 | $157.59 | $157.59 | 0 |
| 11:57 AM | $157.57 | Down $ -0.07 | $157.57 | $157.57 | 300 |
| 11:54 AM | $157.64 | Up $0.01 | $157.64 | $157.64 | 500 |
| 11:54 AM | $157.64 | Up $0.00 | $157.64 | $157.64 | 0 |
| 11:54 AM | $157.64 | Up $0.00 | $157.64 | $157.64 | 0 |
| 11:53 AM | $157.63 | Down $ -0.05 | $157.63 | $157.63 | 100 |
| 11:51 AM | $157.68 | Up $0.01 | $157.68 | $157.68 | 400 |
| 11:51 AM | $157.68 | Up $0.00 | $157.68 | $157.68 | 0 |
| 11:47 AM | $157.67 | Up $0.00 | $157.67 | $157.67 | 100 |
| 11:47 AM | $157.67 | Up $0.00 | $157.67 | $157.67 | 0 |
| 11:47 AM | $157.67 | Up $0.00 | $157.67 | $157.67 | 0 |
| 11:47 AM | $157.67 | Up $0.00 | $157.67 | $157.67 | 0 |
| 11:46 AM | $157.67 | Down $ -0.03 | $157.67 | $157.67 | 100 |
| 11:45 AM | $157.70 | Up $0.00 | $157.70 | $157.70 | 300 |
| 11:43 AM | $157.70 | Up $0.00 | $157.70 | $157.70 | 1,100 |
| 11:43 AM | $157.70 | Up $0.00 | $157.70 | $157.70 | 0 |
| 11:40 AM | $157.70 | Up $0.00 | $157.73 | $157.70 | 1,300 |
| 11:40 AM | $157.70 | Up $0.00 | $157.73 | $157.70 | 0 |
| 11:40 AM | $157.70 | Up $0.00 | $157.73 | $157.70 | 0 |
| 11:39 AM | $157.70 | Up $0.04 | $157.70 | $157.67 | 300 |
| 11:38 AM | $157.66 | Up $0.01 | $157.66 | $157.66 | 100 |
| 11:37 AM | $157.65 | Up $0.02 | $157.65 | $157.65 | 200 |
| 11:35 AM | $157.63 | Up $0.05 | $157.63 | $157.63 | 400 |
| 11:35 AM | $157.63 | Up $0.00 | $157.63 | $157.63 | 0 |
| 11:34 AM | $157.58 | Down $ -0.01 | $157.58 | $157.58 | 100 |
| 11:33 AM | $157.59 | Up $0.05 | $157.61 | $157.59 | 600 |
| 11:32 AM | $157.54 | Down $ -0.07 | $157.54 | $157.54 | 100 |
| 11:31 AM | $157.61 | Up $0.00 | $157.61 | $157.60 | 500 |
| 11:30 AM | $157.61 | Down $ -0.01 | $157.61 | $157.61 | 100 |
| 11:29 AM | $157.62 | Up $0.00 | $157.62 | $157.59 | 1,700 |
| 11:28 AM | $157.62 | Down $ -0.13 | $157.65 | $157.62 | 600 |
| 11:25 AM | $157.75 | Down $ -0.10 | $157.75 | $157.75 | 100 |
| 11:25 AM | $157.75 | Up $0.00 | $157.75 | $157.75 | 0 |
| 11:25 AM | $157.75 | Up $0.00 | $157.75 | $157.75 | 0 |
| 11:24 AM | $157.85 | Up $0.03 | $157.85 | $157.83 | 200 |
| 11:23 AM | $157.82 | Down $ -0.01 | $157.82 | $157.80 | 300 |
| 11:22 AM | $157.83 | Down $ -0.06 | $157.83 | $157.83 | 200 |
| 11:20 AM | $157.89 | Down $ -0.01 | $157.89 | $157.89 | 100 |
| 11:20 AM | $157.89 | Up $0.00 | $157.89 | $157.89 | 0 |
| 11:19 AM | $157.90 | Up $0.03 | $157.90 | $157.90 | 200 |
| 11:18 AM | $157.87 | Down $ -0.01 | $157.87 | $157.87 | 300 |
| 11:16 AM | $157.88 | Down $ -0.03 | $157.89 | $157.88 | 600 |
| 11:16 AM | $157.88 | Up $0.00 | $157.89 | $157.88 | 0 |
| 11:15 AM | $157.91 | Up $0.02 | $157.91 | $157.90 | 600 |
| 11:14 AM | $157.89 | Up $0.00 | $157.89 | $157.89 | 300 |
| 11:13 AM | $157.89 | Down $ -0.11 | $157.96 | $157.89 | 1,300 |
| 11:12 AM | $158.00 | Up $0.01 | $158.00 | $158.00 | 400 |
| 11:11 AM | $157.99 | Up $0.00 | $157.99 | $157.99 | 300 |
| 11:10 AM | $157.99 | Up $0.02 | $157.99 | $157.99 | 300 |
| 11:09 AM | $157.97 | Up $0.00 | $157.98 | $157.97 | 200 |
| 11:08 AM | $157.97 | Down $ -0.04 | $158.00 | $157.96 | 2,800 |
| 11:07 AM | $158.01 | Down $ -0.05 | $158.04 | $158.01 | 500 |
| 11:06 AM | $158.06 | Up $0.05 | $158.06 | $158.04 | 300 |
| 11:05 AM | $158.01 | Down $ -0.05 | $158.06 | $158.01 | 400 |
| 11:04 AM | $158.06 | Up $0.00 | $158.06 | $158.06 | 400 |
| 11:03 AM | $158.06 | Up $0.02 | $158.06 | $158.06 | 200 |
| 11:02 AM | $158.04 | Up $0.01 | $158.05 | $158.00 | 2,300 |
| 11:01 AM | $158.03 | Down $ -0.02 | $158.05 | $158.02 | 300 |
| 11:00 AM | $158.05 | Up $0.02 | $158.05 | $158.04 | 500 |
| 10:59 AM | $158.03 | Up $0.00 | $158.03 | $158.03 | 100 |
| 10:58 AM | $158.03 | Down $ -0.02 | $158.03 | $158.03 | 100 |
| 10:57 AM | $158.05 | Up $0.04 | $158.05 | $158.01 | 700 |
| 10:56 AM | $158.01 | Up $0.01 | $158.01 | $158.00 | 1,700 |
| 10:55 AM | $158.00 | Down $ -0.02 | $158.00 | $158.00 | 100 |
| 10:54 AM | $158.02 | Down $ -0.07 | $158.02 | $158.02 | 400 |
| 10:52 AM | $158.09 | Up $0.01 | $158.09 | $158.09 | 100 |
| 10:52 AM | $158.09 | Up $0.00 | $158.09 | $158.09 | 0 |
| 10:51 AM | $158.08 | Down $ -0.03 | $158.10 | $158.08 | 900 |
| 10:50 AM | $158.11 | Up $0.10 | $158.11 | $158.11 | 500 |
| 10:47 AM | $158.01 | Up $0.05 | $158.01 | $158.01 | 300 |
| 10:47 AM | $158.01 | Up $0.00 | $158.01 | $158.01 | 0 |
| 10:47 AM | $158.01 | Up $0.00 | $158.01 | $158.01 | 0 |
| 10:46 AM | $157.96 | Down $ -0.02 | $157.96 | $157.96 | 300 |
| 10:45 AM | $157.98 | Down $ -0.01 | $158.00 | $157.97 | 3,100 |
| 10:44 AM | $157.99 | Up $0.03 | $157.99 | $157.99 | 100 |
| 10:43 AM | $157.96 | Up $0.02 | $157.96 | $157.95 | 200 |
| 10:42 AM | $157.94 | Up $0.00 | $157.94 | $157.94 | 100 |
| 10:41 AM | $157.94 | Up $0.06 | $157.94 | $157.93 | 200 |
| 10:39 AM | $157.88 | Up $0.02 | $157.88 | $157.88 | 200 |
| 10:39 AM | $157.88 | Up $0.00 | $157.88 | $157.88 | 0 |
| 10:38 AM | $157.86 | Up $0.06 | $157.86 | $157.86 | 200 |
| 10:36 AM | $157.80 | Up $0.03 | $157.80 | $157.78 | 300 |
| 10:36 AM | $157.80 | Up $0.00 | $157.80 | $157.78 | 0 |
| 10:35 AM | $157.77 | Down $ -0.03 | $157.77 | $157.77 | 300 |
| 10:34 AM | $157.80 | Up $0.00 | $157.80 | $157.75 | 600 |
| 10:33 AM | $157.80 | Up $0.04 | $157.80 | $157.80 | 200 |
| 10:32 AM | $157.76 | Up $0.08 | $157.76 | $157.76 | 200 |
| 10:31 AM | $157.68 | Up $0.06 | $157.68 | $157.68 | 100 |
| 10:30 AM | $157.62 | Up $0.02 | $157.62 | $157.62 | 300 |
| 10:29 AM | $157.60 | Down $ -0.17 | $157.64 | $157.60 | 500 |
| 10:27 AM | $157.77 | Down $ -0.03 | $157.79 | $157.77 | 800 |
| 10:27 AM | $157.77 | Up $0.00 | $157.79 | $157.77 | 0 |
| 10:26 AM | $157.80 | Up $0.03 | $157.80 | $157.80 | 300 |
| 10:25 AM | $157.77 | Up $0.05 | $157.77 | $157.71 | 1,300 |
| 10:24 AM | $157.72 | Down $ -0.04 | $157.72 | $157.72 | 700 |
| 10:23 AM | $157.76 | Up $0.05 | $157.76 | $157.76 | 100 |
| 10:22 AM | $157.71 | Down $ -0.02 | $157.72 | $157.71 | 200 |
| 10:21 AM | $157.73 | Up $0.04 | $157.73 | $157.69 | 300 |
| 10:20 AM | $157.69 | Up $0.03 | $157.69 | $157.69 | 400 |
| 10:19 AM | $157.66 | Up $0.17 | $157.66 | $157.66 | 300 |
| 10:16 AM | $157.49 | Up $0.00 | $157.49 | $157.49 | 200 |
| 10:16 AM | $157.49 | Up $0.00 | $157.49 | $157.49 | 0 |
| 10:16 AM | $157.49 | Up $0.00 | $157.49 | $157.49 | 0 |
| 10:15 AM | $157.49 | Up $0.05 | $157.49 | $157.44 | 700 |
| 10:14 AM | $157.44 | Up $0.00 | $157.49 | $157.44 | 900 |
| 10:13 AM | $157.44 | Down $ -0.21 | $157.44 | $157.44 | 300 |
| 10:10 AM | $157.65 | Up $0.00 | $157.65 | $157.65 | 200 |
| 10:10 AM | $157.65 | Up $0.00 | $157.65 | $157.65 | 0 |
| 10:10 AM | $157.65 | Up $0.00 | $157.65 | $157.65 | 0 |
| 10:09 AM | $157.65 | Down $ -0.12 | $157.65 | $157.65 | 300 |
| 10:07 AM | $157.77 | Up $0.12 | $157.77 | $157.76 | 400 |
| 10:07 AM | $157.77 | Up $0.00 | $157.77 | $157.76 | 0 |
| 10:05 AM | $157.65 | Down $ -0.07 | $157.65 | $157.65 | 100 |
| 10:05 AM | $157.65 | Up $0.00 | $157.65 | $157.65 | 0 |
| 10:04 AM | $157.72 | Up $0.03 | $157.72 | $157.69 | 400 |
| 10:03 AM | $157.69 | Down $ -0.01 | $157.69 | $157.66 | 900 |
| 10:00 AM | $157.70 | Up $0.01 | $157.70 | $157.54 | 2,000 |
| 10:00 AM | $157.70 | Up $0.00 | $157.70 | $157.54 | 0 |
| 10:00 AM | $157.70 | Up $0.00 | $157.70 | $157.54 | 0 |
| 09:59 AM | $157.69 | Up $0.00 | $157.69 | $157.69 | 600 |
| 09:57 AM | $157.69 | Up $0.03 | $157.69 | $157.68 | 600 |
| 09:57 AM | $157.69 | Up $0.00 | $157.69 | $157.68 | 0 |
| 09:56 AM | $157.66 | Up $0.00 | $157.66 | $157.66 | 300 |
| 09:55 AM | $157.66 | Down $ -0.11 | $157.76 | $157.66 | 800 |
| 09:54 AM | $157.77 | Down $ -0.03 | $157.77 | $157.77 | 100 |
| 09:53 AM | $157.80 | Down $ -0.06 | $157.83 | $157.79 | 500 |
| 09:52 AM | $157.86 | Up $0.04 | $157.86 | $157.86 | 100 |
| 09:50 AM | $157.82 | Up $0.03 | $157.85 | $157.82 | 1,300 |
| 09:50 AM | $157.82 | Up $0.00 | $157.85 | $157.82 | 0 |
| 09:49 AM | $157.79 | Up $0.01 | $157.79 | $157.78 | 400 |
| 09:48 AM | $157.78 | Down $ -0.05 | $157.82 | $157.78 | 300 |
| 09:47 AM | $157.83 | Up $0.01 | $157.83 | $157.83 | 200 |
| 09:46 AM | $157.82 | Down $ -0.09 | $157.82 | $157.82 | 200 |
| 09:44 AM | $157.91 | Up $0.00 | $157.91 | $157.91 | 300 |
| 09:44 AM | $157.91 | Up $0.00 | $157.91 | $157.91 | 0 |
| 09:43 AM | $157.91 | Up $0.03 | $157.91 | $157.91 | 100 |
| 09:42 AM | $157.88 | Up $0.06 | $157.88 | $157.88 | 100 |
| 09:41 AM | $157.82 | Down $ -0.03 | $157.82 | $157.82 | 200 |
| 09:40 AM | $157.85 | Down $ -0.01 | $157.88 | $157.84 | 600 |
| 09:39 AM | $157.86 | Up $0.10 | $157.86 | $157.84 | 200 |
| 09:37 AM | $157.76 | Down $ -0.05 | $157.76 | $157.76 | 100 |
| 09:37 AM | $157.76 | Up $0.00 | $157.76 | $157.76 | 0 |
| 09:36 AM | $157.81 | Down $ -0.02 | $157.83 | $157.81 | 600 |
| 09:35 AM | $157.83 | Up $0.01 | $157.85 | $157.83 | 500 |
| 09:34 AM | $157.82 | Up $0.02 | $157.82 | $157.82 | 200 |
| 09:33 AM | $157.80 | Up $0.00 | $157.80 | $157.80 | 100 |
| 09:32 AM | $157.80 | Up $0.04 | $157.80 | $157.79 | 500 |
| 09:31 AM | $157.76 | Down $ -0.04 | $157.80 | $157.76 | 400 |
| 09:30 AM | $157.80 | Up $0.71 | $157.96 | $157.68 | 22,100 |
| Previous close | $157.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/09/2025 | $157.27 | $157.62 | $157.76 | $157.22 | 26,900 |
| 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 |
| 21/08/2025 | $157.28 | $157.19 | $157.41 | $156.78 | 97,200 |
| 20/08/2025 | $157.52 | $156.87 | $157.70 | $156.80 | 71,500 |
| 19/08/2025 | $157.85 | $158.05 | $158.05 | $157.57 | 65,100 |
| 18/08/2025 | $158.07 | $158.07 | $158.17 | $157.85 | 87,900 |
| 15/08/2025 | $158.16 | $158.13 | $158.50 | $158.04 | 112,400 |
| 14/08/2025 | $158.58 | $158.22 | $158.66 | $157.98 | 84,200 |
| 13/08/2025 | $157.93 | $157.65 | $157.98 | $157.49 | 73,700 |
| 12/08/2025 | $157.61 | $157.00 | $157.61 | $157.00 | 79,300 |
| 11/08/2025 | $155.93 | $156.45 | $156.72 | $155.70 | 94,100 |
| 08/08/2025 | $155.93 | $155.72 | $156.02 | $155.65 | 82,100 |
| 07/08/2025 | $154.62 | $154.55 | $154.77 | $154.03 | 94,800 |
| 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 |
Graphs are not available, please refer to the detailed table