Find a quote
VANGUARD SP 500 INDEX ETF
167.20 Down -1.70 (-1.02 %)
Delayed : 2025/12/12 17:40:00
- Previous close $168.90
- Opening $168.67
- Today High $168.69
- Today Low $166.68
- Price Bid $167.20
- Price Ask $167.20
- 52 Weeks High $171.60
- 52 Weeks Low $121.61
- Size Bid 15
- Size Ask 1
- Volume 422,282
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $167.20 | Up $0.17 | $167.20 | $166.99 | 1,400 |
| 03:58 PM | $167.03 | Up $0.03 | $167.03 | $166.98 | 1,200 |
| 03:57 PM | $167.00 | Up $0.00 | $167.01 | $166.98 | 1,000 |
| 03:56 PM | $167.00 | Up $0.00 | $167.05 | $167.00 | 400 |
| 03:55 PM | $167.00 | Up $0.06 | $167.06 | $166.99 | 1,200 |
| 03:54 PM | $166.94 | Down $ -0.02 | $166.96 | $166.88 | 4,300 |
| 03:53 PM | $166.96 | Up $0.03 | $166.96 | $166.96 | 100 |
| 03:51 PM | $166.93 | Down $ -0.03 | $166.93 | $166.93 | 200 |
| 03:51 PM | $166.93 | Up $0.00 | $166.93 | $166.93 | 0 |
| 03:50 PM | $166.96 | Up $0.01 | $167.02 | $166.93 | 4,900 |
| 03:49 PM | $166.95 | Down $ -0.11 | $167.02 | $166.95 | 1,900 |
| 03:48 PM | $167.06 | Down $ -0.02 | $167.07 | $167.06 | 300 |
| 03:47 PM | $167.08 | Up $0.16 | $167.08 | $167.01 | 400 |
| 03:45 PM | $166.92 | Up $0.06 | $166.92 | $166.84 | 700 |
| 03:45 PM | $166.92 | Up $0.00 | $166.92 | $166.84 | 0 |
| 03:44 PM | $166.86 | Down $ -0.03 | $166.88 | $166.86 | 1,300 |
| 03:43 PM | $166.89 | Down $ -0.03 | $166.89 | $166.88 | 200 |
| 03:42 PM | $166.92 | Up $0.07 | $166.92 | $166.92 | 100 |
| 03:41 PM | $166.85 | Up $0.03 | $166.85 | $166.81 | 900 |
| 03:40 PM | $166.82 | Up $0.06 | $166.83 | $166.75 | 12,000 |
| 03:39 PM | $166.76 | Up $0.06 | $166.76 | $166.75 | 600 |
| 03:38 PM | $166.70 | Down $ -0.03 | $166.72 | $166.68 | 3,800 |
| 03:37 PM | $166.73 | Down $ -0.03 | $166.75 | $166.73 | 600 |
| 03:36 PM | $166.76 | Down $ -0.04 | $166.76 | $166.74 | 200 |
| 03:35 PM | $166.80 | Up $0.00 | $166.82 | $166.80 | 500 |
| 03:34 PM | $166.80 | Up $0.01 | $166.80 | $166.78 | 300 |
| 03:32 PM | $166.79 | Down $ -0.03 | $166.81 | $166.75 | 5,300 |
| 03:32 PM | $166.79 | Up $0.00 | $166.81 | $166.75 | 0 |
| 03:31 PM | $166.82 | Down $ -0.12 | $166.93 | $166.82 | 15,100 |
| 03:30 PM | $166.94 | Down $ -0.04 | $167.00 | $166.94 | 5,300 |
| 03:29 PM | $166.98 | Up $0.03 | $167.01 | $166.96 | 4,000 |
| 03:28 PM | $166.95 | Down $ -0.04 | $166.98 | $166.95 | 1,700 |
| 03:27 PM | $166.99 | Up $0.06 | $166.99 | $166.95 | 1,600 |
| 03:26 PM | $166.93 | Down $ -0.07 | $166.99 | $166.93 | 3,700 |
| 03:25 PM | $167.00 | Down $ -0.10 | $167.08 | $167.00 | 6,500 |
| 03:24 PM | $167.10 | Up $0.02 | $167.10 | $167.08 | 800 |
| 03:23 PM | $167.08 | Up $0.00 | $167.08 | $167.07 | 2,300 |
| 03:22 PM | $167.08 | Down $ -0.01 | $167.08 | $167.08 | 100 |
| 03:21 PM | $167.09 | Up $0.02 | $167.09 | $167.09 | 100 |
| 03:20 PM | $167.07 | Up $0.04 | $167.07 | $167.05 | 600 |
| 03:19 PM | $167.03 | Up $0.01 | $167.03 | $167.03 | 100 |
| 03:18 PM | $167.02 | Down $ -0.04 | $167.03 | $167.02 | 1,000 |
| 03:17 PM | $167.06 | Down $ -0.02 | $167.07 | $167.06 | 500 |
| 03:16 PM | $167.08 | Up $0.05 | $167.09 | $167.07 | 3,400 |
| 03:15 PM | $167.03 | Down $ -0.02 | $167.03 | $167.03 | 500 |
| 03:14 PM | $167.05 | Down $ -0.01 | $167.06 | $167.05 | 500 |
| 03:13 PM | $167.06 | Down $ -0.04 | $167.07 | $167.06 | 2,300 |
| 03:12 PM | $167.10 | Down $ -0.01 | $167.10 | $167.10 | 100 |
| 03:11 PM | $167.11 | Down $ -0.06 | $167.12 | $167.11 | 200 |
| 03:10 PM | $167.17 | Up $0.00 | $167.17 | $167.17 | 2,500 |
| 03:09 PM | $167.17 | Up $0.04 | $167.17 | $167.13 | 300 |
| 03:08 PM | $167.13 | Up $0.03 | $167.13 | $167.12 | 200 |
| 03:07 PM | $167.10 | Up $0.04 | $167.10 | $167.05 | 600 |
| 03:06 PM | $167.06 | Up $0.04 | $167.08 | $167.06 | 300 |
| 03:05 PM | $167.02 | Down $ -0.02 | $167.02 | $167.02 | 1,000 |
| 03:04 PM | $167.04 | Up $0.03 | $167.05 | $167.03 | 2,900 |
| 03:03 PM | $167.01 | Down $ -0.04 | $167.02 | $167.00 | 3,500 |
| 03:02 PM | $167.05 | Down $ -0.04 | $167.06 | $167.04 | 1,600 |
| 03:00 PM | $167.09 | Up $0.00 | $167.12 | $167.09 | 2,700 |
| 03:00 PM | $167.09 | Up $0.00 | $167.12 | $167.09 | 0 |
| 02:59 PM | $167.09 | Up $0.02 | $167.09 | $167.07 | 200 |
| 02:58 PM | $167.07 | Up $0.03 | $167.07 | $167.05 | 500 |
| 02:57 PM | $167.04 | Down $ -0.15 | $167.11 | $167.04 | 3,500 |
| 02:56 PM | $167.19 | Up $0.05 | $167.19 | $167.15 | 1,600 |
| 02:55 PM | $167.14 | Down $ -0.04 | $167.17 | $167.14 | 2,500 |
| 02:54 PM | $167.18 | Up $0.01 | $167.18 | $167.18 | 100 |
| 02:53 PM | $167.17 | Down $ -0.01 | $167.17 | $167.12 | 1,900 |
| 02:52 PM | $167.18 | Down $ -0.02 | $167.18 | $167.18 | 200 |
| 02:51 PM | $167.20 | Up $0.03 | $167.20 | $167.17 | 700 |
| 02:50 PM | $167.17 | Up $0.02 | $167.18 | $167.16 | 1,000 |
| 02:48 PM | $167.15 | Up $0.01 | $167.15 | $167.14 | 900 |
| 02:48 PM | $167.15 | Up $0.00 | $167.15 | $167.14 | 0 |
| 02:47 PM | $167.14 | Up $0.04 | $167.15 | $167.14 | 1,700 |
| 02:46 PM | $167.10 | Down $ -0.03 | $167.10 | $167.09 | 2,400 |
| 02:44 PM | $167.13 | Up $0.03 | $167.13 | $167.12 | 400 |
| 02:44 PM | $167.13 | Up $0.00 | $167.13 | $167.12 | 0 |
| 02:43 PM | $167.10 | Down $ -0.05 | $167.12 | $167.07 | 300 |
| 02:41 PM | $167.15 | Up $0.01 | $167.20 | $167.15 | 1,500 |
| 02:41 PM | $167.15 | Up $0.00 | $167.20 | $167.15 | 0 |
| 02:40 PM | $167.14 | Up $0.06 | $167.15 | $167.09 | 2,300 |
| 02:39 PM | $167.08 | Down $ -0.04 | $167.09 | $167.08 | 400 |
| 02:38 PM | $167.12 | Up $0.02 | $167.12 | $167.10 | 300 |
| 02:37 PM | $167.10 | Down $ -0.01 | $167.10 | $167.09 | 300 |
| 02:36 PM | $167.11 | Down $ -0.02 | $167.11 | $167.11 | 100 |
| 02:35 PM | $167.13 | Up $0.02 | $167.15 | $167.13 | 200 |
| 02:34 PM | $167.11 | Down $ -0.03 | $167.14 | $167.11 | 300 |
| 02:33 PM | $167.14 | Up $0.00 | $167.14 | $167.08 | 300 |
| 02:32 PM | $167.14 | Down $ -0.02 | $167.14 | $167.14 | 100 |
| 02:31 PM | $167.16 | Up $0.07 | $167.16 | $167.15 | 3,100 |
| 02:30 PM | $167.09 | Up $0.06 | $167.09 | $167.05 | 2,300 |
| 02:29 PM | $167.03 | Down $ -0.01 | $167.03 | $167.03 | 100 |
| 02:28 PM | $167.04 | Up $0.06 | $167.04 | $167.01 | 500 |
| 02:26 PM | $166.98 | Down $ -0.06 | $167.01 | $166.98 | 1,400 |
| 02:26 PM | $166.98 | Up $0.00 | $167.01 | $166.98 | 0 |
| 02:24 PM | $167.04 | Up $0.01 | $167.04 | $167.02 | 300 |
| 02:24 PM | $167.04 | Up $0.00 | $167.04 | $167.02 | 0 |
| 02:23 PM | $167.03 | Down $ -0.01 | $167.03 | $167.02 | 400 |
| 02:22 PM | $167.04 | Down $ -0.04 | $167.05 | $167.04 | 600 |
| 02:21 PM | $167.08 | Down $ -0.05 | $167.12 | $167.08 | 400 |
| 02:20 PM | $167.13 | Up $0.02 | $167.13 | $167.11 | 1,300 |
| 02:19 PM | $167.11 | Down $ -0.01 | $167.11 | $167.08 | 600 |
| 02:18 PM | $167.12 | Down $ -0.03 | $167.12 | $167.12 | 100 |
| 02:17 PM | $167.15 | Up $0.01 | $167.15 | $167.11 | 500 |
| 02:16 PM | $167.14 | Down $ -0.03 | $167.14 | $167.14 | 100 |
| 02:15 PM | $167.17 | Up $0.03 | $167.18 | $167.16 | 400 |
| 02:14 PM | $167.14 | Down $ -0.03 | $167.19 | $167.14 | 900 |
| 02:13 PM | $167.17 | Down $ -0.03 | $167.17 | $167.12 | 1,800 |
| 02:12 PM | $167.20 | Down $ -0.05 | $167.20 | $167.20 | 100 |
| 02:10 PM | $167.25 | Up $0.05 | $167.25 | $167.25 | 100 |
| 02:10 PM | $167.25 | Up $0.00 | $167.25 | $167.25 | 0 |
| 02:08 PM | $167.20 | Down $ -0.03 | $167.20 | $167.20 | 100 |
| 02:08 PM | $167.20 | Up $0.00 | $167.20 | $167.20 | 0 |
| 02:07 PM | $167.23 | Down $ -0.02 | $167.23 | $167.23 | 200 |
| 02:06 PM | $167.25 | Down $ -0.03 | $167.25 | $167.25 | 200 |
| 02:04 PM | $167.28 | Up $0.02 | $167.30 | $167.28 | 1,200 |
| 02:04 PM | $167.28 | Up $0.00 | $167.30 | $167.28 | 0 |
| 02:03 PM | $167.26 | Up $0.06 | $167.26 | $167.19 | 1,200 |
| 02:02 PM | $167.20 | Down $ -0.06 | $167.20 | $167.20 | 100 |
| 02:01 PM | $167.26 | Down $ -0.02 | $167.27 | $167.26 | 1,900 |
| 02:00 PM | $167.28 | Up $0.00 | $167.30 | $167.28 | 300 |
| 01:59 PM | $167.28 | Up $0.00 | $167.28 | $167.28 | 100 |
| 01:58 PM | $167.28 | Up $0.00 | $167.28 | $167.28 | 1,000 |
| 01:57 PM | $167.28 | Down $ -0.13 | $167.35 | $167.28 | 3,000 |
| 01:55 PM | $167.41 | Up $0.02 | $167.42 | $167.41 | 200 |
| 01:55 PM | $167.41 | Up $0.00 | $167.42 | $167.41 | 0 |
| 01:54 PM | $167.39 | Down $ -0.07 | $167.39 | $167.37 | 600 |
| 01:53 PM | $167.46 | Up $0.01 | $167.46 | $167.46 | 100 |
| 01:51 PM | $167.45 | Up $0.08 | $167.45 | $167.41 | 2,600 |
| 01:51 PM | $167.45 | Up $0.00 | $167.45 | $167.41 | 0 |
| 01:50 PM | $167.37 | Down $ -0.01 | $167.38 | $167.37 | 200 |
| 01:49 PM | $167.38 | Up $0.02 | $167.38 | $167.35 | 3,400 |
| 01:48 PM | $167.36 | Up $0.04 | $167.36 | $167.34 | 500 |
| 01:47 PM | $167.32 | Up $0.00 | $167.32 | $167.30 | 200 |
| 01:46 PM | $167.32 | Down $ -0.01 | $167.32 | $167.32 | 100 |
| 01:45 PM | $167.33 | Down $ -0.01 | $167.38 | $167.33 | 4,800 |
| 01:44 PM | $167.34 | Down $ -0.02 | $167.36 | $167.30 | 700 |
| 01:43 PM | $167.36 | Down $ -0.10 | $167.44 | $167.36 | 2,700 |
| 01:42 PM | $167.46 | Down $ -0.04 | $167.51 | $167.46 | 300 |
| 01:40 PM | $167.50 | Up $0.00 | $167.50 | $167.47 | 400 |
| 01:40 PM | $167.50 | Up $0.00 | $167.50 | $167.47 | 0 |
| 01:39 PM | $167.50 | Up $0.03 | $167.50 | $167.50 | 2,300 |
| 01:38 PM | $167.47 | Up $0.06 | $167.47 | $167.41 | 300 |
| 01:37 PM | $167.41 | Down $ -0.01 | $167.41 | $167.40 | 200 |
| 01:36 PM | $167.42 | Down $ -0.08 | $167.45 | $167.42 | 900 |
| 01:35 PM | $167.50 | Up $0.05 | $167.50 | $167.50 | 500 |
| 01:33 PM | $167.45 | Down $ -0.01 | $167.48 | $167.45 | 400 |
| 01:33 PM | $167.45 | Up $0.00 | $167.48 | $167.45 | 0 |
| 01:32 PM | $167.46 | Down $ -0.03 | $167.46 | $167.46 | 100 |
| 01:31 PM | $167.49 | Down $ -0.02 | $167.51 | $167.46 | 1,200 |
| 01:30 PM | $167.51 | Down $ -0.01 | $167.51 | $167.47 | 300 |
| 01:29 PM | $167.52 | Up $0.06 | $167.52 | $167.50 | 1,000 |
| 01:27 PM | $167.46 | Up $0.05 | $167.46 | $167.46 | 100 |
| 01:27 PM | $167.46 | Up $0.00 | $167.46 | $167.46 | 0 |
| 01:26 PM | $167.41 | Down $ -0.02 | $167.46 | $167.41 | 200 |
| 01:25 PM | $167.43 | Up $0.05 | $167.44 | $167.43 | 200 |
| 01:24 PM | $167.38 | Down $ -0.03 | $167.38 | $167.38 | 100 |
| 01:23 PM | $167.41 | Up $0.02 | $167.41 | $167.37 | 500 |
| 01:22 PM | $167.39 | Down $ -0.05 | $167.44 | $167.39 | 600 |
| 01:21 PM | $167.44 | Down $ -0.01 | $167.44 | $167.41 | 1,000 |
| 01:20 PM | $167.45 | Down $ -0.07 | $167.49 | $167.45 | 2,500 |
| 01:19 PM | $167.52 | Down $ -0.08 | $167.57 | $167.52 | 300 |
| 01:17 PM | $167.60 | Up $0.00 | $167.60 | $167.59 | 200 |
| 01:17 PM | $167.60 | Up $0.00 | $167.60 | $167.59 | 0 |
| 01:16 PM | $167.60 | Up $0.08 | $167.60 | $167.55 | 2,700 |
| 01:15 PM | $167.52 | Up $0.05 | $167.52 | $167.50 | 300 |
| 01:14 PM | $167.47 | Up $0.01 | $167.53 | $167.47 | 6,100 |
| 01:13 PM | $167.46 | Down $ -0.09 | $167.46 | $167.46 | 200 |
| 01:12 PM | $167.55 | Up $0.25 | $167.58 | $167.32 | 8,900 |
| 01:11 PM | $167.30 | Down $ -0.03 | $167.34 | $167.30 | 500 |
| 01:09 PM | $167.33 | Up $0.03 | $167.33 | $167.31 | 200 |
| 01:09 PM | $167.33 | Up $0.00 | $167.33 | $167.31 | 0 |
| 01:08 PM | $167.30 | Down $ -0.03 | $167.34 | $167.30 | 300 |
| 01:06 PM | $167.33 | Up $0.03 | $167.33 | $167.33 | 300 |
| 01:06 PM | $167.33 | Up $0.00 | $167.33 | $167.33 | 0 |
| 01:05 PM | $167.30 | Up $0.01 | $167.30 | $167.30 | 100 |
| 01:04 PM | $167.29 | Up $0.05 | $167.29 | $167.28 | 700 |
| 01:02 PM | $167.24 | Down $ -0.01 | $167.24 | $167.24 | 600 |
| 01:02 PM | $167.24 | Up $0.00 | $167.24 | $167.24 | 0 |
| 12:59 PM | $167.25 | Down $ -0.03 | $167.29 | $167.25 | 1,400 |
| 12:59 PM | $167.25 | Up $0.00 | $167.29 | $167.25 | 0 |
| 12:59 PM | $167.25 | Up $0.00 | $167.29 | $167.25 | 0 |
| 12:57 PM | $167.28 | Down $ -0.01 | $167.28 | $167.28 | 200 |
| 12:57 PM | $167.28 | Up $0.00 | $167.28 | $167.28 | 0 |
| 12:56 PM | $167.29 | Down $ -0.01 | $167.37 | $167.29 | 500 |
| 12:55 PM | $167.30 | Up $0.03 | $167.30 | $167.30 | 200 |
| 12:53 PM | $167.27 | Up $0.01 | $167.27 | $167.25 | 700 |
| 12:53 PM | $167.27 | Up $0.00 | $167.27 | $167.25 | 0 |
| 12:52 PM | $167.26 | Down $ -0.01 | $167.26 | $167.23 | 600 |
| 12:51 PM | $167.27 | Up $0.00 | $167.27 | $167.27 | 100 |
| 12:50 PM | $167.27 | Down $ -0.08 | $167.28 | $167.27 | 300 |
| 12:49 PM | $167.35 | Down $ -0.05 | $167.36 | $167.35 | 1,100 |
| 12:48 PM | $167.40 | Up $0.06 | $167.40 | $167.40 | 200 |
| 12:46 PM | $167.34 | Up $0.09 | $167.37 | $167.34 | 800 |
| 12:46 PM | $167.34 | Up $0.00 | $167.37 | $167.34 | 0 |
| 12:44 PM | $167.25 | Down $ -0.03 | $167.27 | $167.25 | 400 |
| 12:44 PM | $167.25 | Up $0.00 | $167.27 | $167.25 | 0 |
| 12:43 PM | $167.28 | Down $ -0.02 | $167.28 | $167.28 | 100 |
| 12:42 PM | $167.30 | Up $0.15 | $167.30 | $167.26 | 300 |
| 12:38 PM | $167.15 | Down $ -0.03 | $167.16 | $167.15 | 400 |
| 12:38 PM | $167.15 | Up $0.00 | $167.16 | $167.15 | 0 |
| 12:38 PM | $167.15 | Up $0.00 | $167.16 | $167.15 | 0 |
| 12:38 PM | $167.15 | Up $0.00 | $167.16 | $167.15 | 0 |
| 12:37 PM | $167.18 | Up $0.08 | $167.18 | $167.17 | 800 |
| 12:36 PM | $167.10 | Up $0.08 | $167.10 | $167.05 | 500 |
| 12:35 PM | $167.02 | Down $ -0.08 | $167.08 | $167.00 | 400 |
| 12:33 PM | $167.10 | Up $0.08 | $167.10 | $167.10 | 200 |
| 12:33 PM | $167.10 | Up $0.00 | $167.10 | $167.10 | 0 |
| 12:32 PM | $167.02 | Up $0.07 | $167.02 | $167.02 | 100 |
| 12:31 PM | $166.95 | Down $ -0.04 | $166.95 | $166.95 | 100 |
| 12:30 PM | $166.99 | Down $ -0.05 | $167.06 | $166.95 | 2,400 |
| 12:29 PM | $167.04 | Up $0.00 | $167.04 | $167.04 | 300 |
| 12:28 PM | $167.04 | Down $ -0.01 | $167.04 | $167.04 | 200 |
| 12:27 PM | $167.05 | Down $ -0.03 | $167.05 | $167.05 | 100 |
| 12:26 PM | $167.08 | Down $ -0.15 | $167.16 | $167.08 | 600 |
| 12:25 PM | $167.23 | Down $ -0.19 | $167.30 | $167.20 | 1,300 |
| 12:23 PM | $167.42 | Up $0.01 | $167.42 | $167.37 | 300 |
| 12:23 PM | $167.42 | Up $0.00 | $167.42 | $167.37 | 0 |
| 12:22 PM | $167.41 | Up $0.02 | $167.41 | $167.39 | 200 |
| 12:21 PM | $167.39 | Down $ -0.01 | $167.39 | $167.36 | 500 |
| 12:20 PM | $167.40 | Up $0.03 | $167.40 | $167.40 | 400 |
| 12:19 PM | $167.37 | Up $0.05 | $167.37 | $167.37 | 100 |
| 12:17 PM | $167.32 | Up $0.03 | $167.32 | $167.32 | 100 |
| 12:17 PM | $167.32 | Up $0.00 | $167.32 | $167.32 | 0 |
| 12:16 PM | $167.29 | Up $0.01 | $167.33 | $167.27 | 600 |
| 12:15 PM | $167.28 | Up $0.05 | $167.28 | $167.23 | 800 |
| 12:14 PM | $167.23 | Up $0.03 | $167.24 | $167.22 | 300 |
| 12:13 PM | $167.20 | Down $ -0.02 | $167.20 | $167.20 | 200 |
| 12:12 PM | $167.22 | Up $0.02 | $167.22 | $167.21 | 900 |
| 12:11 PM | $167.20 | Up $0.02 | $167.25 | $167.20 | 1,200 |
| 12:10 PM | $167.18 | Up $0.03 | $167.18 | $167.15 | 800 |
| 12:09 PM | $167.15 | Down $ -0.04 | $167.17 | $167.15 | 1,200 |
| 12:08 PM | $167.19 | Down $ -0.04 | $167.27 | $167.19 | 2,000 |
| 12:07 PM | $167.23 | Up $0.04 | $167.23 | $167.23 | 200 |
| 12:06 PM | $167.19 | Up $0.04 | $167.21 | $167.15 | 500 |
| 12:05 PM | $167.15 | Up $0.05 | $167.15 | $167.14 | 300 |
| 12:04 PM | $167.10 | Down $ -0.04 | $167.15 | $167.10 | 1,200 |
| 12:03 PM | $167.14 | Up $0.09 | $167.17 | $167.11 | 700 |
| 12:02 PM | $167.05 | Down $ -0.05 | $167.05 | $167.05 | 100 |
| 12:01 PM | $167.10 | Up $0.11 | $167.13 | $167.10 | 1,800 |
| 12:00 PM | $166.99 | Up $0.12 | $166.99 | $166.97 | 1,200 |
| 11:58 AM | $166.87 | Down $ -0.07 | $166.93 | $166.87 | 1,400 |
| 11:58 AM | $166.87 | Up $0.00 | $166.93 | $166.87 | 0 |
| 11:57 AM | $166.94 | Up $0.04 | $166.94 | $166.94 | 700 |
| 11:56 AM | $166.90 | Up $0.07 | $166.90 | $166.86 | 1,200 |
| 11:55 AM | $166.83 | Up $0.00 | $166.85 | $166.83 | 400 |
| 11:54 AM | $166.83 | Down $ -0.02 | $166.87 | $166.83 | 200 |
| 11:53 AM | $166.85 | Down $ -0.04 | $166.88 | $166.85 | 600 |
| 11:52 AM | $166.89 | Up $0.01 | $166.89 | $166.85 | 800 |
| 11:50 AM | $166.88 | Down $ -0.13 | $166.92 | $166.88 | 1,600 |
| 11:50 AM | $166.88 | Up $0.00 | $166.92 | $166.88 | 0 |
| 11:49 AM | $167.01 | Up $0.06 | $167.01 | $167.01 | 300 |
| 11:47 AM | $166.95 | Up $0.05 | $166.95 | $166.95 | 500 |
| 11:47 AM | $166.95 | Up $0.00 | $166.95 | $166.95 | 0 |
| 11:46 AM | $166.90 | Down $ -0.14 | $166.90 | $166.90 | 300 |
| 11:45 AM | $167.04 | Down $ -0.01 | $167.04 | $167.04 | 200 |
| 11:44 AM | $167.05 | Up $0.04 | $167.05 | $167.05 | 200 |
| 11:43 AM | $167.01 | Up $0.08 | $167.01 | $166.87 | 500 |
| 11:42 AM | $166.93 | Up $0.08 | $166.96 | $166.91 | 1,500 |
| 11:41 AM | $166.85 | Up $0.05 | $166.85 | $166.85 | 100 |
| 11:40 AM | $166.80 | Down $ -0.02 | $166.80 | $166.80 | 1,000 |
| 11:39 AM | $166.82 | Up $0.04 | $166.82 | $166.82 | 200 |
| 11:38 AM | $166.78 | Down $ -0.02 | $166.78 | $166.75 | 900 |
| 11:37 AM | $166.80 | Down $ -0.10 | $166.89 | $166.80 | 700 |
| 11:36 AM | $166.90 | Down $ -0.02 | $166.92 | $166.90 | 2,500 |
| 11:35 AM | $166.92 | Up $0.04 | $166.94 | $166.92 | 500 |
| 11:34 AM | $166.88 | Down $ -0.02 | $166.92 | $166.88 | 1,900 |
| 11:33 AM | $166.90 | Down $ -0.05 | $166.94 | $166.90 | 500 |
| 11:32 AM | $166.95 | Down $ -0.05 | $166.97 | $166.95 | 200 |
| 11:31 AM | $167.00 | Down $ -0.05 | $167.07 | $167.00 | 400 |
| 11:30 AM | $167.05 | Down $ -0.10 | $167.05 | $167.05 | 300 |
| 11:29 AM | $167.15 | Up $0.10 | $167.15 | $167.15 | 400 |
| 11:28 AM | $167.05 | Up $0.05 | $167.06 | $167.05 | 900 |
| 11:27 AM | $167.00 | Down $ -0.04 | $167.01 | $167.00 | 200 |
| 11:26 AM | $167.04 | Up $0.10 | $167.13 | $167.04 | 500 |
| 11:25 AM | $166.94 | Up $0.10 | $166.94 | $166.94 | 200 |
| 11:24 AM | $166.84 | Down $ -0.02 | $166.84 | $166.84 | 200 |
| 11:23 AM | $166.86 | Down $ -0.04 | $166.86 | $166.86 | 700 |
| 11:22 AM | $166.90 | Up $0.03 | $167.00 | $166.90 | 5,000 |
| 11:21 AM | $166.87 | Down $ -0.26 | $167.00 | $166.87 | 2,000 |
| 11:20 AM | $167.13 | Up $0.00 | $167.13 | $167.13 | 100 |
| 11:19 AM | $167.13 | Up $0.02 | $167.13 | $167.10 | 300 |
| 11:18 AM | $167.11 | Down $ -0.07 | $167.22 | $167.11 | 2,900 |
| 11:17 AM | $167.18 | Up $0.01 | $167.22 | $167.18 | 800 |
| 11:16 AM | $167.17 | Down $ -0.08 | $167.27 | $167.17 | 900 |
| 11:15 AM | $167.25 | Up $0.05 | $167.25 | $167.13 | 600 |
| 11:14 AM | $167.20 | Up $0.00 | $167.20 | $167.20 | 200 |
| 11:13 AM | $167.20 | Up $0.04 | $167.20 | $167.20 | 2,200 |
| 11:12 AM | $167.16 | Up $0.18 | $167.16 | $166.97 | 1,800 |
| 11:11 AM | $166.98 | Down $ -0.08 | $167.08 | $166.98 | 2,700 |
| 11:10 AM | $167.06 | Down $ -0.05 | $167.13 | $167.06 | 4,100 |
| 11:09 AM | $167.11 | Down $ -0.19 | $167.14 | $167.11 | 900 |
| 11:08 AM | $167.30 | Up $0.11 | $167.30 | $167.30 | 100 |
| 11:07 AM | $167.19 | Down $ -0.01 | $167.24 | $167.19 | 400 |
| 11:06 AM | $167.20 | Up $0.07 | $167.20 | $167.20 | 2,200 |
| 11:05 AM | $167.13 | Up $0.13 | $167.13 | $166.97 | 4,300 |
| 11:04 AM | $167.00 | Down $ -0.10 | $167.06 | $167.00 | 3,100 |
| 11:03 AM | $167.10 | Down $ -0.10 | $167.22 | $167.10 | 5,400 |
| 11:02 AM | $167.20 | Down $ -0.10 | $167.27 | $167.20 | 2,000 |
| 11:01 AM | $167.30 | Down $ -0.05 | $167.34 | $167.30 | 1,800 |
| 11:00 AM | $167.35 | Up $0.15 | $167.35 | $167.35 | 100 |
| 10:59 AM | $167.20 | Down $ -0.05 | $167.28 | $167.17 | 2,400 |
| 10:58 AM | $167.25 | Down $ -0.40 | $167.58 | $167.18 | 7,200 |
| 10:57 AM | $167.65 | Up $0.03 | $167.65 | $167.65 | 100 |
| 10:56 AM | $167.62 | Down $ -0.05 | $167.70 | $167.62 | 1,000 |
| 10:55 AM | $167.67 | Down $ -0.11 | $167.75 | $167.67 | 900 |
| 10:54 AM | $167.78 | Down $ -0.08 | $167.78 | $167.78 | 100 |
| 10:53 AM | $167.86 | Down $ -0.04 | $167.86 | $167.86 | 500 |
| 10:52 AM | $167.90 | Down $ -0.01 | $167.90 | $167.89 | 400 |
| 10:51 AM | $167.91 | Down $ -0.03 | $167.98 | $167.91 | 400 |
| 10:50 AM | $167.94 | Down $ -0.06 | $167.97 | $167.94 | 600 |
| 10:49 AM | $168.00 | Down $ -0.09 | $168.04 | $168.00 | 400 |
| 10:48 AM | $168.09 | Up $0.07 | $168.09 | $168.04 | 800 |
| 10:47 AM | $168.02 | Up $0.02 | $168.02 | $168.02 | 100 |
| 10:46 AM | $168.00 | Down $ -0.02 | $168.06 | $168.00 | 900 |
| 10:45 AM | $168.02 | Up $0.10 | $168.03 | $168.02 | 300 |
| 10:44 AM | $167.92 | Up $0.01 | $167.92 | $167.92 | 100 |
| 10:43 AM | $167.91 | Up $0.04 | $167.91 | $167.90 | 200 |
| 10:42 AM | $167.87 | Up $0.07 | $167.87 | $167.87 | 200 |
| 10:41 AM | $167.80 | Down $ -0.02 | $167.82 | $167.80 | 200 |
| 10:40 AM | $167.82 | Down $ -0.10 | $167.82 | $167.82 | 100 |
| 10:39 AM | $167.92 | Up $0.01 | $167.92 | $167.90 | 200 |
| 10:38 AM | $167.91 | Up $0.01 | $167.91 | $167.88 | 300 |
| 10:37 AM | $167.90 | Up $0.15 | $167.90 | $167.90 | 200 |
| 10:34 AM | $167.75 | Up $0.03 | $167.86 | $167.75 | 200 |
| 10:34 AM | $167.75 | Up $0.00 | $167.86 | $167.75 | 0 |
| 10:34 AM | $167.75 | Up $0.00 | $167.86 | $167.75 | 0 |
| 10:32 AM | $167.72 | Up $0.05 | $167.72 | $167.67 | 2,300 |
| 10:32 AM | $167.72 | Up $0.00 | $167.72 | $167.67 | 0 |
| 10:31 AM | $167.67 | Down $ -0.03 | $167.67 | $167.62 | 1,700 |
| 10:29 AM | $167.70 | Down $ -0.19 | $167.77 | $167.70 | 1,500 |
| 10:29 AM | $167.70 | Up $0.00 | $167.77 | $167.70 | 0 |
| 10:28 AM | $167.89 | Up $0.04 | $167.89 | $167.89 | 100 |
| 10:26 AM | $167.85 | Down $ -0.02 | $167.85 | $167.83 | 200 |
| 10:26 AM | $167.85 | Up $0.00 | $167.85 | $167.83 | 0 |
| 10:25 AM | $167.87 | Down $ -0.04 | $167.88 | $167.87 | 200 |
| 10:24 AM | $167.91 | Down $ -0.09 | $167.95 | $167.88 | 900 |
| 10:23 AM | $168.00 | Down $ -0.02 | $168.00 | $168.00 | 200 |
| 10:22 AM | $168.02 | Up $0.04 | $168.02 | $167.94 | 700 |
| 10:21 AM | $167.98 | Down $ -0.06 | $168.00 | $167.95 | 600 |
| 10:20 AM | $168.04 | Down $ -0.05 | $168.05 | $168.04 | 200 |
| 10:19 AM | $168.09 | Down $ -0.04 | $168.09 | $168.09 | 100 |
| 10:18 AM | $168.13 | Up $0.13 | $168.13 | $168.13 | 100 |
| 10:17 AM | $168.00 | Up $0.03 | $168.00 | $168.00 | 400 |
| 10:16 AM | $167.97 | Down $ -0.08 | $168.00 | $167.96 | 1,800 |
| 10:15 AM | $168.05 | Down $ -0.03 | $168.05 | $168.05 | 300 |
| 10:13 AM | $168.08 | Up $0.00 | $168.08 | $168.07 | 800 |
| 10:13 AM | $168.08 | Up $0.00 | $168.08 | $168.07 | 0 |
| 10:12 AM | $168.08 | Down $ -0.04 | $168.09 | $168.08 | 300 |
| 10:11 AM | $168.12 | Up $0.04 | $168.13 | $168.12 | 200 |
| 10:10 AM | $168.08 | Up $0.09 | $168.08 | $167.98 | 3,100 |
| 10:09 AM | $167.99 | Down $ -0.04 | $167.99 | $167.93 | 700 |
| 10:08 AM | $168.03 | Down $ -0.08 | $168.11 | $167.99 | 2,700 |
| 10:07 AM | $168.11 | Down $ -0.09 | $168.15 | $168.11 | 300 |
| 10:06 AM | $168.20 | Down $ -0.02 | $168.20 | $168.20 | 400 |
| 10:05 AM | $168.22 | Up $0.02 | $168.22 | $168.18 | 600 |
| 10:04 AM | $168.20 | Up $0.00 | $168.20 | $168.20 | 300 |
| 10:03 AM | $168.20 | Down $ -0.06 | $168.20 | $168.20 | 300 |
| 10:02 AM | $168.26 | Down $ -0.01 | $168.26 | $168.26 | 100 |
| 10:01 AM | $168.27 | Down $ -0.03 | $168.27 | $168.21 | 700 |
| 10:00 AM | $168.30 | Down $ -0.05 | $168.30 | $168.30 | 400 |
| 09:59 AM | $168.35 | Down $ -0.02 | $168.35 | $168.34 | 400 |
| 09:58 AM | $168.37 | Down $ -0.05 | $168.37 | $168.32 | 4,200 |
| 09:57 AM | $168.42 | Up $0.06 | $168.42 | $168.39 | 400 |
| 09:56 AM | $168.36 | Down $ -0.04 | $168.36 | $168.36 | 100 |
| 09:54 AM | $168.40 | Down $ -0.03 | $168.41 | $168.40 | 500 |
| 09:54 AM | $168.40 | Up $0.00 | $168.41 | $168.40 | 0 |
| 09:53 AM | $168.43 | Up $0.01 | $168.43 | $168.36 | 300 |
| 09:51 AM | $168.42 | Up $0.04 | $168.42 | $168.37 | 300 |
| 09:51 AM | $168.42 | Up $0.00 | $168.42 | $168.37 | 0 |
| 09:50 AM | $168.38 | Down $ -0.01 | $168.38 | $168.34 | 200 |
| 09:49 AM | $168.39 | Down $ -0.01 | $168.49 | $168.39 | 400 |
| 09:48 AM | $168.40 | Down $ -0.15 | $168.40 | $168.40 | 500 |
| 09:46 AM | $168.55 | Up $0.11 | $168.55 | $168.49 | 400 |
| 09:46 AM | $168.55 | Up $0.00 | $168.55 | $168.49 | 0 |
| 09:44 AM | $168.44 | Down $ -0.03 | $168.47 | $168.44 | 1,000 |
| 09:44 AM | $168.44 | Up $0.00 | $168.47 | $168.44 | 0 |
| 09:43 AM | $168.47 | Down $ -0.05 | $168.53 | $168.47 | 300 |
| 09:42 AM | $168.52 | Down $ -0.09 | $168.52 | $168.50 | 400 |
| 09:41 AM | $168.61 | Down $ -0.06 | $168.63 | $168.53 | 2,200 |
| 09:38 AM | $168.67 | Up $0.00 | $168.69 | $168.67 | 200 |
| 09:38 AM | $168.67 | Up $0.00 | $168.69 | $168.67 | 0 |
| 09:38 AM | $168.67 | Up $0.00 | $168.69 | $168.67 | 0 |
| 09:37 AM | $168.67 | Up $0.03 | $168.67 | $168.64 | 400 |
| 09:36 AM | $168.64 | Up $0.01 | $168.67 | $168.62 | 1,500 |
| 09:35 AM | $168.63 | Up $0.05 | $168.63 | $168.63 | 100 |
| 09:34 AM | $168.58 | Up $0.13 | $168.58 | $168.58 | 200 |
| 09:32 AM | $168.45 | Up $0.05 | $168.51 | $168.44 | 1,000 |
| 09:32 AM | $168.45 | Up $0.00 | $168.51 | $168.44 | 0 |
| 09:31 AM | $168.40 | Down $ -0.22 | $168.41 | $168.40 | 2,400 |
| 09:30 AM | $168.62 | Down $ -0.28 | $168.67 | $168.57 | 17,600 |
| Previous close | $168.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $167.20 | $166.97 | $167.60 | $166.68 | 238,300 |
| 11/12/2025 | $168.90 | $168.01 | $169.01 | $167.99 | 83,400 |
| 10/12/2025 | $168.85 | $168.33 | $169.13 | $168.06 | 210,800 |
| 09/12/2025 | $168.34 | $168.66 | $168.81 | $168.30 | 97,100 |
| 08/12/2025 | $168.53 | $168.41 | $168.57 | $168.15 | 105,500 |
| 05/12/2025 | $168.76 | $169.25 | $169.25 | $168.58 | 91,100 |
| 04/12/2025 | $170.01 | $169.80 | $170.02 | $169.28 | 89,200 |
| 03/12/2025 | $169.78 | $169.43 | $170.06 | $169.40 | 101,300 |
| 02/12/2025 | $169.56 | $169.54 | $169.90 | $169.30 | 102,400 |
| 01/12/2025 | $169.36 | $169.72 | $170.06 | $169.31 | 100,200 |
| 28/11/2025 | $170.08 | $169.82 | $170.17 | $169.70 | 44,900 |
| 27/11/2025 | $170.28 | $169.88 | $170.29 | $169.84 | 23,200 |
| 26/11/2025 | $169.94 | $170.39 | $170.43 | $169.85 | 105,200 |
| 25/11/2025 | $169.47 | $168.83 | $169.68 | $168.72 | 103,300 |
| 24/11/2025 | $167.90 | $167.72 | $168.19 | $167.59 | 90,000 |
| 21/11/2025 | $165.23 | $165.76 | $166.69 | $164.95 | 136,600 |
| 20/11/2025 | $163.76 | $165.56 | $166.07 | $163.59 | 280,400 |
| 19/11/2025 | $165.84 | $165.67 | $166.23 | $164.88 | 89,300 |
| 18/11/2025 | $164.29 | $164.70 | $165.43 | $163.95 | 264,400 |
| 17/11/2025 | $166.48 | $167.97 | $167.99 | $165.70 | 154,300 |
| 14/11/2025 | $167.56 | $168.35 | $168.60 | $167.56 | 119,600 |
| 13/11/2025 | $167.81 | $168.40 | $168.71 | $167.50 | 172,500 |
| 12/11/2025 | $170.23 | $169.90 | $170.45 | $169.85 | 174,100 |
| 11/11/2025 | $170.24 | $169.50 | $170.42 | $169.50 | 103,600 |
| 10/11/2025 | $169.95 | $168.96 | $170.15 | $168.96 | 147,100 |
| 07/11/2025 | $167.57 | $165.83 | $167.57 | $165.65 | 169,300 |
| 06/11/2025 | $168.31 | $168.36 | $169.16 | $168.18 | 139,000 |
| 05/11/2025 | $170.13 | $170.59 | $171.05 | $170.10 | 90,800 |
| 04/11/2025 | $169.33 | $169.96 | $169.96 | $169.30 | 117,000 |
| 03/11/2025 | $170.80 | $170.81 | $171.18 | $170.71 | 156,900 |
Graphs are not available, please refer to the detailed table