Find a quote
VANGUARD SP 500 INDEX ETF
182.96 Down -0.54 (-0.30 %)
Delayed : 2026/06/09 17:40:00
- Previous close $183.50
- Opening $184.23
- Today High $185.14
- Today Low $179.60
- Price Bid $182.81
- Price Ask $182.81
- 52 Weeks High $187.58
- 52 Weeks Low $144.09
- Size Bid 1
- Size Ask 4
- Volume 555,376
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $182.96 | Up $0.04 | $182.96 | $182.85 | 2,300 |
| 03:58 PM | $182.92 | Down $ -0.02 | $182.92 | $182.88 | 200 |
| 03:57 PM | $182.94 | Up $0.09 | $182.94 | $182.89 | 600 |
| 03:56 PM | $182.85 | Up $0.09 | $182.90 | $182.85 | 400 |
| 03:55 PM | $182.76 | Up $0.05 | $182.80 | $182.76 | 900 |
| 03:54 PM | $182.71 | Up $0.03 | $182.72 | $182.71 | 2,000 |
| 03:52 PM | $182.68 | Up $0.02 | $182.68 | $182.68 | 200 |
| 03:52 PM | $182.68 | Up $0.00 | $182.68 | $182.68 | 0 |
| 03:51 PM | $182.66 | Up $0.14 | $182.66 | $182.57 | 300 |
| 03:50 PM | $182.52 | Up $0.46 | $182.52 | $182.05 | 5,700 |
| 03:49 PM | $182.06 | Up $0.10 | $182.06 | $182.00 | 800 |
| 03:48 PM | $181.96 | Down $ -0.13 | $181.99 | $181.95 | 1,300 |
| 03:46 PM | $182.09 | Down $ -0.06 | $182.13 | $182.07 | 500 |
| 03:46 PM | $182.09 | Up $0.00 | $182.13 | $182.07 | 0 |
| 03:45 PM | $182.15 | Up $0.06 | $182.15 | $182.09 | 3,700 |
| 03:44 PM | $182.09 | Up $0.04 | $182.13 | $182.05 | 4,100 |
| 03:43 PM | $182.05 | Down $ -0.07 | $182.14 | $182.04 | 6,600 |
| 03:42 PM | $182.12 | Up $0.16 | $182.14 | $181.96 | 4,200 |
| 03:41 PM | $181.96 | Up $0.00 | $182.04 | $181.96 | 8,100 |
| 03:40 PM | $181.96 | Down $ -0.22 | $182.00 | $181.96 | 1,700 |
| 03:39 PM | $182.18 | Down $ -0.13 | $182.29 | $182.18 | 300 |
| 03:38 PM | $182.31 | Down $ -0.01 | $182.31 | $182.31 | 100 |
| 03:37 PM | $182.32 | Up $0.00 | $182.32 | $182.30 | 200 |
| 03:36 PM | $182.32 | Up $0.05 | $182.32 | $182.32 | 100 |
| 03:35 PM | $182.27 | Down $ -0.05 | $182.27 | $182.27 | 200 |
| 03:34 PM | $182.32 | Down $ -0.07 | $182.36 | $182.32 | 200 |
| 03:32 PM | $182.39 | Up $0.01 | $182.39 | $182.39 | 100 |
| 03:32 PM | $182.39 | Up $0.00 | $182.39 | $182.39 | 0 |
| 03:30 PM | $182.38 | Down $ -0.05 | $182.38 | $182.33 | 1,500 |
| 03:30 PM | $182.38 | Up $0.00 | $182.38 | $182.33 | 0 |
| 03:29 PM | $182.43 | Up $0.11 | $182.43 | $182.33 | 500 |
| 03:28 PM | $182.32 | Up $0.08 | $182.32 | $182.24 | 400 |
| 03:25 PM | $182.24 | Down $ -0.01 | $182.24 | $182.24 | 100 |
| 03:25 PM | $182.24 | Up $0.00 | $182.24 | $182.24 | 0 |
| 03:25 PM | $182.24 | Up $0.00 | $182.24 | $182.24 | 0 |
| 03:24 PM | $182.25 | Up $0.08 | $182.25 | $182.19 | 1,300 |
| 03:22 PM | $182.17 | Down $ -0.05 | $182.17 | $182.17 | 100 |
| 03:22 PM | $182.17 | Up $0.00 | $182.17 | $182.17 | 0 |
| 03:21 PM | $182.22 | Down $ -0.04 | $182.24 | $182.22 | 300 |
| 03:20 PM | $182.26 | Up $0.01 | $182.26 | $182.09 | 600 |
| 03:19 PM | $182.25 | Down $ -0.04 | $182.25 | $182.25 | 100 |
| 03:18 PM | $182.29 | Up $0.00 | $182.37 | $182.29 | 2,100 |
| 03:17 PM | $182.29 | Up $0.04 | $182.32 | $182.29 | 300 |
| 03:16 PM | $182.25 | Down $ -0.11 | $182.31 | $182.25 | 200 |
| 03:15 PM | $182.36 | Down $ -0.22 | $182.47 | $182.36 | 4,000 |
| 03:14 PM | $182.58 | Down $ -0.14 | $182.58 | $182.58 | 200 |
| 03:13 PM | $182.72 | Up $0.06 | $182.76 | $182.69 | 700 |
| 03:11 PM | $182.66 | Down $ -0.08 | $182.76 | $182.65 | 500 |
| 03:11 PM | $182.66 | Up $0.00 | $182.76 | $182.65 | 0 |
| 03:10 PM | $182.74 | Down $ -0.13 | $182.74 | $182.74 | 100 |
| 03:09 PM | $182.87 | Down $ -0.11 | $182.94 | $182.87 | 1,800 |
| 03:08 PM | $182.98 | Up $0.02 | $183.04 | $182.98 | 2,100 |
| 03:07 PM | $182.96 | Up $0.04 | $183.01 | $182.96 | 600 |
| 03:06 PM | $182.92 | Down $ -0.13 | $182.97 | $182.92 | 1,100 |
| 03:05 PM | $183.05 | Down $ -0.02 | $183.13 | $183.05 | 2,800 |
| 03:04 PM | $183.07 | Up $0.15 | $183.07 | $183.00 | 900 |
| 03:03 PM | $182.92 | Up $0.05 | $182.92 | $182.90 | 300 |
| 03:02 PM | $182.87 | Up $0.06 | $182.88 | $182.87 | 300 |
| 03:01 PM | $182.81 | Down $ -0.02 | $182.83 | $182.80 | 1,400 |
| 03:00 PM | $182.83 | Down $ -0.12 | $182.83 | $182.81 | 200 |
| 02:59 PM | $182.95 | Up $0.00 | $182.97 | $182.95 | 500 |
| 02:58 PM | $182.95 | Up $0.06 | $182.95 | $182.95 | 100 |
| 02:57 PM | $182.89 | Up $0.19 | $182.89 | $182.89 | 100 |
| 02:55 PM | $182.70 | Up $0.04 | $182.70 | $182.69 | 200 |
| 02:55 PM | $182.70 | Up $0.00 | $182.70 | $182.69 | 0 |
| 02:54 PM | $182.66 | Down $ -0.06 | $182.66 | $182.66 | 100 |
| 02:53 PM | $182.72 | Up $0.13 | $182.72 | $182.72 | 200 |
| 02:52 PM | $182.59 | Down $ -0.02 | $182.59 | $182.59 | 300 |
| 02:51 PM | $182.61 | Up $0.05 | $182.61 | $182.61 | 100 |
| 02:50 PM | $182.56 | Down $ -0.01 | $182.59 | $182.56 | 200 |
| 02:49 PM | $182.57 | Up $0.02 | $182.57 | $182.55 | 200 |
| 02:48 PM | $182.55 | Up $0.04 | $182.57 | $182.55 | 200 |
| 02:47 PM | $182.51 | Up $0.02 | $182.57 | $182.44 | 500 |
| 02:46 PM | $182.49 | Up $0.04 | $182.49 | $182.48 | 600 |
| 02:45 PM | $182.45 | Down $ -0.01 | $182.45 | $182.34 | 300 |
| 02:44 PM | $182.46 | Down $ -0.03 | $182.51 | $182.45 | 700 |
| 02:43 PM | $182.50 | Down $ -0.04 | $182.50 | $182.49 | 600 |
| 02:42 PM | $182.54 | Down $ -0.04 | $182.54 | $182.52 | 200 |
| 02:41 PM | $182.58 | Down $ -0.10 | $182.65 | $182.58 | 400 |
| 02:40 PM | $182.68 | Down $ -0.06 | $182.72 | $182.67 | 1,900 |
| 02:39 PM | $182.74 | Up $0.00 | $182.76 | $182.74 | 400 |
| 02:38 PM | $182.74 | Down $ -0.05 | $182.77 | $182.72 | 300 |
| 02:37 PM | $182.79 | Up $0.04 | $182.79 | $182.73 | 1,100 |
| 02:36 PM | $182.75 | Up $0.13 | $182.75 | $182.75 | 100 |
| 02:35 PM | $182.62 | Up $0.05 | $182.64 | $182.62 | 400 |
| 02:34 PM | $182.57 | Down $ -0.03 | $182.57 | $182.57 | 100 |
| 02:33 PM | $182.60 | Up $0.14 | $182.60 | $182.49 | 400 |
| 02:32 PM | $182.46 | Down $ -0.16 | $182.58 | $182.46 | 1,900 |
| 02:31 PM | $182.62 | Up $0.01 | $182.65 | $182.61 | 400 |
| 02:30 PM | $182.61 | Up $0.16 | $182.64 | $182.50 | 600 |
| 02:29 PM | $182.45 | Up $0.08 | $182.45 | $182.45 | 100 |
| 02:28 PM | $182.37 | Down $ -0.02 | $182.37 | $182.34 | 300 |
| 02:27 PM | $182.39 | Up $0.12 | $182.39 | $182.33 | 1,100 |
| 02:26 PM | $182.27 | Down $ -0.13 | $182.31 | $182.27 | 500 |
| 02:25 PM | $182.40 | Down $ -0.06 | $182.44 | $182.40 | 1,000 |
| 02:24 PM | $182.46 | Up $0.12 | $182.46 | $182.39 | 300 |
| 02:23 PM | $182.34 | Up $0.16 | $182.34 | $182.34 | 100 |
| 02:21 PM | $182.18 | Down $ -0.05 | $182.26 | $182.18 | 200 |
| 02:21 PM | $182.18 | Up $0.00 | $182.26 | $182.18 | 0 |
| 02:20 PM | $182.23 | Up $0.06 | $182.35 | $182.22 | 500 |
| 02:19 PM | $182.17 | Down $ -0.03 | $182.17 | $182.13 | 400 |
| 02:18 PM | $182.20 | Up $0.18 | $182.20 | $182.13 | 1,100 |
| 02:17 PM | $182.02 | Up $0.09 | $182.02 | $181.91 | 400 |
| 02:16 PM | $181.93 | Down $ -0.02 | $181.97 | $181.93 | 200 |
| 02:15 PM | $181.95 | Down $ -0.09 | $181.99 | $181.95 | 200 |
| 02:14 PM | $182.04 | Up $0.10 | $182.04 | $182.00 | 300 |
| 02:12 PM | $181.94 | Down $ -0.01 | $181.99 | $181.94 | 600 |
| 02:12 PM | $181.94 | Up $0.00 | $181.99 | $181.94 | 0 |
| 02:11 PM | $181.95 | Down $ -0.02 | $181.95 | $181.94 | 200 |
| 02:10 PM | $181.97 | Down $ -0.05 | $182.03 | $181.94 | 700 |
| 02:09 PM | $182.02 | Down $ -0.03 | $182.03 | $182.02 | 200 |
| 02:08 PM | $182.05 | Up $0.14 | $182.05 | $182.05 | 100 |
| 02:07 PM | $181.91 | Up $0.04 | $181.91 | $181.91 | 100 |
| 02:06 PM | $181.87 | Down $ -0.05 | $181.87 | $181.82 | 200 |
| 02:05 PM | $181.92 | Up $0.09 | $181.92 | $181.92 | 100 |
| 02:04 PM | $181.83 | Up $0.07 | $181.89 | $181.83 | 300 |
| 02:03 PM | $181.76 | Down $ -0.24 | $181.94 | $181.76 | 1,000 |
| 02:02 PM | $182.00 | Up $0.02 | $182.00 | $182.00 | 100 |
| 02:01 PM | $181.98 | Up $0.00 | $181.98 | $181.90 | 400 |
| 02:00 PM | $181.98 | Up $0.02 | $181.98 | $181.87 | 200 |
| 01:59 PM | $181.96 | Up $0.02 | $181.96 | $181.94 | 200 |
| 01:58 PM | $181.94 | Up $0.03 | $181.94 | $181.94 | 200 |
| 01:56 PM | $181.91 | Down $ -0.08 | $181.92 | $181.90 | 3,700 |
| 01:56 PM | $181.91 | Up $0.00 | $181.92 | $181.90 | 0 |
| 01:55 PM | $181.99 | Up $0.19 | $182.00 | $181.89 | 500 |
| 01:54 PM | $181.80 | Down $ -0.06 | $181.80 | $181.80 | 100 |
| 01:53 PM | $181.86 | Down $ -0.04 | $181.86 | $181.86 | 100 |
| 01:52 PM | $181.90 | Down $ -0.10 | $181.90 | $181.90 | 100 |
| 01:51 PM | $182.00 | Up $0.42 | $182.00 | $181.74 | 1,300 |
| 01:50 PM | $181.58 | Up $0.02 | $181.58 | $181.58 | 200 |
| 01:49 PM | $181.56 | Down $ -0.02 | $181.57 | $181.56 | 200 |
| 01:48 PM | $181.58 | Down $ -0.13 | $181.69 | $181.58 | 800 |
| 01:47 PM | $181.71 | Up $0.02 | $181.71 | $181.71 | 400 |
| 01:46 PM | $181.69 | Down $ -0.25 | $181.82 | $181.69 | 3,700 |
| 01:45 PM | $181.94 | Down $ -0.15 | $181.94 | $181.94 | 100 |
| 01:44 PM | $182.09 | Down $ -0.09 | $182.14 | $182.09 | 600 |
| 01:43 PM | $182.18 | Up $0.21 | $182.18 | $182.04 | 600 |
| 01:42 PM | $181.97 | Up $0.06 | $181.99 | $181.97 | 300 |
| 01:41 PM | $181.91 | Up $0.17 | $181.91 | $181.91 | 300 |
| 01:40 PM | $181.74 | Down $ -0.10 | $181.74 | $181.74 | 100 |
| 01:38 PM | $181.84 | Down $ -0.01 | $181.84 | $181.84 | 100 |
| 01:38 PM | $181.84 | Up $0.00 | $181.84 | $181.84 | 0 |
| 01:37 PM | $181.85 | Up $0.15 | $181.85 | $181.85 | 100 |
| 01:36 PM | $181.70 | Up $0.14 | $181.70 | $181.63 | 2,300 |
| 01:35 PM | $181.56 | Down $ -0.12 | $181.68 | $181.56 | 1,000 |
| 01:34 PM | $181.68 | Up $0.11 | $181.68 | $181.65 | 200 |
| 01:33 PM | $181.57 | Up $0.10 | $181.57 | $181.57 | 100 |
| 01:32 PM | $181.47 | Up $0.07 | $181.48 | $181.45 | 1,100 |
| 01:31 PM | $181.40 | Down $ -0.03 | $181.40 | $181.40 | 300 |
| 01:30 PM | $181.43 | Down $ -0.05 | $181.52 | $181.43 | 400 |
| 01:29 PM | $181.48 | Down $ -0.04 | $181.55 | $181.48 | 200 |
| 01:28 PM | $181.52 | Up $0.07 | $181.56 | $181.46 | 2,100 |
| 01:27 PM | $181.45 | Up $0.04 | $181.45 | $181.35 | 900 |
| 01:26 PM | $181.41 | Up $0.14 | $181.41 | $181.35 | 500 |
| 01:25 PM | $181.27 | Down $ -0.10 | $181.36 | $181.27 | 900 |
| 01:24 PM | $181.37 | Up $0.13 | $181.37 | $181.16 | 1,400 |
| 01:23 PM | $181.24 | Down $ -0.13 | $181.36 | $181.24 | 1,700 |
| 01:22 PM | $181.37 | Down $ -0.06 | $181.55 | $181.37 | 2,200 |
| 01:21 PM | $181.43 | Up $0.06 | $181.47 | $181.39 | 800 |
| 01:20 PM | $181.37 | Up $0.17 | $181.40 | $181.27 | 1,400 |
| 01:18 PM | $181.20 | Up $0.06 | $181.20 | $181.16 | 400 |
| 01:18 PM | $181.20 | Up $0.00 | $181.20 | $181.16 | 0 |
| 01:17 PM | $181.14 | Up $0.16 | $181.15 | $180.99 | 1,100 |
| 01:16 PM | $180.98 | Up $0.08 | $180.98 | $180.88 | 500 |
| 01:15 PM | $180.90 | Down $ -0.06 | $180.90 | $180.90 | 100 |
| 01:14 PM | $180.96 | Up $0.16 | $181.05 | $180.90 | 2,600 |
| 01:13 PM | $180.80 | Down $ -0.02 | $180.80 | $180.76 | 300 |
| 01:12 PM | $180.82 | Up $0.06 | $180.82 | $180.80 | 400 |
| 01:11 PM | $180.76 | Up $0.05 | $180.76 | $180.76 | 100 |
| 01:10 PM | $180.71 | Down $ -0.09 | $180.71 | $180.70 | 300 |
| 01:09 PM | $180.80 | Up $0.02 | $180.86 | $180.80 | 400 |
| 01:08 PM | $180.78 | Down $ -0.02 | $180.78 | $180.78 | 200 |
| 01:07 PM | $180.80 | Down $ -0.06 | $180.85 | $180.80 | 400 |
| 01:06 PM | $180.86 | Down $ -0.05 | $180.87 | $180.83 | 700 |
| 01:05 PM | $180.91 | Down $ -0.04 | $181.00 | $180.88 | 2,000 |
| 01:04 PM | $180.95 | Up $0.03 | $180.95 | $180.87 | 700 |
| 01:03 PM | $180.92 | Up $0.15 | $180.92 | $180.77 | 800 |
| 01:02 PM | $180.77 | Up $0.22 | $180.77 | $180.50 | 400 |
| 01:01 PM | $180.55 | Down $ -0.06 | $180.55 | $180.51 | 300 |
| 01:00 PM | $180.61 | Up $0.12 | $180.61 | $180.48 | 900 |
| 12:59 PM | $180.49 | Up $0.28 | $180.49 | $180.32 | 500 |
| 12:58 PM | $180.21 | Up $0.14 | $180.21 | $180.05 | 700 |
| 12:57 PM | $180.07 | Up $0.02 | $180.07 | $179.97 | 1,700 |
| 12:56 PM | $180.05 | Up $0.04 | $180.05 | $179.93 | 2,200 |
| 12:55 PM | $180.01 | Up $0.21 | $180.01 | $179.80 | 600 |
| 12:54 PM | $179.80 | Down $ -0.23 | $179.97 | $179.80 | 3,000 |
| 12:53 PM | $180.03 | Up $0.13 | $180.03 | $179.88 | 500 |
| 12:52 PM | $179.90 | Down $ -0.13 | $179.99 | $179.90 | 2,300 |
| 12:51 PM | $180.03 | Up $0.08 | $180.04 | $179.97 | 400 |
| 12:50 PM | $179.95 | Down $ -0.05 | $180.07 | $179.95 | 2,100 |
| 12:49 PM | $180.00 | Up $0.06 | $180.00 | $179.90 | 1,100 |
| 12:48 PM | $179.94 | Down $ -0.10 | $180.05 | $179.91 | 4,400 |
| 12:47 PM | $180.04 | Up $0.13 | $180.04 | $179.89 | 1,200 |
| 12:46 PM | $179.91 | Down $ -0.22 | $180.09 | $179.89 | 3,100 |
| 12:45 PM | $180.13 | Up $0.16 | $180.20 | $180.05 | 700 |
| 12:44 PM | $179.97 | Down $ -0.03 | $180.02 | $179.89 | 500 |
| 12:43 PM | $180.00 | Up $0.18 | $180.00 | $179.78 | 1,700 |
| 12:42 PM | $179.82 | Up $0.01 | $179.91 | $179.82 | 400 |
| 12:41 PM | $179.81 | Up $0.13 | $179.98 | $179.72 | 3,100 |
| 12:40 PM | $179.68 | Down $ -0.01 | $179.73 | $179.60 | 5,600 |
| 12:39 PM | $179.69 | Down $ -0.37 | $180.00 | $179.68 | 4,500 |
| 12:38 PM | $180.06 | Down $ -0.69 | $180.73 | $179.99 | 20,200 |
| 12:37 PM | $180.75 | Down $ -0.16 | $180.77 | $180.75 | 600 |
| 12:36 PM | $180.91 | Up $0.21 | $180.91 | $180.87 | 300 |
| 12:35 PM | $180.70 | Down $ -0.08 | $180.70 | $180.70 | 100 |
| 12:34 PM | $180.78 | Down $ -0.12 | $180.78 | $180.78 | 500 |
| 12:33 PM | $180.90 | Down $ -0.05 | $180.90 | $180.90 | 100 |
| 12:32 PM | $180.95 | Up $0.49 | $180.95 | $180.84 | 300 |
| 12:31 PM | $180.46 | Down $ -0.11 | $180.47 | $180.45 | 1,100 |
| 12:30 PM | $180.57 | Down $ -0.13 | $180.63 | $180.57 | 400 |
| 12:29 PM | $180.70 | Down $ -0.02 | $180.70 | $180.65 | 700 |
| 12:28 PM | $180.72 | Up $0.00 | $180.72 | $180.72 | 200 |
| 12:27 PM | $180.72 | Down $ -0.10 | $180.72 | $180.68 | 300 |
| 12:26 PM | $180.82 | Down $ -0.06 | $180.83 | $180.80 | 1,400 |
| 12:25 PM | $180.88 | Up $0.28 | $180.90 | $180.77 | 1,600 |
| 12:23 PM | $180.60 | Down $ -0.02 | $180.63 | $180.60 | 1,900 |
| 12:23 PM | $180.60 | Up $0.00 | $180.63 | $180.60 | 0 |
| 12:22 PM | $180.62 | Up $0.05 | $180.66 | $180.60 | 2,600 |
| 12:21 PM | $180.57 | Up $0.17 | $180.57 | $180.44 | 1,700 |
| 12:20 PM | $180.40 | Down $ -0.03 | $180.40 | $180.30 | 2,500 |
| 12:19 PM | $180.43 | Down $ -0.22 | $180.63 | $180.39 | 2,800 |
| 12:18 PM | $180.65 | Up $0.05 | $180.75 | $180.65 | 2,200 |
| 12:17 PM | $180.60 | Down $ -0.08 | $180.73 | $180.60 | 1,600 |
| 12:16 PM | $180.68 | Down $ -0.29 | $180.80 | $180.68 | 700 |
| 12:15 PM | $180.97 | Down $ -0.03 | $181.04 | $180.97 | 1,700 |
| 12:14 PM | $181.00 | Down $ -0.10 | $181.05 | $181.00 | 1,200 |
| 12:12 PM | $181.10 | Up $0.21 | $181.21 | $181.10 | 500 |
| 12:12 PM | $181.10 | Up $0.00 | $181.21 | $181.10 | 0 |
| 12:10 PM | $180.89 | Down $ -0.03 | $180.99 | $180.89 | 1,400 |
| 12:10 PM | $180.89 | Up $0.00 | $180.99 | $180.89 | 0 |
| 12:09 PM | $180.92 | Down $ -0.03 | $180.93 | $180.89 | 1,100 |
| 12:08 PM | $180.95 | Down $ -0.13 | $181.01 | $180.95 | 3,400 |
| 12:07 PM | $181.08 | Up $0.08 | $181.24 | $181.08 | 8,200 |
| 12:06 PM | $181.00 | Down $ -0.19 | $181.10 | $181.00 | 2,000 |
| 12:05 PM | $181.19 | Down $ -0.03 | $181.21 | $181.19 | 5,200 |
| 12:04 PM | $181.22 | Down $ -0.05 | $181.22 | $181.22 | 200 |
| 12:03 PM | $181.27 | Up $0.04 | $181.27 | $181.21 | 400 |
| 12:02 PM | $181.23 | Up $0.00 | $181.36 | $181.23 | 300 |
| 12:01 PM | $181.23 | Up $0.03 | $181.23 | $181.15 | 1,300 |
| 12:00 PM | $181.20 | Up $0.13 | $181.20 | $181.05 | 900 |
| 11:59 AM | $181.07 | Up $0.01 | $181.12 | $181.07 | 500 |
| 11:58 AM | $181.06 | Up $0.00 | $181.16 | $181.02 | 2,300 |
| 11:57 AM | $181.06 | Down $ -0.25 | $181.28 | $181.03 | 12,200 |
| 11:56 AM | $181.31 | Down $ -0.13 | $181.52 | $181.31 | 4,100 |
| 11:55 AM | $181.44 | Down $ -0.15 | $181.57 | $181.44 | 1,100 |
| 11:54 AM | $181.59 | Down $ -0.15 | $181.60 | $181.59 | 1,100 |
| 11:53 AM | $181.74 | Down $ -0.02 | $181.74 | $181.66 | 10,300 |
| 11:52 AM | $181.76 | Up $0.01 | $181.84 | $181.76 | 400 |
| 11:51 AM | $181.75 | Up $0.15 | $181.75 | $181.75 | 5,500 |
| 11:50 AM | $181.60 | Down $ -0.18 | $181.72 | $181.60 | 200 |
| 11:49 AM | $181.78 | Up $0.08 | $181.78 | $181.78 | 200 |
| 11:48 AM | $181.70 | Down $ -0.06 | $181.70 | $181.70 | 100 |
| 11:47 AM | $181.76 | Up $0.04 | $181.76 | $181.76 | 100 |
| 11:46 AM | $181.72 | Down $ -0.03 | $181.72 | $181.72 | 100 |
| 11:44 AM | $181.74 | Down $ -0.06 | $181.74 | $181.74 | 500 |
| 11:44 AM | $181.74 | Up $0.00 | $181.74 | $181.74 | 0 |
| 11:42 AM | $181.80 | Up $0.06 | $181.80 | $181.76 | 200 |
| 11:42 AM | $181.80 | Up $0.00 | $181.80 | $181.76 | 0 |
| 11:41 AM | $181.74 | Up $0.01 | $181.74 | $181.60 | 300 |
| 11:40 AM | $181.73 | Up $0.06 | $181.81 | $181.73 | 1,600 |
| 11:39 AM | $181.67 | Up $0.07 | $181.69 | $181.61 | 2,400 |
| 11:38 AM | $181.60 | Down $ -0.01 | $181.60 | $181.60 | 2,700 |
| 11:37 AM | $181.61 | Down $ -0.05 | $181.61 | $181.61 | 900 |
| 11:36 AM | $181.66 | Up $0.11 | $181.70 | $181.65 | 500 |
| 11:35 AM | $181.55 | Down $ -0.03 | $181.55 | $181.52 | 300 |
| 11:34 AM | $181.58 | Up $0.07 | $181.58 | $181.50 | 1,000 |
| 11:33 AM | $181.51 | Down $ -0.06 | $181.51 | $181.48 | 1,200 |
| 11:32 AM | $181.57 | Up $0.15 | $181.57 | $181.45 | 12,100 |
| 11:31 AM | $181.42 | Down $ -0.18 | $181.52 | $181.42 | 5,000 |
| 11:30 AM | $181.60 | Up $0.09 | $181.60 | $181.51 | 1,700 |
| 11:29 AM | $181.51 | Down $ -0.17 | $181.64 | $181.46 | 6,700 |
| 11:28 AM | $181.68 | Down $ -0.25 | $181.80 | $181.68 | 2,000 |
| 11:27 AM | $181.93 | Down $ -0.04 | $181.93 | $181.88 | 1,100 |
| 11:26 AM | $181.97 | Down $ -0.18 | $182.13 | $181.91 | 5,500 |
| 11:25 AM | $182.15 | Down $ -0.06 | $182.22 | $182.12 | 700 |
| 11:24 AM | $182.21 | Down $ -0.17 | $182.32 | $182.21 | 2,100 |
| 11:23 AM | $182.38 | Down $ -0.11 | $182.40 | $182.38 | 5,500 |
| 11:22 AM | $182.49 | Down $ -0.24 | $182.60 | $182.49 | 800 |
| 11:21 AM | $182.73 | Down $ -0.02 | $182.73 | $182.73 | 100 |
| 11:20 AM | $182.75 | Up $0.01 | $182.75 | $182.75 | 100 |
| 11:19 AM | $182.74 | Down $ -0.07 | $182.74 | $182.74 | 100 |
| 11:18 AM | $182.81 | Up $0.07 | $182.81 | $182.75 | 200 |
| 11:17 AM | $182.74 | Down $ -0.08 | $182.80 | $182.74 | 200 |
| 11:16 AM | $182.82 | Down $ -0.04 | $182.82 | $182.82 | 100 |
| 11:12 AM | $182.86 | Down $ -0.28 | $182.86 | $182.86 | 100 |
| 11:12 AM | $182.86 | Up $0.00 | $182.86 | $182.86 | 0 |
| 11:12 AM | $182.86 | Up $0.00 | $182.86 | $182.86 | 0 |
| 11:12 AM | $182.86 | Up $0.00 | $182.86 | $182.86 | 0 |
| 11:11 AM | $183.14 | Up $0.01 | $183.14 | $183.14 | 600 |
| 11:10 AM | $183.13 | Up $0.04 | $183.16 | $183.13 | 500 |
| 11:09 AM | $183.09 | Up $0.18 | $183.09 | $183.09 | 100 |
| 11:07 AM | $182.91 | Up $0.01 | $182.91 | $182.90 | 200 |
| 11:07 AM | $182.91 | Up $0.00 | $182.91 | $182.90 | 0 |
| 11:06 AM | $182.90 | Up $0.14 | $182.90 | $182.90 | 500 |
| 11:05 AM | $182.76 | Down $ -0.22 | $182.76 | $182.76 | 100 |
| 11:04 AM | $182.98 | Down $ -0.05 | $183.03 | $182.98 | 200 |
| 11:03 AM | $183.03 | Up $0.01 | $183.03 | $183.03 | 100 |
| 11:01 AM | $183.02 | Down $ -0.10 | $183.08 | $183.02 | 500 |
| 11:01 AM | $183.02 | Up $0.00 | $183.08 | $183.02 | 0 |
| 11:00 AM | $183.12 | Up $0.06 | $183.13 | $183.09 | 700 |
| 10:58 AM | $183.06 | Up $0.26 | $183.06 | $183.00 | 400 |
| 10:58 AM | $183.06 | Up $0.00 | $183.06 | $183.00 | 0 |
| 10:57 AM | $182.80 | Up $0.14 | $182.80 | $182.77 | 300 |
| 10:56 AM | $182.66 | Down $ -0.22 | $182.78 | $182.66 | 300 |
| 10:55 AM | $182.88 | Up $0.26 | $182.92 | $182.80 | 2,000 |
| 10:54 AM | $182.62 | Up $0.13 | $182.63 | $182.62 | 1,100 |
| 10:53 AM | $182.49 | Down $ -0.21 | $182.49 | $182.49 | 100 |
| 10:52 AM | $182.70 | Up $0.00 | $182.70 | $182.70 | 2,000 |
| 10:51 AM | $182.70 | Up $0.28 | $182.70 | $182.45 | 9,400 |
| 10:50 AM | $182.42 | Down $ -0.13 | $182.45 | $182.39 | 5,000 |
| 10:49 AM | $182.55 | Down $ -0.02 | $182.58 | $182.49 | 6,300 |
| 10:48 AM | $182.57 | Down $ -0.33 | $182.91 | $182.57 | 5,100 |
| 10:47 AM | $182.90 | Down $ -0.17 | $183.03 | $182.90 | 4,800 |
| 10:46 AM | $183.07 | Down $ -0.20 | $183.28 | $183.07 | 18,900 |
| 10:45 AM | $183.27 | Down $ -0.18 | $183.43 | $183.25 | 1,200 |
| 10:44 AM | $183.45 | Down $ -0.20 | $183.53 | $183.40 | 7,400 |
| 10:43 AM | $183.65 | Down $ -0.20 | $183.81 | $183.65 | 1,200 |
| 10:42 AM | $183.85 | Down $ -0.15 | $183.85 | $183.85 | 100 |
| 10:41 AM | $184.00 | Up $0.04 | $184.00 | $183.99 | 900 |
| 10:39 AM | $183.96 | Up $0.05 | $183.96 | $183.96 | 100 |
| 10:39 AM | $183.96 | Up $0.00 | $183.96 | $183.96 | 0 |
| 10:38 AM | $183.91 | Up $0.01 | $183.92 | $183.91 | 700 |
| 10:37 AM | $183.90 | Up $0.08 | $183.96 | $183.90 | 300 |
| 10:36 AM | $183.82 | Down $ -0.02 | $183.82 | $183.82 | 100 |
| 10:35 AM | $183.84 | Down $ -0.12 | $183.90 | $183.84 | 900 |
| 10:34 AM | $183.96 | Down $ -0.03 | $183.97 | $183.92 | 7,600 |
| 10:33 AM | $183.99 | Up $0.01 | $184.06 | $183.99 | 400 |
| 10:32 AM | $183.98 | Up $0.16 | $183.98 | $183.84 | 3,400 |
| 10:31 AM | $183.82 | Up $0.00 | $183.84 | $183.77 | 700 |
| 10:30 AM | $183.82 | Down $ -0.09 | $184.03 | $183.79 | 4,600 |
| 10:29 AM | $183.91 | Down $ -0.12 | $183.91 | $183.91 | 100 |
| 10:28 AM | $184.03 | Up $0.03 | $184.03 | $184.03 | 200 |
| 10:27 AM | $184.00 | Down $ -0.09 | $184.05 | $184.00 | 700 |
| 10:26 AM | $184.09 | Up $0.07 | $184.09 | $184.08 | 200 |
| 10:24 AM | $184.02 | Up $0.10 | $184.02 | $184.02 | 100 |
| 10:24 AM | $184.02 | Up $0.00 | $184.02 | $184.02 | 0 |
| 10:23 AM | $183.92 | Down $ -0.03 | $183.95 | $183.91 | 600 |
| 10:22 AM | $183.95 | Up $0.31 | $183.95 | $183.70 | 300 |
| 10:21 AM | $183.64 | Up $0.04 | $183.64 | $183.56 | 4,600 |
| 10:20 AM | $183.60 | Down $ -0.05 | $183.62 | $183.60 | 1,500 |
| 10:19 AM | $183.65 | Up $0.12 | $183.65 | $183.58 | 2,100 |
| 10:18 AM | $183.53 | Down $ -0.14 | $183.67 | $183.53 | 1,600 |
| 10:17 AM | $183.67 | Down $ -0.16 | $183.70 | $183.65 | 600 |
| 10:16 AM | $183.83 | Down $ -0.13 | $183.88 | $183.83 | 400 |
| 10:15 AM | $183.96 | Down $ -0.05 | $184.01 | $183.96 | 400 |
| 10:14 AM | $184.01 | Up $0.01 | $184.06 | $184.00 | 1,700 |
| 10:13 AM | $184.00 | Down $ -0.25 | $184.22 | $184.00 | 1,600 |
| 10:12 AM | $184.25 | Down $ -0.05 | $184.27 | $184.25 | 400 |
| 10:11 AM | $184.30 | Down $ -0.05 | $184.30 | $184.30 | 100 |
| 10:10 AM | $184.35 | Down $ -0.15 | $184.46 | $184.35 | 1,200 |
| 10:09 AM | $184.50 | Down $ -0.19 | $184.65 | $184.50 | 2,800 |
| 10:08 AM | $184.69 | Up $0.14 | $184.69 | $184.69 | 100 |
| 10:07 AM | $184.55 | Down $ -0.07 | $184.61 | $184.55 | 300 |
| 10:06 AM | $184.62 | Down $ -0.02 | $184.62 | $184.59 | 300 |
| 10:05 AM | $184.64 | Up $0.14 | $184.64 | $184.64 | 200 |
| 10:04 AM | $184.50 | Down $ -0.13 | $184.57 | $184.50 | 600 |
| 10:03 AM | $184.63 | Down $ -0.08 | $184.63 | $184.63 | 100 |
| 10:01 AM | $184.71 | Up $0.21 | $184.71 | $184.65 | 300 |
| 10:01 AM | $184.71 | Up $0.00 | $184.71 | $184.65 | 0 |
| 10:00 AM | $184.50 | Down $ -0.11 | $184.53 | $184.50 | 300 |
| 09:59 AM | $184.61 | Down $ -0.08 | $184.71 | $184.61 | 300 |
| 09:57 AM | $184.69 | Down $ -0.01 | $184.73 | $184.69 | 500 |
| 09:57 AM | $184.69 | Up $0.00 | $184.73 | $184.69 | 0 |
| 09:56 AM | $184.70 | Down $ -0.10 | $184.76 | $184.70 | 1,000 |
| 09:55 AM | $184.80 | Down $ -0.09 | $184.85 | $184.80 | 600 |
| 09:54 AM | $184.89 | Down $ -0.17 | $184.95 | $184.89 | 2,400 |
| 09:52 AM | $185.06 | Up $0.07 | $185.07 | $185.06 | 300 |
| 09:52 AM | $185.06 | Up $0.00 | $185.07 | $185.06 | 0 |
| 09:51 AM | $184.99 | Down $ -0.05 | $185.03 | $184.96 | 400 |
| 09:50 AM | $185.04 | Down $ -0.10 | $185.13 | $185.04 | 2,400 |
| 09:49 AM | $185.14 | Up $0.01 | $185.14 | $185.11 | 600 |
| 09:48 AM | $185.13 | Up $0.08 | $185.13 | $185.03 | 700 |
| 09:47 AM | $185.05 | Up $0.15 | $185.06 | $185.00 | 2,700 |
| 09:45 AM | $184.90 | Up $0.05 | $184.90 | $184.85 | 1,300 |
| 09:45 AM | $184.90 | Up $0.00 | $184.90 | $184.85 | 0 |
| 09:44 AM | $184.85 | Up $0.19 | $184.85 | $184.85 | 100 |
| 09:42 AM | $184.66 | Up $0.07 | $184.66 | $184.58 | 400 |
| 09:42 AM | $184.66 | Up $0.00 | $184.66 | $184.58 | 0 |
| 09:41 AM | $184.59 | Down $ -0.03 | $184.59 | $184.59 | 300 |
| 09:40 AM | $184.62 | Up $0.02 | $184.62 | $184.53 | 1,700 |
| 09:39 AM | $184.60 | Up $0.01 | $184.60 | $184.59 | 200 |
| 09:38 AM | $184.59 | Down $ -0.08 | $184.66 | $184.59 | 600 |
| 09:37 AM | $184.67 | Up $0.07 | $184.67 | $184.58 | 700 |
| 09:36 AM | $184.60 | Up $0.07 | $184.61 | $184.58 | 1,200 |
| 09:35 AM | $184.53 | Up $0.19 | $184.53 | $184.49 | 1,600 |
| 09:34 AM | $184.34 | Down $ -0.14 | $184.34 | $184.34 | 100 |
| 09:33 AM | $184.48 | Up $0.04 | $184.48 | $184.48 | 100 |
| 09:32 AM | $184.44 | Up $0.08 | $184.45 | $184.32 | 800 |
| 09:31 AM | $184.36 | Up $0.14 | $184.36 | $184.36 | 200 |
| 09:30 AM | $184.22 | Up $0.72 | $184.40 | $184.22 | 10,900 |
| Previous close | $183.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/06/2026 | $183.50 | $184.37 | $184.67 | $183.32 | 192,300 |
| 05/06/2026 | $182.90 | $185.05 | $185.05 | $182.60 | 312,200 |
| 04/06/2026 | $187.31 | $186.69 | $187.58 | $186.68 | 66,900 |
| 03/06/2026 | $186.62 | $186.67 | $186.97 | $186.35 | 128,900 |
| 02/06/2026 | $186.96 | $186.86 | $187.10 | $186.75 | 95,900 |
| 01/06/2026 | $186.69 | $186.39 | $187.11 | $186.19 | 131,700 |
| 29/05/2026 | $185.61 | $185.56 | $186.02 | $185.37 | 189,000 |
| 28/05/2026 | $185.12 | $185.15 | $185.25 | $184.93 | 100,600 |
| 27/05/2026 | $184.69 | $184.34 | $184.86 | $184.19 | 84,000 |
| 26/05/2026 | $184.35 | $184.01 | $184.57 | $183.90 | 157,700 |
| 25/05/2026 | $185.74 | $184.80 | $186.25 | $184.70 | 81,100 |
| 22/05/2026 | $183.20 | $183.85 | $183.99 | $183.10 | 142,200 |
| 21/05/2026 | $182.18 | $181.50 | $182.55 | $181.19 | 170,100 |
| 20/05/2026 | $181.26 | $181.08 | $181.41 | $180.60 | 103,500 |
| 19/05/2026 | $179.47 | $179.50 | $180.47 | $179.28 | 117,800 |
| 15/05/2026 | $180.84 | $181.16 | $181.85 | $180.77 | 112,300 |
| 14/05/2026 | $182.68 | $183.00 | $183.06 | $182.26 | 81,100 |
| 13/05/2026 | $181.01 | $180.35 | $181.45 | $180.35 | 96,900 |
| 12/05/2026 | $179.96 | $178.73 | $180.06 | $178.62 | 97,700 |
| 11/05/2026 | $179.89 | $179.97 | $180.11 | $179.59 | 90,900 |
| 08/05/2026 | $179.42 | $179.43 | $179.66 | $179.21 | 117,200 |
| 07/05/2026 | $177.80 | $178.00 | $178.06 | $177.00 | 136,400 |
| 06/05/2026 | $178.07 | $177.45 | $178.25 | $177.25 | 119,600 |
| 05/05/2026 | $175.46 | $175.09 | $175.69 | $175.09 | 75,100 |
| 04/05/2026 | $173.93 | $173.77 | $174.05 | $173.30 | 225,000 |
| 01/05/2026 | $174.29 | $174.78 | $174.82 | $174.29 | 78,500 |
| 30/04/2026 | $173.81 | $173.03 | $173.95 | $172.92 | 109,300 |
| 29/04/2026 | $173.20 | $172.78 | $173.20 | $172.47 | 75,700 |
| 28/04/2026 | $173.26 | $172.76 | $173.35 | $172.73 | 58,400 |
| 27/04/2026 | $173.47 | $172.85 | $173.54 | $172.81 | 69,300 |
Graphs are not available, please refer to the detailed table