Find a quote
iSHARES NASDAQ 100 INDEX ETF
71.08 Down -1.12 (-1.58 %)
Delayed : 2026/05/19 04:33:01
- Previous close $72.20
- Opening $71.27
- Today High $71.70
- Today Low $70.82
- Price Bid $70.80
- Price Ask $70.80
- 52 Weeks High $72.40
- 52 Weeks Low $51.85
- Size Bid 1
- Size Ask 1
- Volume 242,304
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $71.08 | Down $ -0.03 | $71.15 | $71.08 | 4,000 |
| 03:58 PM | $71.11 | Up $0.03 | $71.12 | $71.11 | 300 |
| 03:57 PM | $71.08 | Up $0.01 | $71.08 | $71.08 | 300 |
| 03:55 PM | $71.07 | Down $ -0.06 | $71.10 | $71.07 | 300 |
| 03:55 PM | $71.07 | Up $0.00 | $71.10 | $71.07 | 0 |
| 03:54 PM | $71.13 | Down $ -0.02 | $71.15 | $71.13 | 1,400 |
| 03:53 PM | $71.15 | Down $ -0.03 | $71.17 | $71.15 | 2,500 |
| 03:52 PM | $71.18 | Down $ -0.01 | $71.22 | $71.18 | 2,000 |
| 03:51 PM | $71.19 | Up $0.00 | $71.20 | $71.18 | 900 |
| 03:50 PM | $71.19 | Down $ -0.06 | $71.26 | $71.19 | 4,200 |
| 03:49 PM | $71.25 | Down $ -0.01 | $71.27 | $71.25 | 500 |
| 03:48 PM | $71.26 | Down $ -0.01 | $71.26 | $71.25 | 900 |
| 03:47 PM | $71.27 | Up $0.02 | $71.28 | $71.24 | 400 |
| 03:45 PM | $71.25 | Down $ -0.01 | $71.26 | $71.25 | 200 |
| 03:45 PM | $71.25 | Up $0.00 | $71.26 | $71.25 | 0 |
| 03:44 PM | $71.26 | Down $ -0.02 | $71.27 | $71.26 | 500 |
| 03:43 PM | $71.28 | Down $ -0.02 | $71.30 | $71.28 | 700 |
| 03:42 PM | $71.30 | Down $ -0.05 | $71.34 | $71.30 | 1,600 |
| 03:41 PM | $71.35 | Down $ -0.01 | $71.35 | $71.35 | 300 |
| 03:39 PM | $71.36 | Up $0.03 | $71.36 | $71.35 | 1,100 |
| 03:39 PM | $71.36 | Up $0.00 | $71.36 | $71.35 | 0 |
| 03:37 PM | $71.33 | Up $0.06 | $71.33 | $71.33 | 700 |
| 03:37 PM | $71.33 | Up $0.00 | $71.33 | $71.33 | 0 |
| 03:35 PM | $71.27 | Down $ -0.01 | $71.27 | $71.27 | 100 |
| 03:35 PM | $71.27 | Up $0.00 | $71.27 | $71.27 | 0 |
| 03:34 PM | $71.28 | Down $ -0.02 | $71.28 | $71.28 | 200 |
| 03:33 PM | $71.30 | Up $0.00 | $71.30 | $71.30 | 100 |
| 03:32 PM | $71.30 | Up $0.03 | $71.30 | $71.30 | 100 |
| 03:30 PM | $71.27 | Up $0.02 | $71.27 | $71.27 | 200 |
| 03:30 PM | $71.27 | Up $0.00 | $71.27 | $71.27 | 0 |
| 03:27 PM | $71.25 | Down $ -0.01 | $71.25 | $71.25 | 100 |
| 03:27 PM | $71.25 | Up $0.00 | $71.25 | $71.25 | 0 |
| 03:27 PM | $71.25 | Up $0.00 | $71.25 | $71.25 | 0 |
| 03:26 PM | $71.26 | Up $0.00 | $71.26 | $71.26 | 100 |
| 03:25 PM | $71.26 | Down $ -0.02 | $71.26 | $71.26 | 200 |
| 03:23 PM | $71.28 | Down $ -0.03 | $71.28 | $71.28 | 400 |
| 03:23 PM | $71.28 | Up $0.00 | $71.28 | $71.28 | 0 |
| 03:16 PM | $71.31 | Up $0.01 | $71.31 | $71.31 | 400 |
| 03:16 PM | $71.31 | Up $0.00 | $71.31 | $71.31 | 0 |
| 03:16 PM | $71.31 | Up $0.00 | $71.31 | $71.31 | 0 |
| 03:16 PM | $71.31 | Up $0.00 | $71.31 | $71.31 | 0 |
| 03:16 PM | $71.31 | Up $0.00 | $71.31 | $71.31 | 0 |
| 03:16 PM | $71.31 | Up $0.00 | $71.31 | $71.31 | 0 |
| 03:16 PM | $71.31 | Up $0.00 | $71.31 | $71.31 | 0 |
| 03:11 PM | $71.30 | Down $ -0.10 | $71.31 | $71.30 | 200 |
| 03:11 PM | $71.30 | Up $0.00 | $71.31 | $71.30 | 0 |
| 03:11 PM | $71.30 | Up $0.00 | $71.31 | $71.30 | 0 |
| 03:11 PM | $71.30 | Up $0.00 | $71.31 | $71.30 | 0 |
| 03:11 PM | $71.30 | Up $0.00 | $71.31 | $71.30 | 0 |
| 03:06 PM | $71.40 | Down $ -0.01 | $71.40 | $71.40 | 600 |
| 03:06 PM | $71.40 | Up $0.00 | $71.40 | $71.40 | 0 |
| 03:06 PM | $71.40 | Up $0.00 | $71.40 | $71.40 | 0 |
| 03:06 PM | $71.40 | Up $0.00 | $71.40 | $71.40 | 0 |
| 03:06 PM | $71.40 | Up $0.00 | $71.40 | $71.40 | 0 |
| 03:05 PM | $71.41 | Down $ -0.03 | $71.41 | $71.41 | 100 |
| 03:03 PM | $71.44 | Down $ -0.01 | $71.44 | $71.44 | 3,400 |
| 03:03 PM | $71.44 | Up $0.00 | $71.44 | $71.44 | 0 |
| 03:02 PM | $71.45 | Up $0.00 | $71.45 | $71.45 | 400 |
| 03:01 PM | $71.45 | Down $ -0.01 | $71.45 | $71.45 | 100 |
| 03:00 PM | $71.46 | Up $0.01 | $71.46 | $71.46 | 100 |
| 02:58 PM | $71.45 | Down $ -0.08 | $71.45 | $71.45 | 100 |
| 02:58 PM | $71.45 | Up $0.00 | $71.45 | $71.45 | 0 |
| 02:55 PM | $71.53 | Up $0.08 | $71.53 | $71.51 | 300 |
| 02:55 PM | $71.53 | Up $0.00 | $71.53 | $71.51 | 0 |
| 02:55 PM | $71.53 | Up $0.00 | $71.53 | $71.51 | 0 |
| 02:52 PM | $71.45 | Up $0.03 | $71.45 | $71.45 | 100 |
| 02:52 PM | $71.45 | Up $0.00 | $71.45 | $71.45 | 0 |
| 02:52 PM | $71.45 | Up $0.00 | $71.45 | $71.45 | 0 |
| 02:43 PM | $71.42 | Down $ -0.06 | $71.42 | $71.42 | 500 |
| 02:43 PM | $71.42 | Up $0.00 | $71.42 | $71.42 | 0 |
| 02:43 PM | $71.42 | Up $0.00 | $71.42 | $71.42 | 0 |
| 02:43 PM | $71.42 | Up $0.00 | $71.42 | $71.42 | 0 |
| 02:43 PM | $71.42 | Up $0.00 | $71.42 | $71.42 | 0 |
| 02:43 PM | $71.42 | Up $0.00 | $71.42 | $71.42 | 0 |
| 02:43 PM | $71.42 | Up $0.00 | $71.42 | $71.42 | 0 |
| 02:43 PM | $71.42 | Up $0.00 | $71.42 | $71.42 | 0 |
| 02:43 PM | $71.42 | Up $0.00 | $71.42 | $71.42 | 0 |
| 02:40 PM | $71.48 | Up $0.03 | $71.48 | $71.48 | 500 |
| 02:40 PM | $71.48 | Up $0.00 | $71.48 | $71.48 | 0 |
| 02:40 PM | $71.48 | Up $0.00 | $71.48 | $71.48 | 0 |
| 02:37 PM | $71.45 | Up $0.04 | $71.45 | $71.45 | 500 |
| 02:37 PM | $71.45 | Up $0.00 | $71.45 | $71.45 | 0 |
| 02:37 PM | $71.45 | Up $0.00 | $71.45 | $71.45 | 0 |
| 02:36 PM | $71.41 | Up $0.03 | $71.41 | $71.40 | 300 |
| 02:34 PM | $71.38 | Up $0.01 | $71.38 | $71.38 | 600 |
| 02:34 PM | $71.38 | Up $0.00 | $71.38 | $71.38 | 0 |
| 02:32 PM | $71.37 | Down $ -0.01 | $71.37 | $71.37 | 2,000 |
| 02:32 PM | $71.37 | Up $0.00 | $71.37 | $71.37 | 0 |
| 02:31 PM | $71.38 | Down $ -0.11 | $71.38 | $71.38 | 400 |
| 02:30 PM | $71.49 | Down $ -0.09 | $71.49 | $71.49 | 1,200 |
| 02:23 PM | $71.58 | Up $0.04 | $71.58 | $71.58 | 400 |
| 02:23 PM | $71.58 | Up $0.00 | $71.58 | $71.58 | 0 |
| 02:23 PM | $71.58 | Up $0.00 | $71.58 | $71.58 | 0 |
| 02:23 PM | $71.58 | Up $0.00 | $71.58 | $71.58 | 0 |
| 02:23 PM | $71.58 | Up $0.00 | $71.58 | $71.58 | 0 |
| 02:23 PM | $71.58 | Up $0.00 | $71.58 | $71.58 | 0 |
| 02:23 PM | $71.58 | Up $0.00 | $71.58 | $71.58 | 0 |
| 02:21 PM | $71.54 | Up $0.01 | $71.54 | $71.54 | 100 |
| 02:21 PM | $71.54 | Up $0.00 | $71.54 | $71.54 | 0 |
| 02:20 PM | $71.53 | Up $0.03 | $71.53 | $71.51 | 200 |
| 02:19 PM | $71.50 | Down $ -0.04 | $71.51 | $71.50 | 1,000 |
| 02:18 PM | $71.54 | Down $ -0.16 | $71.55 | $71.54 | 2,700 |
| 02:07 PM | $71.70 | Up $0.05 | $71.70 | $71.70 | 800 |
| 02:07 PM | $71.70 | Up $0.00 | $71.70 | $71.70 | 0 |
| 02:07 PM | $71.70 | Up $0.00 | $71.70 | $71.70 | 0 |
| 02:07 PM | $71.70 | Up $0.00 | $71.70 | $71.70 | 0 |
| 02:07 PM | $71.70 | Up $0.00 | $71.70 | $71.70 | 0 |
| 02:07 PM | $71.70 | Up $0.00 | $71.70 | $71.70 | 0 |
| 02:07 PM | $71.70 | Up $0.00 | $71.70 | $71.70 | 0 |
| 02:07 PM | $71.70 | Up $0.00 | $71.70 | $71.70 | 0 |
| 02:07 PM | $71.70 | Up $0.00 | $71.70 | $71.70 | 0 |
| 02:07 PM | $71.70 | Up $0.00 | $71.70 | $71.70 | 0 |
| 02:07 PM | $71.70 | Up $0.00 | $71.70 | $71.70 | 0 |
| 02:01 PM | $71.65 | Down $ -0.01 | $71.65 | $71.65 | 100 |
| 02:01 PM | $71.65 | Up $0.00 | $71.65 | $71.65 | 0 |
| 02:01 PM | $71.65 | Up $0.00 | $71.65 | $71.65 | 0 |
| 02:01 PM | $71.65 | Up $0.00 | $71.65 | $71.65 | 0 |
| 02:01 PM | $71.65 | Up $0.00 | $71.65 | $71.65 | 0 |
| 02:01 PM | $71.65 | Up $0.00 | $71.65 | $71.65 | 0 |
| 02:00 PM | $71.66 | Up $0.06 | $71.66 | $71.66 | 100 |
| 01:55 PM | $71.60 | Up $0.00 | $71.60 | $71.60 | 100 |
| 01:55 PM | $71.60 | Up $0.00 | $71.60 | $71.60 | 0 |
| 01:55 PM | $71.60 | Up $0.00 | $71.60 | $71.60 | 0 |
| 01:55 PM | $71.60 | Up $0.00 | $71.60 | $71.60 | 0 |
| 01:55 PM | $71.60 | Up $0.00 | $71.60 | $71.60 | 0 |
| 01:53 PM | $71.60 | Up $0.02 | $71.60 | $71.60 | 200 |
| 01:53 PM | $71.60 | Up $0.00 | $71.60 | $71.60 | 0 |
| 01:52 PM | $71.58 | Down $ -0.02 | $71.58 | $71.57 | 4,900 |
| 01:46 PM | $71.60 | Up $0.01 | $71.60 | $71.60 | 100 |
| 01:46 PM | $71.60 | Up $0.00 | $71.60 | $71.60 | 0 |
| 01:46 PM | $71.60 | Up $0.00 | $71.60 | $71.60 | 0 |
| 01:46 PM | $71.60 | Up $0.00 | $71.60 | $71.60 | 0 |
| 01:46 PM | $71.60 | Up $0.00 | $71.60 | $71.60 | 0 |
| 01:46 PM | $71.60 | Up $0.00 | $71.60 | $71.60 | 0 |
| 01:45 PM | $71.59 | Up $0.05 | $71.59 | $71.59 | 100 |
| 01:41 PM | $71.54 | Down $ -0.07 | $71.54 | $71.54 | 100 |
| 01:41 PM | $71.54 | Up $0.00 | $71.54 | $71.54 | 0 |
| 01:41 PM | $71.54 | Up $0.00 | $71.54 | $71.54 | 0 |
| 01:41 PM | $71.54 | Up $0.00 | $71.54 | $71.54 | 0 |
| 01:36 PM | $71.61 | Up $0.01 | $71.61 | $71.61 | 100 |
| 01:36 PM | $71.61 | Up $0.00 | $71.61 | $71.61 | 0 |
| 01:36 PM | $71.61 | Up $0.00 | $71.61 | $71.61 | 0 |
| 01:36 PM | $71.61 | Up $0.00 | $71.61 | $71.61 | 0 |
| 01:36 PM | $71.61 | Up $0.00 | $71.61 | $71.61 | 0 |
| 01:35 PM | $71.60 | Up $0.06 | $71.60 | $71.60 | 100 |
| 01:25 PM | $71.54 | Up $0.04 | $71.54 | $71.54 | 600 |
| 01:25 PM | $71.54 | Up $0.00 | $71.54 | $71.54 | 0 |
| 01:25 PM | $71.54 | Up $0.00 | $71.54 | $71.54 | 0 |
| 01:25 PM | $71.54 | Up $0.00 | $71.54 | $71.54 | 0 |
| 01:25 PM | $71.54 | Up $0.00 | $71.54 | $71.54 | 0 |
| 01:25 PM | $71.54 | Up $0.00 | $71.54 | $71.54 | 0 |
| 01:25 PM | $71.54 | Up $0.00 | $71.54 | $71.54 | 0 |
| 01:25 PM | $71.54 | Up $0.00 | $71.54 | $71.54 | 0 |
| 01:25 PM | $71.54 | Up $0.00 | $71.54 | $71.54 | 0 |
| 01:25 PM | $71.54 | Up $0.00 | $71.54 | $71.54 | 0 |
| 01:24 PM | $71.50 | Up $0.07 | $71.50 | $71.50 | 5,700 |
| 01:22 PM | $71.43 | Up $0.04 | $71.43 | $71.43 | 100 |
| 01:22 PM | $71.43 | Up $0.00 | $71.43 | $71.43 | 0 |
| 01:19 PM | $71.39 | Down $ -0.01 | $71.39 | $71.39 | 400 |
| 01:19 PM | $71.39 | Up $0.00 | $71.39 | $71.39 | 0 |
| 01:19 PM | $71.39 | Up $0.00 | $71.39 | $71.39 | 0 |
| 01:18 PM | $71.40 | Up $0.02 | $71.40 | $71.40 | 100 |
| 01:14 PM | $71.38 | Down $ -0.02 | $71.38 | $71.38 | 500 |
| 01:14 PM | $71.38 | Up $0.00 | $71.38 | $71.38 | 0 |
| 01:14 PM | $71.38 | Up $0.00 | $71.38 | $71.38 | 0 |
| 01:14 PM | $71.38 | Up $0.00 | $71.38 | $71.38 | 0 |
| 01:13 PM | $71.40 | Up $0.01 | $71.40 | $71.40 | 100 |
| 01:12 PM | $71.39 | Down $ -0.01 | $71.39 | $71.39 | 200 |
| 01:10 PM | $71.40 | Up $0.02 | $71.40 | $71.40 | 100 |
| 01:10 PM | $71.40 | Up $0.00 | $71.40 | $71.40 | 0 |
| 01:06 PM | $71.38 | Up $0.04 | $71.38 | $71.38 | 2,600 |
| 01:06 PM | $71.38 | Up $0.00 | $71.38 | $71.38 | 0 |
| 01:06 PM | $71.38 | Up $0.00 | $71.38 | $71.38 | 0 |
| 01:06 PM | $71.38 | Up $0.00 | $71.38 | $71.38 | 0 |
| 01:05 PM | $71.34 | Up $0.02 | $71.34 | $71.31 | 1,700 |
| 01:03 PM | $71.32 | Up $0.01 | $71.32 | $71.32 | 400 |
| 01:03 PM | $71.32 | Up $0.00 | $71.32 | $71.32 | 0 |
| 01:00 PM | $71.31 | Down $ -0.01 | $71.31 | $71.31 | 100 |
| 01:00 PM | $71.31 | Up $0.00 | $71.31 | $71.31 | 0 |
| 01:00 PM | $71.31 | Up $0.00 | $71.31 | $71.31 | 0 |
| 12:59 PM | $71.32 | Up $0.02 | $71.32 | $71.31 | 700 |
| 12:56 PM | $71.30 | Up $0.00 | $71.30 | $71.30 | 1,000 |
| 12:56 PM | $71.30 | Up $0.00 | $71.30 | $71.30 | 0 |
| 12:56 PM | $71.30 | Up $0.00 | $71.30 | $71.30 | 0 |
| 12:53 PM | $71.30 | Down $ -0.07 | $71.30 | $71.30 | 2,700 |
| 12:53 PM | $71.30 | Up $0.00 | $71.30 | $71.30 | 0 |
| 12:53 PM | $71.30 | Up $0.00 | $71.30 | $71.30 | 0 |
| 12:51 PM | $71.37 | Up $0.01 | $71.37 | $71.37 | 200 |
| 12:51 PM | $71.37 | Up $0.00 | $71.37 | $71.37 | 0 |
| 12:50 PM | $71.36 | Up $0.02 | $71.36 | $71.36 | 100 |
| 12:42 PM | $71.34 | Up $0.01 | $71.34 | $71.34 | 1,600 |
| 12:42 PM | $71.34 | Up $0.00 | $71.34 | $71.34 | 0 |
| 12:42 PM | $71.34 | Up $0.00 | $71.34 | $71.34 | 0 |
| 12:42 PM | $71.34 | Up $0.00 | $71.34 | $71.34 | 0 |
| 12:42 PM | $71.34 | Up $0.00 | $71.34 | $71.34 | 0 |
| 12:42 PM | $71.34 | Up $0.00 | $71.34 | $71.34 | 0 |
| 12:42 PM | $71.34 | Up $0.00 | $71.34 | $71.34 | 0 |
| 12:42 PM | $71.34 | Up $0.00 | $71.34 | $71.34 | 0 |
| 12:40 PM | $71.33 | Up $0.01 | $71.33 | $71.33 | 100 |
| 12:40 PM | $71.33 | Up $0.00 | $71.33 | $71.33 | 0 |
| 12:35 PM | $71.32 | Down $ -0.03 | $71.32 | $71.32 | 400 |
| 12:35 PM | $71.32 | Up $0.00 | $71.32 | $71.32 | 0 |
| 12:35 PM | $71.32 | Up $0.00 | $71.32 | $71.32 | 0 |
| 12:35 PM | $71.32 | Up $0.00 | $71.32 | $71.32 | 0 |
| 12:35 PM | $71.32 | Up $0.00 | $71.32 | $71.32 | 0 |
| 12:28 PM | $71.35 | Up $0.00 | $71.35 | $71.35 | 2,300 |
| 12:28 PM | $71.35 | Up $0.00 | $71.35 | $71.35 | 0 |
| 12:28 PM | $71.35 | Up $0.00 | $71.35 | $71.35 | 0 |
| 12:28 PM | $71.35 | Up $0.00 | $71.35 | $71.35 | 0 |
| 12:28 PM | $71.35 | Up $0.00 | $71.35 | $71.35 | 0 |
| 12:28 PM | $71.35 | Up $0.00 | $71.35 | $71.35 | 0 |
| 12:28 PM | $71.35 | Up $0.00 | $71.35 | $71.35 | 0 |
| 12:25 PM | $71.35 | Up $0.04 | $71.35 | $71.35 | 400 |
| 12:25 PM | $71.35 | Up $0.00 | $71.35 | $71.35 | 0 |
| 12:25 PM | $71.35 | Up $0.00 | $71.35 | $71.35 | 0 |
| 12:24 PM | $71.31 | Up $0.03 | $71.31 | $71.31 | 1,000 |
| 12:23 PM | $71.28 | Up $0.03 | $71.28 | $71.28 | 100 |
| 12:21 PM | $71.25 | Up $0.06 | $71.25 | $71.25 | 100 |
| 12:21 PM | $71.25 | Up $0.00 | $71.25 | $71.25 | 0 |
| 12:17 PM | $71.19 | Up $0.02 | $71.19 | $71.19 | 100 |
| 12:17 PM | $71.19 | Up $0.00 | $71.19 | $71.19 | 0 |
| 12:17 PM | $71.19 | Up $0.00 | $71.19 | $71.19 | 0 |
| 12:17 PM | $71.19 | Up $0.00 | $71.19 | $71.19 | 0 |
| 12:12 PM | $71.17 | Down $ -0.03 | $71.17 | $71.17 | 200 |
| 12:12 PM | $71.17 | Up $0.00 | $71.17 | $71.17 | 0 |
| 12:12 PM | $71.17 | Up $0.00 | $71.17 | $71.17 | 0 |
| 12:12 PM | $71.17 | Up $0.00 | $71.17 | $71.17 | 0 |
| 12:12 PM | $71.17 | Up $0.00 | $71.17 | $71.17 | 0 |
| 12:11 PM | $71.20 | Down $ -0.03 | $71.20 | $71.20 | 100 |
| 12:06 PM | $71.23 | Down $ -0.03 | $71.23 | $71.22 | 1,300 |
| 12:06 PM | $71.23 | Up $0.00 | $71.23 | $71.22 | 0 |
| 12:06 PM | $71.23 | Up $0.00 | $71.23 | $71.22 | 0 |
| 12:06 PM | $71.23 | Up $0.00 | $71.23 | $71.22 | 0 |
| 12:06 PM | $71.23 | Up $0.00 | $71.23 | $71.22 | 0 |
| 12:03 PM | $71.26 | Down $ -0.02 | $71.28 | $71.26 | 900 |
| 12:03 PM | $71.26 | Up $0.00 | $71.28 | $71.26 | 0 |
| 12:03 PM | $71.26 | Up $0.00 | $71.28 | $71.26 | 0 |
| 12:02 PM | $71.28 | Up $0.03 | $71.28 | $71.28 | 100 |
| 12:00 PM | $71.25 | Up $0.03 | $71.25 | $71.24 | 200 |
| 12:00 PM | $71.25 | Up $0.00 | $71.25 | $71.24 | 0 |
| 11:59 AM | $71.22 | Up $0.14 | $71.22 | $71.22 | 200 |
| 11:55 AM | $71.08 | Down $ -0.07 | $71.10 | $71.08 | 1,000 |
| 11:55 AM | $71.08 | Up $0.00 | $71.10 | $71.08 | 0 |
| 11:55 AM | $71.08 | Up $0.00 | $71.10 | $71.08 | 0 |
| 11:55 AM | $71.08 | Up $0.00 | $71.10 | $71.08 | 0 |
| 11:53 AM | $71.15 | Down $ -0.01 | $71.15 | $71.15 | 100 |
| 11:53 AM | $71.15 | Up $0.00 | $71.15 | $71.15 | 0 |
| 11:51 AM | $71.16 | Up $0.03 | $71.16 | $71.16 | 100 |
| 11:51 AM | $71.16 | Up $0.00 | $71.16 | $71.16 | 0 |
| 11:50 AM | $71.13 | Down $ -0.06 | $71.18 | $71.13 | 8,900 |
| 11:49 AM | $71.19 | Down $ -0.02 | $71.26 | $71.19 | 8,200 |
| 11:47 AM | $71.21 | Up $0.01 | $71.21 | $71.21 | 300 |
| 11:47 AM | $71.21 | Up $0.00 | $71.21 | $71.21 | 0 |
| 11:45 AM | $71.20 | Down $ -0.05 | $71.24 | $71.20 | 200 |
| 11:45 AM | $71.20 | Up $0.00 | $71.24 | $71.20 | 0 |
| 11:44 AM | $71.25 | Down $ -0.03 | $71.25 | $71.25 | 200 |
| 11:43 AM | $71.28 | Down $ -0.07 | $71.30 | $71.28 | 900 |
| 11:39 AM | $71.35 | Down $ -0.08 | $71.36 | $71.35 | 2,200 |
| 11:39 AM | $71.35 | Up $0.00 | $71.36 | $71.35 | 0 |
| 11:39 AM | $71.35 | Up $0.00 | $71.36 | $71.35 | 0 |
| 11:39 AM | $71.35 | Up $0.00 | $71.36 | $71.35 | 0 |
| 11:37 AM | $71.43 | Down $ -0.03 | $71.43 | $71.42 | 1,500 |
| 11:37 AM | $71.43 | Up $0.00 | $71.43 | $71.42 | 0 |
| 11:36 AM | $71.46 | Up $0.05 | $71.46 | $71.46 | 100 |
| 11:35 AM | $71.41 | Up $0.04 | $71.41 | $71.41 | 100 |
| 11:34 AM | $71.37 | Down $ -0.07 | $71.37 | $71.37 | 400 |
| 11:32 AM | $71.44 | Up $0.03 | $71.44 | $71.44 | 300 |
| 11:32 AM | $71.44 | Up $0.00 | $71.44 | $71.44 | 0 |
| 11:31 AM | $71.41 | Up $0.00 | $71.41 | $71.39 | 8,200 |
| 11:30 AM | $71.41 | Up $0.09 | $71.41 | $71.38 | 800 |
| 11:29 AM | $71.32 | Down $ -0.03 | $71.32 | $71.32 | 100 |
| 11:26 AM | $71.35 | Up $0.05 | $71.35 | $71.28 | 1,900 |
| 11:26 AM | $71.35 | Up $0.00 | $71.35 | $71.28 | 0 |
| 11:26 AM | $71.35 | Up $0.00 | $71.35 | $71.28 | 0 |
| 11:25 AM | $71.30 | Down $ -0.02 | $71.32 | $71.30 | 500 |
| 11:23 AM | $71.32 | Down $ -0.10 | $71.37 | $71.32 | 4,800 |
| 11:23 AM | $71.32 | Up $0.00 | $71.37 | $71.32 | 0 |
| 11:22 AM | $71.42 | Up $0.04 | $71.42 | $71.42 | 100 |
| 11:21 AM | $71.38 | Up $0.08 | $71.38 | $71.38 | 500 |
| 11:18 AM | $71.30 | Up $0.00 | $71.32 | $71.30 | 400 |
| 11:18 AM | $71.30 | Up $0.00 | $71.32 | $71.30 | 0 |
| 11:18 AM | $71.30 | Up $0.00 | $71.32 | $71.30 | 0 |
| 11:17 AM | $71.30 | Up $0.03 | $71.30 | $71.30 | 2,600 |
| 11:16 AM | $71.27 | Up $0.02 | $71.29 | $71.27 | 1,600 |
| 11:15 AM | $71.25 | Up $0.02 | $71.25 | $71.23 | 300 |
| 11:14 AM | $71.23 | Down $ -0.01 | $71.23 | $71.21 | 3,200 |
| 11:12 AM | $71.24 | Down $ -0.02 | $71.24 | $71.24 | 400 |
| 11:12 AM | $71.24 | Up $0.00 | $71.24 | $71.24 | 0 |
| 11:11 AM | $71.26 | Down $ -0.04 | $71.26 | $71.26 | 100 |
| 11:10 AM | $71.30 | Down $ -0.01 | $71.32 | $71.30 | 400 |
| 11:09 AM | $71.31 | Up $0.13 | $71.31 | $71.30 | 2,800 |
| 11:08 AM | $71.18 | Up $0.04 | $71.18 | $71.18 | 100 |
| 11:07 AM | $71.14 | Down $ -0.06 | $71.15 | $71.14 | 200 |
| 11:03 AM | $71.20 | Up $0.01 | $71.20 | $71.20 | 100 |
| 11:03 AM | $71.20 | Up $0.00 | $71.20 | $71.20 | 0 |
| 11:03 AM | $71.20 | Up $0.00 | $71.20 | $71.20 | 0 |
| 11:03 AM | $71.20 | Up $0.00 | $71.20 | $71.20 | 0 |
| 11:02 AM | $71.19 | Down $ -0.07 | $71.20 | $71.19 | 8,200 |
| 11:00 AM | $71.26 | Up $0.00 | $71.26 | $71.26 | 100 |
| 11:00 AM | $71.26 | Up $0.00 | $71.26 | $71.26 | 0 |
| 10:59 AM | $71.26 | Down $ -0.07 | $71.26 | $71.26 | 400 |
| 10:57 AM | $71.33 | Up $0.06 | $71.33 | $71.33 | 500 |
| 10:57 AM | $71.33 | Up $0.00 | $71.33 | $71.33 | 0 |
| 10:55 AM | $71.27 | Up $0.08 | $71.27 | $71.27 | 200 |
| 10:55 AM | $71.27 | Up $0.00 | $71.27 | $71.27 | 0 |
| 10:52 AM | $71.19 | Down $ -0.01 | $71.19 | $71.16 | 500 |
| 10:52 AM | $71.19 | Up $0.00 | $71.19 | $71.16 | 0 |
| 10:52 AM | $71.19 | Up $0.00 | $71.19 | $71.16 | 0 |
| 10:51 AM | $71.20 | Up $0.00 | $71.20 | $71.20 | 200 |
| 10:50 AM | $71.20 | Down $ -0.07 | $71.20 | $71.20 | 100 |
| 10:46 AM | $71.27 | Down $ -0.08 | $71.27 | $71.27 | 100 |
| 10:46 AM | $71.27 | Up $0.00 | $71.27 | $71.27 | 0 |
| 10:46 AM | $71.27 | Up $0.00 | $71.27 | $71.27 | 0 |
| 10:46 AM | $71.27 | Up $0.00 | $71.27 | $71.27 | 0 |
| 10:45 AM | $71.35 | Down $ -0.01 | $71.40 | $71.35 | 200 |
| 10:44 AM | $71.36 | Down $ -0.03 | $71.36 | $71.36 | 100 |
| 10:41 AM | $71.39 | Up $0.00 | $71.40 | $71.39 | 200 |
| 10:41 AM | $71.39 | Up $0.00 | $71.40 | $71.39 | 0 |
| 10:41 AM | $71.39 | Up $0.00 | $71.40 | $71.39 | 0 |
| 10:40 AM | $71.39 | Up $0.02 | $71.39 | $71.39 | 600 |
| 10:35 AM | $71.37 | Up $0.03 | $71.37 | $71.35 | 200 |
| 10:35 AM | $71.37 | Up $0.00 | $71.37 | $71.35 | 0 |
| 10:35 AM | $71.37 | Up $0.00 | $71.37 | $71.35 | 0 |
| 10:35 AM | $71.37 | Up $0.00 | $71.37 | $71.35 | 0 |
| 10:35 AM | $71.37 | Up $0.00 | $71.37 | $71.35 | 0 |
| 10:34 AM | $71.34 | Up $0.03 | $71.34 | $71.30 | 500 |
| 10:33 AM | $71.31 | Up $0.06 | $71.31 | $71.26 | 1,200 |
| 10:32 AM | $71.25 | Down $ -0.04 | $71.30 | $71.25 | 1,000 |
| 10:31 AM | $71.29 | Up $0.00 | $71.29 | $71.29 | 100 |
| 10:30 AM | $71.29 | Up $0.04 | $71.29 | $71.27 | 700 |
| 10:29 AM | $71.25 | Down $ -0.05 | $71.25 | $71.25 | 1,000 |
| 10:28 AM | $71.30 | Up $0.01 | $71.30 | $71.27 | 1,200 |
| 10:26 AM | $71.29 | Down $ -0.07 | $71.32 | $71.29 | 1,100 |
| 10:26 AM | $71.29 | Up $0.00 | $71.32 | $71.29 | 0 |
| 10:25 AM | $71.36 | Down $ -0.04 | $71.36 | $71.36 | 100 |
| 10:24 AM | $71.40 | Down $ -0.05 | $71.42 | $71.40 | 300 |
| 10:23 AM | $71.45 | Up $0.02 | $71.45 | $71.45 | 100 |
| 10:22 AM | $71.43 | Up $0.03 | $71.43 | $71.43 | 100 |
| 10:20 AM | $71.40 | Down $ -0.01 | $71.40 | $71.38 | 200 |
| 10:20 AM | $71.40 | Up $0.00 | $71.40 | $71.38 | 0 |
| 10:19 AM | $71.41 | Up $0.02 | $71.42 | $71.41 | 400 |
| 10:18 AM | $71.39 | Up $0.04 | $71.41 | $71.34 | 3,100 |
| 10:17 AM | $71.35 | Up $0.02 | $71.35 | $71.33 | 1,400 |
| 10:16 AM | $71.33 | Up $0.09 | $71.34 | $71.33 | 1,200 |
| 10:15 AM | $71.24 | Up $0.00 | $71.25 | $71.24 | 1,500 |
| 10:14 AM | $71.24 | Up $0.20 | $71.24 | $71.24 | 4,000 |
| 10:11 AM | $71.04 | Down $ -0.05 | $71.14 | $71.04 | 2,700 |
| 10:11 AM | $71.04 | Up $0.00 | $71.14 | $71.04 | 0 |
| 10:11 AM | $71.04 | Up $0.00 | $71.14 | $71.04 | 0 |
| 10:09 AM | $71.09 | Up $0.02 | $71.09 | $71.09 | 500 |
| 10:09 AM | $71.09 | Up $0.00 | $71.09 | $71.09 | 0 |
| 10:08 AM | $71.07 | Up $0.11 | $71.07 | $71.00 | 900 |
| 10:07 AM | $70.96 | Up $0.01 | $70.98 | $70.96 | 500 |
| 10:06 AM | $70.95 | Down $ -0.02 | $70.99 | $70.95 | 1,200 |
| 10:05 AM | $70.97 | Up $0.01 | $70.97 | $70.96 | 1,000 |
| 10:04 AM | $70.96 | Down $ -0.03 | $70.99 | $70.96 | 300 |
| 10:03 AM | $70.99 | Down $ -0.06 | $70.99 | $70.99 | 100 |
| 10:02 AM | $71.05 | Up $0.10 | $71.05 | $71.02 | 200 |
| 10:01 AM | $70.95 | Up $0.03 | $70.95 | $70.95 | 100 |
| 10:00 AM | $70.92 | Up $0.02 | $70.95 | $70.91 | 400 |
| 09:59 AM | $70.90 | Down $ -0.15 | $70.94 | $70.90 | 300 |
| 09:57 AM | $71.05 | Down $ -0.17 | $71.17 | $71.05 | 800 |
| 09:57 AM | $71.05 | Up $0.00 | $71.17 | $71.05 | 0 |
| 09:56 AM | $71.22 | Up $0.05 | $71.22 | $71.19 | 200 |
| 09:55 AM | $71.17 | Down $ -0.02 | $71.20 | $71.17 | 1,300 |
| 09:54 AM | $71.19 | Up $0.24 | $71.19 | $71.10 | 6,100 |
| 09:51 AM | $70.95 | Down $ -0.05 | $71.00 | $70.95 | 300 |
| 09:51 AM | $70.95 | Up $0.00 | $71.00 | $70.95 | 0 |
| 09:51 AM | $70.95 | Up $0.00 | $71.00 | $70.95 | 0 |
| 09:50 AM | $71.00 | Down $ -0.07 | $71.05 | $71.00 | 3,000 |
| 09:49 AM | $71.07 | Up $0.25 | $71.07 | $71.07 | 100 |
| 09:47 AM | $70.82 | Down $ -0.03 | $70.84 | $70.82 | 200 |
| 09:47 AM | $70.82 | Up $0.00 | $70.84 | $70.82 | 0 |
| 09:46 AM | $70.85 | Down $ -0.04 | $70.87 | $70.85 | 4,800 |
| 09:45 AM | $70.89 | Down $ -0.12 | $70.97 | $70.89 | 900 |
| 09:44 AM | $71.01 | Down $ -0.01 | $71.01 | $71.00 | 200 |
| 09:43 AM | $71.02 | Up $0.02 | $71.02 | $71.02 | 100 |
| 09:42 AM | $71.00 | Down $ -0.07 | $71.13 | $71.00 | 400 |
| 09:41 AM | $71.07 | Down $ -0.02 | $71.12 | $71.07 | 1,500 |
| 09:40 AM | $71.09 | Up $0.09 | $71.09 | $70.98 | 3,700 |
| 09:39 AM | $71.00 | Up $0.05 | $71.00 | $71.00 | 100 |
| 09:38 AM | $70.95 | Down $ -0.02 | $70.96 | $70.95 | 5,000 |
| 09:37 AM | $70.97 | Down $ -0.12 | $71.07 | $70.97 | 4,500 |
| 09:36 AM | $71.09 | Down $ -0.05 | $71.14 | $71.04 | 3,300 |
| 09:35 AM | $71.14 | Up $0.10 | $71.14 | $71.09 | 200 |
| 09:34 AM | $71.04 | Down $ -0.04 | $71.05 | $71.04 | 1,000 |
| 09:33 AM | $71.08 | Down $ -0.09 | $71.10 | $71.08 | 200 |
| 09:32 AM | $71.17 | Up $0.03 | $71.18 | $71.17 | 1,800 |
| 09:31 AM | $71.14 | Up $0.01 | $71.14 | $71.06 | 1,500 |
| 09:30 AM | $71.13 | Down $ -1.07 | $71.27 | $71.13 | 21,100 |
| Previous close | $72.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/05/2026 | $71.08 | $71.24 | $71.70 | $71.07 | 73,400 |
| 14/05/2026 | $72.20 | $72.40 | $72.40 | $72.00 | 73,000 |
| 13/05/2026 | $71.65 | $71.23 | $71.85 | $71.23 | 74,400 |
| 12/05/2026 | $70.88 | $70.06 | $70.93 | $69.87 | 95,300 |
| 11/05/2026 | $71.51 | $71.63 | $71.64 | $71.39 | 96,000 |
| 08/05/2026 | $71.29 | $70.97 | $71.31 | $70.95 | 92,400 |
| 07/05/2026 | $69.66 | $69.90 | $69.90 | $69.38 | 135,000 |
| 06/05/2026 | $69.75 | $69.40 | $69.75 | $69.30 | 63,900 |
| 05/05/2026 | $68.34 | $68.30 | $68.46 | $68.23 | 62,700 |
| 04/05/2026 | $67.49 | $67.36 | $67.56 | $67.10 | 97,100 |
| 01/05/2026 | $67.59 | $67.73 | $67.76 | $67.52 | 78,500 |
| 30/04/2026 | $66.96 | $66.49 | $67.03 | $66.42 | 56,500 |
| 29/04/2026 | $66.33 | $66.21 | $66.40 | $66.00 | 42,300 |
| 28/04/2026 | $66.03 | $65.77 | $66.16 | $65.71 | 46,500 |
| 27/04/2026 | $66.70 | $66.45 | $66.70 | $66.44 | 44,400 |
| 24/04/2026 | $66.65 | $66.56 | $66.70 | $66.50 | 89,700 |
| 23/04/2026 | $65.46 | $65.82 | $65.87 | $64.89 | 125,300 |
| 22/04/2026 | $65.80 | $65.54 | $65.80 | $65.50 | 80,300 |
| 21/04/2026 | $64.71 | $64.96 | $65.05 | $64.60 | 99,800 |
| 20/04/2026 | $64.99 | $64.74 | $64.99 | $64.73 | 53,500 |
| 17/04/2026 | $65.19 | $65.15 | $65.29 | $65.00 | 96,200 |
| 16/04/2026 | $64.36 | $64.50 | $64.54 | $64.08 | 98,100 |
| 15/04/2026 | $64.10 | $63.69 | $64.12 | $63.50 | 82,200 |
| 14/04/2026 | $63.22 | $62.95 | $63.23 | $62.95 | 134,200 |
| 13/04/2026 | $62.14 | $61.56 | $62.16 | $61.56 | 80,100 |
| 10/04/2026 | $61.52 | $61.50 | $61.59 | $61.42 | 46,900 |
| 09/04/2026 | $61.45 | $61.29 | $61.47 | $61.20 | 68,000 |
| 08/04/2026 | $61.05 | $61.05 | $61.22 | $60.72 | 79,700 |
| 07/04/2026 | $59.32 | $58.77 | $59.32 | $58.66 | 133,100 |
| 06/04/2026 | $59.32 | $59.18 | $59.32 | $58.97 | 66,300 |
Graphs are not available, please refer to the detailed table