Find a quote
iSHARES NASDAQ 100 INDEX ETF
54.27 Up 0.60 (1.11 %)
Delayed : 2025/06/06 17:40:00
- Previous close $53.67
- Opening $54.20
- Today High $54.42
- Today Low $54.10
- Price Bid $54.13
- Price Ask $54.13
- 52 Weeks High $55.67
- 52 Weeks Low $41.44
- Size Bid 50
- Size Ask 50
- Volume 108,167
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $54.27 | Down $ -0.01 | $54.27 | $54.26 | 1,300 |
| 03:58 PM | $54.27 | Down $ -0.01 | $54.27 | $54.27 | 200 |
| 03:57 PM | $54.28 | Up $0.02 | $54.28 | $54.28 | 100 |
| 03:56 PM | $54.26 | Down $ -0.05 | $54.26 | $54.26 | 1,100 |
| 03:54 PM | $54.31 | Up $0.04 | $54.31 | $54.31 | 300 |
| 03:54 PM | $54.31 | Up $0.00 | $54.31 | $54.31 | 0 |
| 03:53 PM | $54.27 | Down $ -0.03 | $54.28 | $54.27 | 700 |
| 03:52 PM | $54.30 | Up $0.04 | $54.30 | $54.30 | 1,000 |
| 03:50 PM | $54.26 | Down $ -0.04 | $54.27 | $54.26 | 1,000 |
| 03:50 PM | $54.26 | Up $0.00 | $54.27 | $54.26 | 0 |
| 03:46 PM | $54.30 | Down $ -0.01 | $54.30 | $54.30 | 300 |
| 03:46 PM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 03:46 PM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 03:46 PM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 03:45 PM | $54.31 | Up $0.04 | $54.31 | $54.31 | 100 |
| 03:41 PM | $54.27 | Up $0.00 | $54.28 | $54.27 | 1,400 |
| 03:41 PM | $54.27 | Up $0.00 | $54.28 | $54.27 | 0 |
| 03:41 PM | $54.27 | Up $0.00 | $54.28 | $54.27 | 0 |
| 03:41 PM | $54.27 | Up $0.00 | $54.28 | $54.27 | 0 |
| 03:40 PM | $54.27 | Down $ -0.01 | $54.27 | $54.27 | 1,600 |
| 03:36 PM | $54.28 | Up $0.01 | $54.29 | $54.28 | 400 |
| 03:36 PM | $54.28 | Up $0.00 | $54.29 | $54.28 | 0 |
| 03:36 PM | $54.28 | Up $0.00 | $54.29 | $54.28 | 0 |
| 03:36 PM | $54.28 | Up $0.00 | $54.29 | $54.28 | 0 |
| 03:35 PM | $54.27 | Up $0.00 | $54.27 | $54.27 | 300 |
| 03:34 PM | $54.27 | Down $ -0.01 | $54.27 | $54.27 | 300 |
| 03:33 PM | $54.28 | Down $ -0.01 | $54.28 | $54.28 | 200 |
| 03:31 PM | $54.29 | Down $ -0.02 | $54.29 | $54.29 | 300 |
| 03:31 PM | $54.29 | Up $0.00 | $54.29 | $54.29 | 0 |
| 03:26 PM | $54.31 | Up $0.02 | $54.31 | $54.31 | 100 |
| 03:26 PM | $54.31 | Up $0.00 | $54.31 | $54.31 | 0 |
| 03:26 PM | $54.31 | Up $0.00 | $54.31 | $54.31 | 0 |
| 03:26 PM | $54.31 | Up $0.00 | $54.31 | $54.31 | 0 |
| 03:26 PM | $54.31 | Up $0.00 | $54.31 | $54.31 | 0 |
| 03:23 PM | $54.29 | Up $0.02 | $54.29 | $54.28 | 400 |
| 03:23 PM | $54.29 | Up $0.00 | $54.29 | $54.28 | 0 |
| 03:23 PM | $54.29 | Up $0.00 | $54.29 | $54.28 | 0 |
| 03:20 PM | $54.27 | Down $ -0.05 | $54.27 | $54.27 | 100 |
| 03:20 PM | $54.27 | Up $0.00 | $54.27 | $54.27 | 0 |
| 03:20 PM | $54.27 | Up $0.00 | $54.27 | $54.27 | 0 |
| 03:16 PM | $54.32 | Up $0.00 | $54.32 | $54.32 | 1,700 |
| 03:16 PM | $54.32 | Up $0.00 | $54.32 | $54.32 | 0 |
| 03:16 PM | $54.32 | Up $0.00 | $54.32 | $54.32 | 0 |
| 03:16 PM | $54.32 | Up $0.00 | $54.32 | $54.32 | 0 |
| 03:15 PM | $54.32 | Down $ -0.02 | $54.32 | $54.32 | 100 |
| 03:13 PM | $54.34 | Up $0.02 | $54.34 | $54.34 | 100 |
| 03:13 PM | $54.34 | Up $0.00 | $54.34 | $54.34 | 0 |
| 03:11 PM | $54.32 | Down $ -0.01 | $54.32 | $54.32 | 100 |
| 03:11 PM | $54.32 | Up $0.00 | $54.32 | $54.32 | 0 |
| 03:10 PM | $54.33 | Down $ -0.02 | $54.34 | $54.33 | 500 |
| 03:09 PM | $54.35 | Down $ -0.01 | $54.35 | $54.35 | 600 |
| 03:07 PM | $54.36 | Down $ -0.01 | $54.36 | $54.36 | 100 |
| 03:07 PM | $54.36 | Up $0.00 | $54.36 | $54.36 | 0 |
| 03:06 PM | $54.37 | Up $0.02 | $54.37 | $54.37 | 200 |
| 03:01 PM | $54.35 | Up $0.01 | $54.35 | $54.35 | 300 |
| 03:01 PM | $54.35 | Up $0.00 | $54.35 | $54.35 | 0 |
| 03:01 PM | $54.35 | Up $0.00 | $54.35 | $54.35 | 0 |
| 03:01 PM | $54.35 | Up $0.00 | $54.35 | $54.35 | 0 |
| 03:01 PM | $54.35 | Up $0.00 | $54.35 | $54.35 | 0 |
| 03:00 PM | $54.34 | Down $ -0.04 | $54.34 | $54.34 | 1,400 |
| 02:57 PM | $54.38 | Up $0.02 | $54.38 | $54.38 | 200 |
| 02:57 PM | $54.38 | Up $0.00 | $54.38 | $54.38 | 0 |
| 02:57 PM | $54.38 | Up $0.00 | $54.38 | $54.38 | 0 |
| 02:54 PM | $54.36 | Up $0.02 | $54.36 | $54.36 | 1,800 |
| 02:54 PM | $54.36 | Up $0.00 | $54.36 | $54.36 | 0 |
| 02:54 PM | $54.36 | Up $0.00 | $54.36 | $54.36 | 0 |
| 02:51 PM | $54.34 | Up $0.00 | $54.34 | $54.34 | 100 |
| 02:51 PM | $54.34 | Up $0.00 | $54.34 | $54.34 | 0 |
| 02:51 PM | $54.34 | Up $0.00 | $54.34 | $54.34 | 0 |
| 02:45 PM | $54.34 | Down $ -0.04 | $54.34 | $54.34 | 100 |
| 02:45 PM | $54.34 | Up $0.00 | $54.34 | $54.34 | 0 |
| 02:45 PM | $54.34 | Up $0.00 | $54.34 | $54.34 | 0 |
| 02:45 PM | $54.34 | Up $0.00 | $54.34 | $54.34 | 0 |
| 02:45 PM | $54.34 | Up $0.00 | $54.34 | $54.34 | 0 |
| 02:45 PM | $54.34 | Up $0.00 | $54.34 | $54.34 | 0 |
| 02:44 PM | $54.38 | Up $0.00 | $54.38 | $54.37 | 2,500 |
| 02:39 PM | $54.38 | Down $ -0.02 | $54.38 | $54.38 | 100 |
| 02:39 PM | $54.38 | Up $0.00 | $54.38 | $54.38 | 0 |
| 02:39 PM | $54.38 | Up $0.00 | $54.38 | $54.38 | 0 |
| 02:39 PM | $54.38 | Up $0.00 | $54.38 | $54.38 | 0 |
| 02:39 PM | $54.38 | Up $0.00 | $54.38 | $54.38 | 0 |
| 02:36 PM | $54.40 | Down $ -0.02 | $54.40 | $54.40 | 100 |
| 02:36 PM | $54.40 | Up $0.00 | $54.40 | $54.40 | 0 |
| 02:36 PM | $54.40 | Up $0.00 | $54.40 | $54.40 | 0 |
| 02:35 PM | $54.42 | Up $0.00 | $54.42 | $54.42 | 100 |
| 02:33 PM | $54.42 | Up $0.03 | $54.42 | $54.41 | 900 |
| 02:33 PM | $54.42 | Up $0.00 | $54.42 | $54.41 | 0 |
| 02:30 PM | $54.39 | Up $0.02 | $54.40 | $54.38 | 4,000 |
| 02:30 PM | $54.39 | Up $0.00 | $54.40 | $54.38 | 0 |
| 02:30 PM | $54.39 | Up $0.00 | $54.40 | $54.38 | 0 |
| 02:29 PM | $54.37 | Up $0.00 | $54.37 | $54.37 | 100 |
| 02:27 PM | $54.37 | Down $ -0.04 | $54.37 | $54.37 | 100 |
| 02:27 PM | $54.37 | Up $0.00 | $54.37 | $54.37 | 0 |
| 02:20 PM | $54.41 | Up $0.01 | $54.41 | $54.41 | 200 |
| 02:20 PM | $54.41 | Up $0.00 | $54.41 | $54.41 | 0 |
| 02:20 PM | $54.41 | Up $0.00 | $54.41 | $54.41 | 0 |
| 02:20 PM | $54.41 | Up $0.00 | $54.41 | $54.41 | 0 |
| 02:20 PM | $54.41 | Up $0.00 | $54.41 | $54.41 | 0 |
| 02:20 PM | $54.41 | Up $0.00 | $54.41 | $54.41 | 0 |
| 02:20 PM | $54.41 | Up $0.00 | $54.41 | $54.41 | 0 |
| 02:19 PM | $54.40 | Up $0.00 | $54.40 | $54.40 | 200 |
| 02:18 PM | $54.40 | Up $0.01 | $54.40 | $54.40 | 500 |
| 02:17 PM | $54.39 | Down $ -0.01 | $54.39 | $54.39 | 100 |
| 02:15 PM | $54.40 | Up $0.03 | $54.40 | $54.40 | 3,200 |
| 02:15 PM | $54.40 | Up $0.00 | $54.40 | $54.40 | 0 |
| 02:11 PM | $54.37 | Down $ -0.02 | $54.37 | $54.37 | 300 |
| 02:11 PM | $54.37 | Up $0.00 | $54.37 | $54.37 | 0 |
| 02:11 PM | $54.37 | Up $0.00 | $54.37 | $54.37 | 0 |
| 02:11 PM | $54.37 | Up $0.00 | $54.37 | $54.37 | 0 |
| 02:09 PM | $54.39 | Up $0.01 | $54.39 | $54.39 | 300 |
| 02:09 PM | $54.39 | Up $0.00 | $54.39 | $54.39 | 0 |
| 02:08 PM | $54.38 | Up $0.01 | $54.38 | $54.38 | 600 |
| 02:05 PM | $54.37 | Down $ -0.01 | $54.37 | $54.37 | 200 |
| 02:05 PM | $54.37 | Up $0.00 | $54.37 | $54.37 | 0 |
| 02:05 PM | $54.37 | Up $0.00 | $54.37 | $54.37 | 0 |
| 02:03 PM | $54.38 | Up $0.05 | $54.38 | $54.38 | 300 |
| 02:03 PM | $54.38 | Up $0.00 | $54.38 | $54.38 | 0 |
| 02:00 PM | $54.33 | Up $0.01 | $54.33 | $54.33 | 200 |
| 02:00 PM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 02:00 PM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 01:57 PM | $54.32 | Up $0.01 | $54.32 | $54.31 | 300 |
| 01:57 PM | $54.32 | Up $0.00 | $54.32 | $54.31 | 0 |
| 01:57 PM | $54.32 | Up $0.00 | $54.32 | $54.31 | 0 |
| 01:45 PM | $54.31 | Up $0.02 | $54.31 | $54.31 | 100 |
| 01:45 PM | $54.31 | Up $0.00 | $54.31 | $54.31 | 0 |
| 01:45 PM | $54.31 | Up $0.00 | $54.31 | $54.31 | 0 |
| 01:45 PM | $54.31 | Up $0.00 | $54.31 | $54.31 | 0 |
| 01:45 PM | $54.31 | Up $0.00 | $54.31 | $54.31 | 0 |
| 01:45 PM | $54.31 | Up $0.00 | $54.31 | $54.31 | 0 |
| 01:45 PM | $54.31 | Up $0.00 | $54.31 | $54.31 | 0 |
| 01:45 PM | $54.31 | Up $0.00 | $54.31 | $54.31 | 0 |
| 01:45 PM | $54.31 | Up $0.00 | $54.31 | $54.31 | 0 |
| 01:45 PM | $54.31 | Up $0.00 | $54.31 | $54.31 | 0 |
| 01:45 PM | $54.31 | Up $0.00 | $54.31 | $54.31 | 0 |
| 01:45 PM | $54.31 | Up $0.00 | $54.31 | $54.31 | 0 |
| 01:44 PM | $54.29 | Up $0.01 | $54.29 | $54.29 | 400 |
| 01:43 PM | $54.28 | Up $0.02 | $54.28 | $54.28 | 100 |
| 01:33 PM | $54.26 | Up $0.02 | $54.26 | $54.26 | 2,000 |
| 01:33 PM | $54.26 | Up $0.00 | $54.26 | $54.26 | 0 |
| 01:33 PM | $54.26 | Up $0.00 | $54.26 | $54.26 | 0 |
| 01:33 PM | $54.26 | Up $0.00 | $54.26 | $54.26 | 0 |
| 01:33 PM | $54.26 | Up $0.00 | $54.26 | $54.26 | 0 |
| 01:33 PM | $54.26 | Up $0.00 | $54.26 | $54.26 | 0 |
| 01:33 PM | $54.26 | Up $0.00 | $54.26 | $54.26 | 0 |
| 01:33 PM | $54.26 | Up $0.00 | $54.26 | $54.26 | 0 |
| 01:33 PM | $54.26 | Up $0.00 | $54.26 | $54.26 | 0 |
| 01:33 PM | $54.26 | Up $0.00 | $54.26 | $54.26 | 0 |
| 01:30 PM | $54.24 | Up $0.02 | $54.24 | $54.24 | 100 |
| 01:30 PM | $54.24 | Up $0.00 | $54.24 | $54.24 | 0 |
| 01:30 PM | $54.24 | Up $0.00 | $54.24 | $54.24 | 0 |
| 01:29 PM | $54.22 | Down $ -0.03 | $54.22 | $54.22 | 1,100 |
| 01:25 PM | $54.25 | Down $ -0.02 | $54.25 | $54.25 | 100 |
| 01:25 PM | $54.25 | Up $0.00 | $54.25 | $54.25 | 0 |
| 01:25 PM | $54.25 | Up $0.00 | $54.25 | $54.25 | 0 |
| 01:25 PM | $54.25 | Up $0.00 | $54.25 | $54.25 | 0 |
| 01:23 PM | $54.27 | Up $0.02 | $54.27 | $54.25 | 200 |
| 01:23 PM | $54.27 | Up $0.00 | $54.27 | $54.25 | 0 |
| 01:21 PM | $54.25 | Up $0.00 | $54.25 | $54.25 | 600 |
| 01:21 PM | $54.25 | Up $0.00 | $54.25 | $54.25 | 0 |
| 01:20 PM | $54.25 | Up $0.05 | $54.25 | $54.25 | 100 |
| 01:18 PM | $54.20 | Up $0.02 | $54.20 | $54.20 | 100 |
| 01:18 PM | $54.20 | Up $0.00 | $54.20 | $54.20 | 0 |
| 01:16 PM | $54.18 | Up $0.03 | $54.18 | $54.18 | 800 |
| 01:16 PM | $54.18 | Up $0.00 | $54.18 | $54.18 | 0 |
| 01:12 PM | $54.15 | Up $0.03 | $54.15 | $54.15 | 100 |
| 01:12 PM | $54.15 | Up $0.00 | $54.15 | $54.15 | 0 |
| 01:12 PM | $54.15 | Up $0.00 | $54.15 | $54.15 | 0 |
| 01:12 PM | $54.15 | Up $0.00 | $54.15 | $54.15 | 0 |
| 01:10 PM | $54.12 | Down $ -0.04 | $54.12 | $54.12 | 100 |
| 01:10 PM | $54.12 | Up $0.00 | $54.12 | $54.12 | 0 |
| 01:04 PM | $54.16 | Up $0.03 | $54.16 | $54.16 | 1,600 |
| 01:04 PM | $54.16 | Up $0.00 | $54.16 | $54.16 | 0 |
| 01:04 PM | $54.16 | Up $0.00 | $54.16 | $54.16 | 0 |
| 01:04 PM | $54.16 | Up $0.00 | $54.16 | $54.16 | 0 |
| 01:04 PM | $54.16 | Up $0.00 | $54.16 | $54.16 | 0 |
| 01:04 PM | $54.16 | Up $0.00 | $54.16 | $54.16 | 0 |
| 12:58 PM | $54.13 | Up $0.03 | $54.13 | $54.13 | 1,600 |
| 12:58 PM | $54.13 | Up $0.00 | $54.13 | $54.13 | 0 |
| 12:58 PM | $54.13 | Up $0.00 | $54.13 | $54.13 | 0 |
| 12:58 PM | $54.13 | Up $0.00 | $54.13 | $54.13 | 0 |
| 12:58 PM | $54.13 | Up $0.00 | $54.13 | $54.13 | 0 |
| 12:58 PM | $54.13 | Up $0.00 | $54.13 | $54.13 | 0 |
| 12:55 PM | $54.10 | Down $ -0.07 | $54.10 | $54.10 | 6,400 |
| 12:55 PM | $54.10 | Up $0.00 | $54.10 | $54.10 | 0 |
| 12:55 PM | $54.10 | Up $0.00 | $54.10 | $54.10 | 0 |
| 12:52 PM | $54.17 | Down $ -0.03 | $54.17 | $54.17 | 100 |
| 12:52 PM | $54.17 | Up $0.00 | $54.17 | $54.17 | 0 |
| 12:52 PM | $54.17 | Up $0.00 | $54.17 | $54.17 | 0 |
| 12:49 PM | $54.20 | Up $0.05 | $54.20 | $54.19 | 2,800 |
| 12:49 PM | $54.20 | Up $0.00 | $54.20 | $54.19 | 0 |
| 12:49 PM | $54.20 | Up $0.00 | $54.20 | $54.19 | 0 |
| 12:44 PM | $54.15 | Down $ -0.02 | $54.15 | $54.15 | 2,000 |
| 12:44 PM | $54.15 | Up $0.00 | $54.15 | $54.15 | 0 |
| 12:44 PM | $54.15 | Up $0.00 | $54.15 | $54.15 | 0 |
| 12:44 PM | $54.15 | Up $0.00 | $54.15 | $54.15 | 0 |
| 12:44 PM | $54.15 | Up $0.00 | $54.15 | $54.15 | 0 |
| 12:43 PM | $54.17 | Down $ -0.01 | $54.17 | $54.17 | 200 |
| 12:40 PM | $54.18 | Down $ -0.06 | $54.20 | $54.18 | 200 |
| 12:40 PM | $54.18 | Up $0.00 | $54.20 | $54.18 | 0 |
| 12:40 PM | $54.18 | Up $0.00 | $54.20 | $54.18 | 0 |
| 12:33 PM | $54.24 | Down $ -0.01 | $54.24 | $54.24 | 200 |
| 12:33 PM | $54.24 | Up $0.00 | $54.24 | $54.24 | 0 |
| 12:33 PM | $54.24 | Up $0.00 | $54.24 | $54.24 | 0 |
| 12:33 PM | $54.24 | Up $0.00 | $54.24 | $54.24 | 0 |
| 12:33 PM | $54.24 | Up $0.00 | $54.24 | $54.24 | 0 |
| 12:33 PM | $54.24 | Up $0.00 | $54.24 | $54.24 | 0 |
| 12:33 PM | $54.24 | Up $0.00 | $54.24 | $54.24 | 0 |
| 12:22 PM | $54.25 | Down $ -0.02 | $54.25 | $54.25 | 100 |
| 12:22 PM | $54.25 | Up $0.00 | $54.25 | $54.25 | 0 |
| 12:22 PM | $54.25 | Up $0.00 | $54.25 | $54.25 | 0 |
| 12:22 PM | $54.25 | Up $0.00 | $54.25 | $54.25 | 0 |
| 12:22 PM | $54.25 | Up $0.00 | $54.25 | $54.25 | 0 |
| 12:22 PM | $54.25 | Up $0.00 | $54.25 | $54.25 | 0 |
| 12:22 PM | $54.25 | Up $0.00 | $54.25 | $54.25 | 0 |
| 12:22 PM | $54.25 | Up $0.00 | $54.25 | $54.25 | 0 |
| 12:22 PM | $54.25 | Up $0.00 | $54.25 | $54.25 | 0 |
| 12:22 PM | $54.25 | Up $0.00 | $54.25 | $54.25 | 0 |
| 12:22 PM | $54.25 | Up $0.00 | $54.25 | $54.25 | 0 |
| 12:18 PM | $54.27 | Down $ -0.06 | $54.27 | $54.27 | 200 |
| 12:18 PM | $54.27 | Up $0.00 | $54.27 | $54.27 | 0 |
| 12:18 PM | $54.27 | Up $0.00 | $54.27 | $54.27 | 0 |
| 12:18 PM | $54.27 | Up $0.00 | $54.27 | $54.27 | 0 |
| 12:13 PM | $54.33 | Up $0.01 | $54.33 | $54.33 | 100 |
| 12:13 PM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 12:13 PM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 12:13 PM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 12:13 PM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 12:10 PM | $54.32 | Up $0.04 | $54.32 | $54.32 | 100 |
| 12:10 PM | $54.32 | Up $0.00 | $54.32 | $54.32 | 0 |
| 12:10 PM | $54.32 | Up $0.00 | $54.32 | $54.32 | 0 |
| 12:06 PM | $54.28 | Down $ -0.01 | $54.28 | $54.28 | 100 |
| 12:06 PM | $54.28 | Up $0.00 | $54.28 | $54.28 | 0 |
| 12:06 PM | $54.28 | Up $0.00 | $54.28 | $54.28 | 0 |
| 12:06 PM | $54.28 | Up $0.00 | $54.28 | $54.28 | 0 |
| 12:05 PM | $54.29 | Up $0.02 | $54.29 | $54.29 | 100 |
| 11:57 AM | $54.27 | Down $ -0.03 | $54.27 | $54.27 | 100 |
| 11:57 AM | $54.27 | Up $0.00 | $54.27 | $54.27 | 0 |
| 11:57 AM | $54.27 | Up $0.00 | $54.27 | $54.27 | 0 |
| 11:57 AM | $54.27 | Up $0.00 | $54.27 | $54.27 | 0 |
| 11:57 AM | $54.27 | Up $0.00 | $54.27 | $54.27 | 0 |
| 11:57 AM | $54.27 | Up $0.00 | $54.27 | $54.27 | 0 |
| 11:57 AM | $54.27 | Up $0.00 | $54.27 | $54.27 | 0 |
| 11:57 AM | $54.27 | Up $0.00 | $54.27 | $54.27 | 0 |
| 11:50 AM | $54.30 | Up $0.03 | $54.30 | $54.30 | 100 |
| 11:50 AM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 11:50 AM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 11:50 AM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 11:50 AM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 11:50 AM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 11:50 AM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 11:45 AM | $54.27 | Up $0.06 | $54.27 | $54.26 | 1,000 |
| 11:45 AM | $54.27 | Up $0.00 | $54.27 | $54.26 | 0 |
| 11:45 AM | $54.27 | Up $0.00 | $54.27 | $54.26 | 0 |
| 11:45 AM | $54.27 | Up $0.00 | $54.27 | $54.26 | 0 |
| 11:45 AM | $54.27 | Up $0.00 | $54.27 | $54.26 | 0 |
| 11:28 AM | $54.21 | Down $ -0.01 | $54.21 | $54.21 | 100 |
| 11:28 AM | $54.21 | Up $0.00 | $54.21 | $54.21 | 0 |
| 11:28 AM | $54.21 | Up $0.00 | $54.21 | $54.21 | 0 |
| 11:28 AM | $54.21 | Up $0.00 | $54.21 | $54.21 | 0 |
| 11:28 AM | $54.21 | Up $0.00 | $54.21 | $54.21 | 0 |
| 11:28 AM | $54.21 | Up $0.00 | $54.21 | $54.21 | 0 |
| 11:28 AM | $54.21 | Up $0.00 | $54.21 | $54.21 | 0 |
| 11:28 AM | $54.21 | Up $0.00 | $54.21 | $54.21 | 0 |
| 11:28 AM | $54.21 | Up $0.00 | $54.21 | $54.21 | 0 |
| 11:28 AM | $54.21 | Up $0.00 | $54.21 | $54.21 | 0 |
| 11:28 AM | $54.21 | Up $0.00 | $54.21 | $54.21 | 0 |
| 11:28 AM | $54.21 | Up $0.00 | $54.21 | $54.21 | 0 |
| 11:28 AM | $54.21 | Up $0.00 | $54.21 | $54.21 | 0 |
| 11:28 AM | $54.21 | Up $0.00 | $54.21 | $54.21 | 0 |
| 11:28 AM | $54.21 | Up $0.00 | $54.21 | $54.21 | 0 |
| 11:28 AM | $54.21 | Up $0.00 | $54.21 | $54.21 | 0 |
| 11:28 AM | $54.21 | Up $0.00 | $54.21 | $54.21 | 0 |
| 11:26 AM | $54.22 | Down $ -0.01 | $54.22 | $54.22 | 100 |
| 11:26 AM | $54.22 | Up $0.00 | $54.22 | $54.22 | 0 |
| 11:22 AM | $54.23 | Up $0.10 | $54.23 | $54.23 | 200 |
| 11:22 AM | $54.23 | Up $0.00 | $54.23 | $54.23 | 0 |
| 11:22 AM | $54.23 | Up $0.00 | $54.23 | $54.23 | 0 |
| 11:22 AM | $54.23 | Up $0.00 | $54.23 | $54.23 | 0 |
| 11:21 AM | $54.13 | Down $ -0.01 | $54.14 | $54.13 | 1,700 |
| 11:20 AM | $54.14 | Down $ -0.03 | $54.16 | $54.13 | 500 |
| 11:19 AM | $54.17 | Down $ -0.04 | $54.17 | $54.17 | 100 |
| 11:18 AM | $54.21 | Down $ -0.10 | $54.21 | $54.21 | 200 |
| 11:17 AM | $54.31 | Down $ -0.04 | $54.31 | $54.31 | 100 |
| 11:13 AM | $54.35 | Down $ -0.06 | $54.35 | $54.35 | 400 |
| 11:13 AM | $54.35 | Up $0.00 | $54.35 | $54.35 | 0 |
| 11:13 AM | $54.35 | Up $0.00 | $54.35 | $54.35 | 0 |
| 11:13 AM | $54.35 | Up $0.00 | $54.35 | $54.35 | 0 |
| 11:07 AM | $54.41 | Up $0.05 | $54.41 | $54.41 | 2,800 |
| 11:07 AM | $54.41 | Up $0.00 | $54.41 | $54.41 | 0 |
| 11:07 AM | $54.41 | Up $0.00 | $54.41 | $54.41 | 0 |
| 11:07 AM | $54.41 | Up $0.00 | $54.41 | $54.41 | 0 |
| 11:07 AM | $54.41 | Up $0.00 | $54.41 | $54.41 | 0 |
| 11:07 AM | $54.41 | Up $0.00 | $54.41 | $54.41 | 0 |
| 11:06 AM | $54.36 | Up $0.03 | $54.40 | $54.35 | 8,800 |
| 11:01 AM | $54.33 | Up $0.03 | $54.33 | $54.33 | 100 |
| 11:01 AM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 11:01 AM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 11:01 AM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 11:01 AM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 10:57 AM | $54.30 | Down $ -0.03 | $54.30 | $54.30 | 1,000 |
| 10:57 AM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 10:57 AM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 10:57 AM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 10:56 AM | $54.33 | Up $0.00 | $54.33 | $54.33 | 100 |
| 10:46 AM | $54.33 | Up $0.03 | $54.33 | $54.33 | 400 |
| 10:46 AM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 10:46 AM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 10:46 AM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 10:46 AM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 10:46 AM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 10:46 AM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 10:46 AM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 10:46 AM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 10:46 AM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 10:45 AM | $54.30 | Up $0.00 | $54.30 | $54.30 | 200 |
| 10:37 AM | $54.30 | Up $0.11 | $54.30 | $54.30 | 500 |
| 10:37 AM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 10:37 AM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 10:37 AM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 10:37 AM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 10:37 AM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 10:37 AM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 10:37 AM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 10:32 AM | $54.19 | Down $ -0.01 | $54.20 | $54.19 | 700 |
| 10:32 AM | $54.19 | Up $0.00 | $54.20 | $54.19 | 0 |
| 10:32 AM | $54.19 | Up $0.00 | $54.20 | $54.19 | 0 |
| 10:32 AM | $54.19 | Up $0.00 | $54.20 | $54.19 | 0 |
| 10:32 AM | $54.19 | Up $0.00 | $54.20 | $54.19 | 0 |
| 10:31 AM | $54.20 | Up $0.00 | $54.21 | $54.20 | 1,600 |
| 10:30 AM | $54.20 | Down $ -0.02 | $54.20 | $54.20 | 100 |
| 10:29 AM | $54.22 | Down $ -0.04 | $54.22 | $54.19 | 3,800 |
| 10:28 AM | $54.26 | Down $ -0.02 | $54.26 | $54.26 | 300 |
| 10:27 AM | $54.28 | Down $ -0.01 | $54.28 | $54.28 | 200 |
| 10:24 AM | $54.29 | Up $0.01 | $54.29 | $54.29 | 100 |
| 10:24 AM | $54.29 | Up $0.00 | $54.29 | $54.29 | 0 |
| 10:24 AM | $54.29 | Up $0.00 | $54.29 | $54.29 | 0 |
| 10:23 AM | $54.28 | Down $ -0.05 | $54.30 | $54.28 | 400 |
| 10:22 AM | $54.33 | Down $ -0.02 | $54.33 | $54.33 | 200 |
| 10:17 AM | $54.35 | Up $0.02 | $54.35 | $54.35 | 300 |
| 10:17 AM | $54.35 | Up $0.00 | $54.35 | $54.35 | 0 |
| 10:17 AM | $54.35 | Up $0.00 | $54.35 | $54.35 | 0 |
| 10:17 AM | $54.35 | Up $0.00 | $54.35 | $54.35 | 0 |
| 10:17 AM | $54.35 | Up $0.00 | $54.35 | $54.35 | 0 |
| 10:10 AM | $54.33 | Up $0.00 | $54.35 | $54.33 | 300 |
| 10:10 AM | $54.33 | Up $0.00 | $54.35 | $54.33 | 0 |
| 10:10 AM | $54.33 | Up $0.00 | $54.35 | $54.33 | 0 |
| 10:10 AM | $54.33 | Up $0.00 | $54.35 | $54.33 | 0 |
| 10:10 AM | $54.33 | Up $0.00 | $54.35 | $54.33 | 0 |
| 10:10 AM | $54.33 | Up $0.00 | $54.35 | $54.33 | 0 |
| 10:10 AM | $54.33 | Up $0.00 | $54.35 | $54.33 | 0 |
| 10:05 AM | $54.33 | Up $0.03 | $54.33 | $54.33 | 1,900 |
| 10:05 AM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 10:05 AM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 10:05 AM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 10:05 AM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 10:03 AM | $54.30 | Down $ -0.07 | $54.30 | $54.30 | 400 |
| 10:03 AM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 10:01 AM | $54.37 | Up $0.07 | $54.37 | $54.35 | 600 |
| 10:01 AM | $54.37 | Up $0.00 | $54.37 | $54.35 | 0 |
| 09:57 AM | $54.30 | Up $0.02 | $54.31 | $54.30 | 300 |
| 09:57 AM | $54.30 | Up $0.00 | $54.31 | $54.30 | 0 |
| 09:57 AM | $54.30 | Up $0.00 | $54.31 | $54.30 | 0 |
| 09:57 AM | $54.30 | Up $0.00 | $54.31 | $54.30 | 0 |
| 09:56 AM | $54.28 | Down $ -0.10 | $54.28 | $54.27 | 300 |
| 09:54 AM | $54.38 | Up $0.01 | $54.38 | $54.38 | 100 |
| 09:54 AM | $54.38 | Up $0.00 | $54.38 | $54.38 | 0 |
| 09:51 AM | $54.37 | Down $ -0.01 | $54.37 | $54.37 | 300 |
| 09:51 AM | $54.37 | Up $0.00 | $54.37 | $54.37 | 0 |
| 09:51 AM | $54.37 | Up $0.00 | $54.37 | $54.37 | 0 |
| 09:48 AM | $54.38 | Down $ -0.02 | $54.38 | $54.38 | 1,300 |
| 09:48 AM | $54.38 | Up $0.00 | $54.38 | $54.38 | 0 |
| 09:48 AM | $54.38 | Up $0.00 | $54.38 | $54.38 | 0 |
| 09:46 AM | $54.40 | Up $0.04 | $54.40 | $54.40 | 1,100 |
| 09:46 AM | $54.40 | Up $0.00 | $54.40 | $54.40 | 0 |
| 09:42 AM | $54.36 | Up $0.04 | $54.36 | $54.36 | 100 |
| 09:42 AM | $54.36 | Up $0.00 | $54.36 | $54.36 | 0 |
| 09:42 AM | $54.36 | Up $0.00 | $54.36 | $54.36 | 0 |
| 09:42 AM | $54.36 | Up $0.00 | $54.36 | $54.36 | 0 |
| 09:41 AM | $54.32 | Down $ -0.01 | $54.32 | $54.32 | 500 |
| 09:38 AM | $54.33 | Up $0.07 | $54.33 | $54.30 | 2,400 |
| 09:38 AM | $54.33 | Up $0.00 | $54.33 | $54.30 | 0 |
| 09:38 AM | $54.33 | Up $0.00 | $54.33 | $54.30 | 0 |
| 09:37 AM | $54.26 | Up $0.01 | $54.26 | $54.26 | 400 |
| 09:33 AM | $54.25 | Up $0.02 | $54.25 | $54.25 | 200 |
| 09:33 AM | $54.25 | Up $0.00 | $54.25 | $54.25 | 0 |
| 09:33 AM | $54.25 | Up $0.00 | $54.25 | $54.25 | 0 |
| 09:33 AM | $54.25 | Up $0.00 | $54.25 | $54.25 | 0 |
| 09:32 AM | $54.23 | Down $ -0.05 | $54.23 | $54.23 | 100 |
| 09:31 AM | $54.28 | Up $0.07 | $54.28 | $54.28 | 600 |
| 09:30 AM | $54.21 | Up $0.54 | $54.25 | $54.20 | 4,200 |
| Previous close | $53.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/06/2025 | $54.27 | $54.29 | $54.42 | $54.10 | 59,500 |
| 05/06/2025 | $53.67 | $54.53 | $54.54 | $53.52 | 70,300 |
| 04/06/2025 | $54.18 | $54.08 | $54.24 | $54.04 | 62,500 |
| 03/06/2025 | $54.03 | $53.96 | $54.13 | $53.84 | 94,400 |
| 02/06/2025 | $53.58 | $53.30 | $53.59 | $53.25 | 60,400 |
| 30/05/2025 | $53.20 | $53.05 | $53.32 | $52.45 | 108,900 |
| 29/05/2025 | $53.28 | $53.11 | $53.44 | $53.06 | 97,400 |
| 28/05/2025 | $53.21 | $53.42 | $53.52 | $53.15 | 59,600 |
| 27/05/2025 | $53.40 | $53.25 | $53.44 | $53.24 | 87,900 |
| 26/05/2025 | $53.20 | $52.89 | $53.25 | $52.89 | 15,000 |
| 23/05/2025 | $52.17 | $52.09 | $52.43 | $52.05 | 105,300 |
| 22/05/2025 | $52.68 | $52.92 | $53.06 | $52.67 | 53,700 |
| 21/05/2025 | $52.65 | $53.51 | $53.61 | $52.44 | 131,500 |
| 20/05/2025 | $53.35 | $53.34 | $53.44 | $53.04 | 93,900 |
| 16/05/2025 | $53.55 | $53.35 | $53.55 | $53.34 | 70,600 |
| 15/05/2025 | $53.23 | $53.32 | $53.57 | $53.01 | 77,000 |
| 14/05/2025 | $53.24 | $53.19 | $53.29 | $52.97 | 67,900 |
| 13/05/2025 | $52.90 | $52.90 | $53.10 | $52.89 | 63,800 |
| 12/05/2025 | $52.13 | $51.68 | $52.13 | $51.68 | 124,800 |
| 09/05/2025 | $50.08 | $50.12 | $50.17 | $49.91 | 51,700 |
| 08/05/2025 | $50.10 | $50.41 | $50.55 | $50.07 | 90,300 |
| 07/05/2025 | $49.61 | $49.30 | $49.82 | $48.93 | 127,000 |
| 06/05/2025 | $49.39 | $49.43 | $49.75 | $49.30 | 71,500 |
| 05/05/2025 | $49.82 | $50.02 | $50.17 | $49.82 | 140,800 |
| 02/05/2025 | $50.19 | $50.18 | $50.37 | $50.08 | 84,500 |
| 01/05/2025 | $49.35 | $49.64 | $49.80 | $49.35 | 201,000 |
| 30/04/2025 | $48.82 | $48.37 | $48.95 | $48.10 | 135,400 |
| 29/04/2025 | $48.82 | $48.56 | $48.89 | $48.40 | 193,500 |
| 28/04/2025 | $48.52 | $48.05 | $48.62 | $47.88 | 375,100 |
| 25/04/2025 | $48.54 | $48.10 | $48.58 | $48.10 | 85,200 |
Graphs are not available, please refer to the detailed table