Find a quote
iSHARES NASDAQ 100 INDEX ETF
70.91 Down -0.84 (-1.18 %)
Delayed : 2026/06/09 17:40:00
- Previous close $71.75
- Opening $72.41
- Today High $72.71
- Today Low $68.73
- Price Bid $70.82
- Price Ask $70.82
- 52 Weeks High $75.03
- 52 Weeks Low $53.40
- Size Bid 1
- Size Ask 5
- Volume 623,989
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $70.91 | Up $0.06 | $70.93 | $70.88 | 1,700 |
| 03:58 PM | $70.85 | Up $0.00 | $70.85 | $70.83 | 500 |
| 03:57 PM | $70.85 | Up $0.07 | $70.85 | $70.81 | 500 |
| 03:56 PM | $70.78 | Up $0.01 | $70.80 | $70.75 | 1,300 |
| 03:55 PM | $70.77 | Up $0.09 | $70.77 | $70.73 | 2,000 |
| 03:54 PM | $70.68 | Up $0.04 | $70.68 | $70.67 | 400 |
| 03:53 PM | $70.64 | Up $0.02 | $70.66 | $70.63 | 2,600 |
| 03:52 PM | $70.62 | Down $ -0.03 | $70.70 | $70.61 | 1,600 |
| 03:51 PM | $70.65 | Up $0.08 | $70.65 | $70.55 | 800 |
| 03:50 PM | $70.57 | Up $0.24 | $70.59 | $70.34 | 24,100 |
| 03:49 PM | $70.33 | Up $0.04 | $70.37 | $70.33 | 1,200 |
| 03:48 PM | $70.29 | Down $ -0.06 | $70.33 | $70.28 | 2,200 |
| 03:47 PM | $70.35 | Down $ -0.03 | $70.40 | $70.35 | 800 |
| 03:46 PM | $70.38 | Down $ -0.04 | $70.43 | $70.38 | 2,200 |
| 03:45 PM | $70.42 | Down $ -0.02 | $70.44 | $70.40 | 1,700 |
| 03:44 PM | $70.44 | Up $0.04 | $70.45 | $70.41 | 300 |
| 03:43 PM | $70.40 | Down $ -0.05 | $70.48 | $70.40 | 5,800 |
| 03:42 PM | $70.45 | Up $0.14 | $70.46 | $70.31 | 9,400 |
| 03:41 PM | $70.31 | Up $0.04 | $70.36 | $70.30 | 7,700 |
| 03:40 PM | $70.27 | Down $ -0.23 | $70.40 | $70.27 | 2,400 |
| 03:39 PM | $70.50 | Down $ -0.04 | $70.50 | $70.50 | 2,800 |
| 03:38 PM | $70.54 | Down $ -0.05 | $70.54 | $70.54 | 100 |
| 03:37 PM | $70.59 | Up $0.08 | $70.59 | $70.54 | 1,600 |
| 03:36 PM | $70.51 | Up $0.01 | $70.51 | $70.51 | 100 |
| 03:35 PM | $70.50 | Up $0.00 | $70.50 | $70.50 | 700 |
| 03:34 PM | $70.50 | Up $0.00 | $70.54 | $70.50 | 300 |
| 03:33 PM | $70.50 | Down $ -0.04 | $70.53 | $70.50 | 200 |
| 03:32 PM | $70.54 | Up $0.06 | $70.54 | $70.54 | 200 |
| 03:31 PM | $70.48 | Down $ -0.01 | $70.50 | $70.47 | 300 |
| 03:30 PM | $70.49 | Up $0.01 | $70.51 | $70.48 | 900 |
| 03:29 PM | $70.48 | Up $0.06 | $70.48 | $70.47 | 200 |
| 03:28 PM | $70.42 | Up $0.05 | $70.42 | $70.42 | 100 |
| 03:27 PM | $70.37 | Up $0.03 | $70.37 | $70.37 | 100 |
| 03:26 PM | $70.34 | Down $ -0.04 | $70.34 | $70.34 | 100 |
| 03:25 PM | $70.38 | Up $0.02 | $70.38 | $70.35 | 700 |
| 03:24 PM | $70.36 | Up $0.02 | $70.36 | $70.31 | 500 |
| 03:23 PM | $70.34 | Up $0.03 | $70.34 | $70.29 | 1,600 |
| 03:22 PM | $70.31 | Down $ -0.05 | $70.31 | $70.27 | 1,300 |
| 03:21 PM | $70.36 | Up $0.02 | $70.43 | $70.36 | 500 |
| 03:20 PM | $70.34 | Up $0.04 | $70.34 | $70.27 | 2,400 |
| 03:19 PM | $70.30 | Down $ -0.05 | $70.33 | $70.28 | 1,200 |
| 03:18 PM | $70.35 | Up $0.00 | $70.41 | $70.35 | 900 |
| 03:17 PM | $70.35 | Up $0.04 | $70.38 | $70.31 | 1,800 |
| 03:16 PM | $70.31 | Down $ -0.07 | $70.41 | $70.31 | 300 |
| 03:15 PM | $70.38 | Down $ -0.22 | $70.50 | $70.38 | 2,300 |
| 03:12 PM | $70.60 | Up $0.03 | $70.65 | $70.60 | 700 |
| 03:12 PM | $70.60 | Up $0.00 | $70.65 | $70.60 | 0 |
| 03:12 PM | $70.60 | Up $0.00 | $70.65 | $70.60 | 0 |
| 03:11 PM | $70.57 | Down $ -0.22 | $70.66 | $70.57 | 200 |
| 03:09 PM | $70.79 | Down $ -0.04 | $70.79 | $70.79 | 100 |
| 03:09 PM | $70.79 | Up $0.00 | $70.79 | $70.79 | 0 |
| 03:07 PM | $70.83 | Up $0.03 | $70.83 | $70.83 | 100 |
| 03:07 PM | $70.83 | Up $0.00 | $70.83 | $70.83 | 0 |
| 03:06 PM | $70.80 | Down $ -0.08 | $70.85 | $70.80 | 200 |
| 03:05 PM | $70.88 | Up $0.00 | $70.98 | $70.88 | 1,700 |
| 03:04 PM | $70.88 | Up $0.08 | $70.88 | $70.87 | 300 |
| 03:03 PM | $70.80 | Up $0.02 | $70.80 | $70.79 | 400 |
| 03:02 PM | $70.78 | Up $0.03 | $70.78 | $70.78 | 100 |
| 03:01 PM | $70.75 | Up $0.05 | $70.75 | $70.75 | 100 |
| 03:00 PM | $70.70 | Down $ -0.11 | $70.70 | $70.70 | 100 |
| 02:59 PM | $70.81 | Down $ -0.02 | $70.81 | $70.81 | 100 |
| 02:58 PM | $70.83 | Up $0.21 | $70.83 | $70.80 | 300 |
| 02:54 PM | $70.62 | Down $ -0.03 | $70.62 | $70.62 | 100 |
| 02:54 PM | $70.62 | Up $0.00 | $70.62 | $70.62 | 0 |
| 02:54 PM | $70.62 | Up $0.00 | $70.62 | $70.62 | 0 |
| 02:54 PM | $70.62 | Up $0.00 | $70.62 | $70.62 | 0 |
| 02:52 PM | $70.65 | Up $0.11 | $70.65 | $70.60 | 300 |
| 02:52 PM | $70.65 | Up $0.00 | $70.65 | $70.60 | 0 |
| 02:51 PM | $70.54 | Up $0.00 | $70.54 | $70.54 | 400 |
| 02:49 PM | $70.54 | Up $0.08 | $70.54 | $70.54 | 1,100 |
| 02:49 PM | $70.54 | Up $0.00 | $70.54 | $70.54 | 0 |
| 02:45 PM | $70.46 | Up $0.02 | $70.46 | $70.46 | 1,000 |
| 02:45 PM | $70.46 | Up $0.00 | $70.46 | $70.46 | 0 |
| 02:45 PM | $70.46 | Up $0.00 | $70.46 | $70.46 | 0 |
| 02:45 PM | $70.46 | Up $0.00 | $70.46 | $70.46 | 0 |
| 02:44 PM | $70.44 | Down $ -0.07 | $70.52 | $70.44 | 2,200 |
| 02:43 PM | $70.51 | Down $ -0.05 | $70.55 | $70.51 | 1,100 |
| 02:42 PM | $70.56 | Down $ -0.04 | $70.58 | $70.56 | 700 |
| 02:41 PM | $70.60 | Down $ -0.03 | $70.63 | $70.60 | 300 |
| 02:40 PM | $70.63 | Down $ -0.04 | $70.65 | $70.63 | 200 |
| 02:39 PM | $70.67 | Up $0.00 | $70.67 | $70.67 | 1,800 |
| 02:37 PM | $70.67 | Up $0.04 | $70.67 | $70.67 | 100 |
| 02:37 PM | $70.67 | Up $0.00 | $70.67 | $70.67 | 0 |
| 02:35 PM | $70.63 | Down $ -0.01 | $70.63 | $70.63 | 1,000 |
| 02:35 PM | $70.63 | Up $0.00 | $70.63 | $70.63 | 0 |
| 02:34 PM | $70.64 | Down $ -0.05 | $70.66 | $70.62 | 3,900 |
| 02:32 PM | $70.69 | Up $0.02 | $70.69 | $70.69 | 300 |
| 02:32 PM | $70.69 | Up $0.00 | $70.69 | $70.69 | 0 |
| 02:30 PM | $70.67 | Up $0.15 | $70.67 | $70.65 | 400 |
| 02:30 PM | $70.67 | Up $0.00 | $70.67 | $70.65 | 0 |
| 02:29 PM | $70.52 | Up $0.02 | $70.55 | $70.52 | 3,000 |
| 02:27 PM | $70.50 | Down $ -0.02 | $70.50 | $70.50 | 200 |
| 02:27 PM | $70.50 | Up $0.00 | $70.50 | $70.50 | 0 |
| 02:25 PM | $70.52 | Up $0.00 | $70.52 | $70.52 | 500 |
| 02:25 PM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 02:23 PM | $70.52 | Up $0.06 | $70.52 | $70.49 | 600 |
| 02:23 PM | $70.52 | Up $0.00 | $70.52 | $70.49 | 0 |
| 02:22 PM | $70.46 | Up $0.04 | $70.46 | $70.41 | 800 |
| 02:20 PM | $70.42 | Down $ -0.04 | $70.51 | $70.42 | 4,500 |
| 02:20 PM | $70.42 | Up $0.00 | $70.51 | $70.42 | 0 |
| 02:19 PM | $70.46 | Up $0.10 | $70.46 | $70.38 | 1,400 |
| 02:18 PM | $70.36 | Up $0.15 | $70.36 | $70.35 | 1,300 |
| 02:17 PM | $70.21 | Down $ -0.04 | $70.21 | $70.21 | 100 |
| 02:15 PM | $70.25 | Down $ -0.03 | $70.25 | $70.25 | 100 |
| 02:15 PM | $70.25 | Up $0.00 | $70.25 | $70.25 | 0 |
| 02:14 PM | $70.28 | Up $0.06 | $70.28 | $70.28 | 200 |
| 02:13 PM | $70.22 | Down $ -0.07 | $70.23 | $70.22 | 600 |
| 02:12 PM | $70.29 | Up $0.04 | $70.29 | $70.25 | 1,000 |
| 02:11 PM | $70.25 | Down $ -0.03 | $70.25 | $70.25 | 1,100 |
| 02:09 PM | $70.28 | Up $0.08 | $70.28 | $70.28 | 100 |
| 02:09 PM | $70.28 | Up $0.00 | $70.28 | $70.28 | 0 |
| 02:06 PM | $70.20 | Up $0.04 | $70.20 | $70.20 | 100 |
| 02:06 PM | $70.20 | Up $0.00 | $70.20 | $70.20 | 0 |
| 02:06 PM | $70.20 | Up $0.00 | $70.20 | $70.20 | 0 |
| 02:05 PM | $70.16 | Down $ -0.07 | $70.16 | $70.16 | 1,400 |
| 02:02 PM | $70.23 | Down $ -0.03 | $70.23 | $70.23 | 500 |
| 02:02 PM | $70.23 | Up $0.00 | $70.23 | $70.23 | 0 |
| 02:02 PM | $70.23 | Up $0.00 | $70.23 | $70.23 | 0 |
| 02:01 PM | $70.26 | Up $0.01 | $70.26 | $70.26 | 100 |
| 02:00 PM | $70.25 | Down $ -0.04 | $70.25 | $70.22 | 200 |
| 01:59 PM | $70.29 | Up $0.04 | $70.29 | $70.29 | 200 |
| 01:58 PM | $70.25 | Up $0.13 | $70.25 | $70.25 | 100 |
| 01:54 PM | $70.12 | Down $ -0.05 | $70.12 | $70.12 | 400 |
| 01:54 PM | $70.12 | Up $0.00 | $70.12 | $70.12 | 0 |
| 01:54 PM | $70.12 | Up $0.00 | $70.12 | $70.12 | 0 |
| 01:54 PM | $70.12 | Up $0.00 | $70.12 | $70.12 | 0 |
| 01:53 PM | $70.17 | Down $ -0.01 | $70.17 | $70.17 | 100 |
| 01:52 PM | $70.18 | Down $ -0.02 | $70.22 | $70.18 | 1,800 |
| 01:51 PM | $70.20 | Up $0.14 | $70.20 | $70.09 | 300 |
| 01:50 PM | $70.06 | Up $0.12 | $70.06 | $70.06 | 100 |
| 01:49 PM | $69.94 | Down $ -0.04 | $70.01 | $69.94 | 1,200 |
| 01:48 PM | $69.98 | Down $ -0.05 | $70.05 | $69.98 | 600 |
| 01:47 PM | $70.03 | Down $ -0.10 | $70.08 | $70.03 | 500 |
| 01:46 PM | $70.13 | Down $ -0.17 | $70.15 | $70.13 | 1,100 |
| 01:44 PM | $70.30 | Down $ -0.10 | $70.34 | $70.30 | 200 |
| 01:44 PM | $70.30 | Up $0.00 | $70.34 | $70.30 | 0 |
| 01:43 PM | $70.40 | Up $0.10 | $70.40 | $70.40 | 200 |
| 01:42 PM | $70.30 | Down $ -0.01 | $70.30 | $70.30 | 2,700 |
| 01:41 PM | $70.31 | Up $0.16 | $70.31 | $70.28 | 1,400 |
| 01:40 PM | $70.15 | Down $ -0.04 | $70.15 | $70.15 | 100 |
| 01:39 PM | $70.19 | Down $ -0.03 | $70.22 | $70.19 | 1,200 |
| 01:37 PM | $70.22 | Up $0.18 | $70.22 | $70.16 | 2,900 |
| 01:37 PM | $70.22 | Up $0.00 | $70.22 | $70.16 | 0 |
| 01:35 PM | $70.04 | Down $ -0.09 | $70.10 | $70.04 | 300 |
| 01:35 PM | $70.04 | Up $0.00 | $70.10 | $70.04 | 0 |
| 01:34 PM | $70.13 | Up $0.02 | $70.13 | $70.11 | 200 |
| 01:33 PM | $70.11 | Up $0.08 | $70.11 | $70.02 | 1,300 |
| 01:32 PM | $70.03 | Up $0.12 | $70.03 | $69.97 | 500 |
| 01:31 PM | $69.91 | Down $ -0.06 | $69.91 | $69.91 | 400 |
| 01:30 PM | $69.97 | Down $ -0.07 | $69.97 | $69.97 | 500 |
| 01:29 PM | $70.04 | Up $0.03 | $70.04 | $70.04 | 100 |
| 01:28 PM | $70.01 | Up $0.05 | $70.01 | $70.01 | 100 |
| 01:25 PM | $69.96 | Up $0.10 | $69.97 | $69.96 | 300 |
| 01:25 PM | $69.96 | Up $0.00 | $69.97 | $69.96 | 0 |
| 01:25 PM | $69.96 | Up $0.00 | $69.97 | $69.96 | 0 |
| 01:24 PM | $69.86 | Down $ -0.07 | $69.89 | $69.86 | 1,200 |
| 01:23 PM | $69.93 | Down $ -0.06 | $70.00 | $69.93 | 500 |
| 01:22 PM | $69.99 | Down $ -0.03 | $70.10 | $69.99 | 2,800 |
| 01:20 PM | $70.02 | Up $0.10 | $70.02 | $69.93 | 5,900 |
| 01:20 PM | $70.02 | Up $0.00 | $70.02 | $69.93 | 0 |
| 01:19 PM | $69.92 | Up $0.01 | $69.93 | $69.92 | 2,400 |
| 01:18 PM | $69.91 | Up $0.14 | $69.91 | $69.91 | 200 |
| 01:17 PM | $69.77 | Up $0.02 | $69.77 | $69.77 | 200 |
| 01:16 PM | $69.75 | Up $0.07 | $69.75 | $69.75 | 400 |
| 01:15 PM | $69.68 | Down $ -0.06 | $69.75 | $69.68 | 400 |
| 01:14 PM | $69.75 | Up $0.04 | $69.79 | $69.69 | 900 |
| 01:13 PM | $69.71 | Up $0.06 | $69.71 | $69.64 | 1,800 |
| 01:12 PM | $69.65 | Down $ -0.03 | $69.65 | $69.63 | 1,900 |
| 01:11 PM | $69.68 | Up $0.08 | $69.68 | $69.64 | 300 |
| 01:10 PM | $69.60 | Up $0.03 | $69.64 | $69.60 | 1,000 |
| 01:08 PM | $69.57 | Down $ -0.09 | $69.60 | $69.57 | 300 |
| 01:08 PM | $69.57 | Up $0.00 | $69.60 | $69.57 | 0 |
| 01:07 PM | $69.66 | Up $0.01 | $69.66 | $69.60 | 11,200 |
| 01:06 PM | $69.65 | Down $ -0.02 | $69.70 | $69.65 | 1,700 |
| 01:05 PM | $69.67 | Down $ -0.05 | $69.67 | $69.67 | 100 |
| 01:04 PM | $69.72 | Up $0.14 | $69.72 | $69.63 | 1,100 |
| 01:03 PM | $69.58 | Up $0.08 | $69.62 | $69.54 | 1,000 |
| 01:02 PM | $69.50 | Up $0.11 | $69.50 | $69.39 | 600 |
| 01:01 PM | $69.39 | Down $ -0.03 | $69.39 | $69.39 | 1,400 |
| 01:00 PM | $69.42 | Up $0.16 | $69.42 | $69.37 | 700 |
| 12:59 PM | $69.26 | Up $0.06 | $69.26 | $69.26 | 100 |
| 12:58 PM | $69.20 | Up $0.20 | $69.20 | $69.00 | 1,900 |
| 12:57 PM | $69.00 | Up $0.05 | $69.01 | $69.00 | 500 |
| 12:55 PM | $68.95 | Up $0.09 | $68.95 | $68.87 | 1,000 |
| 12:55 PM | $68.95 | Up $0.00 | $68.95 | $68.87 | 0 |
| 12:54 PM | $68.86 | Down $ -0.14 | $68.88 | $68.86 | 1,200 |
| 12:53 PM | $69.00 | Up $0.02 | $69.00 | $68.89 | 2,100 |
| 12:52 PM | $68.98 | Down $ -0.03 | $69.00 | $68.98 | 200 |
| 12:50 PM | $69.01 | Down $ -0.05 | $69.07 | $69.00 | 2,900 |
| 12:50 PM | $69.01 | Up $0.00 | $69.07 | $69.00 | 0 |
| 12:49 PM | $69.06 | Up $0.07 | $69.06 | $68.94 | 2,100 |
| 12:48 PM | $68.99 | Down $ -0.03 | $69.07 | $68.98 | 3,400 |
| 12:47 PM | $69.02 | Down $ -0.04 | $69.02 | $69.02 | 1,400 |
| 12:46 PM | $69.06 | Down $ -0.08 | $69.16 | $69.06 | 1,700 |
| 12:45 PM | $69.14 | Up $0.07 | $69.16 | $69.07 | 1,400 |
| 12:44 PM | $69.07 | Up $0.06 | $69.07 | $68.99 | 29,200 |
| 12:43 PM | $69.01 | Up $0.08 | $69.02 | $68.93 | 61,000 |
| 12:42 PM | $68.93 | Up $0.08 | $68.96 | $68.86 | 3,100 |
| 12:41 PM | $68.85 | Up $0.06 | $68.93 | $68.76 | 11,500 |
| 12:40 PM | $68.79 | Down $ -0.03 | $68.81 | $68.73 | 5,600 |
| 12:39 PM | $68.82 | Down $ -0.13 | $69.00 | $68.78 | 12,900 |
| 12:38 PM | $68.95 | Down $ -0.45 | $69.38 | $68.95 | 29,100 |
| 12:37 PM | $69.40 | Down $ -0.09 | $69.47 | $69.40 | 800 |
| 12:36 PM | $69.49 | Up $0.02 | $69.49 | $69.47 | 300 |
| 12:35 PM | $69.47 | Up $0.10 | $69.47 | $69.38 | 400 |
| 12:34 PM | $69.37 | Down $ -0.14 | $69.45 | $69.37 | 300 |
| 12:33 PM | $69.51 | Down $ -0.04 | $69.55 | $69.51 | 300 |
| 12:32 PM | $69.55 | Up $0.12 | $69.55 | $69.47 | 500 |
| 12:31 PM | $69.43 | Up $0.16 | $69.43 | $69.27 | 1,700 |
| 12:30 PM | $69.27 | Down $ -0.17 | $69.44 | $69.27 | 1,900 |
| 12:29 PM | $69.44 | Up $0.00 | $69.49 | $69.44 | 400 |
| 12:28 PM | $69.44 | Up $0.04 | $69.47 | $69.42 | 1,900 |
| 12:27 PM | $69.40 | Down $ -0.05 | $69.43 | $69.39 | 300 |
| 12:26 PM | $69.45 | Down $ -0.12 | $69.52 | $69.45 | 400 |
| 12:25 PM | $69.57 | Up $0.10 | $69.57 | $69.52 | 300 |
| 12:24 PM | $69.47 | Up $0.14 | $69.47 | $69.40 | 700 |
| 12:23 PM | $69.33 | Down $ -0.07 | $69.38 | $69.33 | 1,000 |
| 12:22 PM | $69.40 | Up $0.07 | $69.41 | $69.31 | 5,100 |
| 12:21 PM | $69.33 | Up $0.09 | $69.34 | $69.23 | 800 |
| 12:20 PM | $69.24 | Down $ -0.03 | $69.25 | $69.17 | 7,800 |
| 12:19 PM | $69.27 | Down $ -0.11 | $69.35 | $69.23 | 8,700 |
| 12:18 PM | $69.38 | Up $0.00 | $69.46 | $69.38 | 1,400 |
| 12:17 PM | $69.38 | Down $ -0.08 | $69.46 | $69.37 | 2,000 |
| 12:16 PM | $69.46 | Down $ -0.08 | $69.50 | $69.44 | 1,500 |
| 12:15 PM | $69.54 | Down $ -0.11 | $69.67 | $69.54 | 600 |
| 12:14 PM | $69.65 | Down $ -0.08 | $69.69 | $69.65 | 600 |
| 12:13 PM | $69.73 | Up $0.02 | $69.73 | $69.68 | 200 |
| 12:12 PM | $69.71 | Down $ -0.05 | $69.77 | $69.70 | 3,100 |
| 12:11 PM | $69.76 | Up $0.14 | $69.76 | $69.67 | 1,600 |
| 12:10 PM | $69.62 | Down $ -0.03 | $69.72 | $69.62 | 2,700 |
| 12:09 PM | $69.65 | Down $ -0.04 | $69.68 | $69.61 | 3,100 |
| 12:08 PM | $69.69 | Down $ -0.11 | $69.70 | $69.69 | 2,400 |
| 12:07 PM | $69.80 | Down $ -0.06 | $69.90 | $69.80 | 2,600 |
| 12:06 PM | $69.86 | Down $ -0.03 | $69.87 | $69.75 | 1,700 |
| 12:05 PM | $69.89 | Down $ -0.07 | $69.92 | $69.88 | 1,200 |
| 12:04 PM | $69.96 | Down $ -0.06 | $69.98 | $69.96 | 200 |
| 12:03 PM | $70.02 | Up $0.03 | $70.02 | $70.00 | 1,400 |
| 12:02 PM | $69.99 | Down $ -0.04 | $70.08 | $69.99 | 1,400 |
| 12:01 PM | $70.03 | Up $0.05 | $70.03 | $69.91 | 1,400 |
| 12:00 PM | $69.98 | Up $0.07 | $69.98 | $69.90 | 1,000 |
| 11:59 AM | $69.91 | Up $0.05 | $69.91 | $69.87 | 700 |
| 11:58 AM | $69.86 | Down $ -0.04 | $69.92 | $69.85 | 1,000 |
| 11:57 AM | $69.90 | Down $ -0.15 | $70.04 | $69.88 | 6,400 |
| 11:56 AM | $70.05 | Down $ -0.12 | $70.24 | $70.05 | 4,400 |
| 11:55 AM | $70.17 | Down $ -0.11 | $70.26 | $70.17 | 500 |
| 11:54 AM | $70.28 | Down $ -0.12 | $70.33 | $70.28 | 4,100 |
| 11:53 AM | $70.40 | Down $ -0.03 | $70.46 | $70.38 | 6,700 |
| 11:52 AM | $70.43 | Down $ -0.04 | $70.52 | $70.43 | 2,500 |
| 11:51 AM | $70.47 | Up $0.07 | $70.47 | $70.30 | 2,400 |
| 11:50 AM | $70.40 | Down $ -0.03 | $70.42 | $70.40 | 1,200 |
| 11:49 AM | $70.43 | Up $0.05 | $70.43 | $70.39 | 500 |
| 11:48 AM | $70.38 | Down $ -0.01 | $70.39 | $70.38 | 300 |
| 11:47 AM | $70.39 | Down $ -0.01 | $70.43 | $70.39 | 500 |
| 11:46 AM | $70.40 | Up $0.03 | $70.43 | $70.40 | 400 |
| 11:45 AM | $70.37 | Up $0.00 | $70.41 | $70.37 | 300 |
| 11:44 AM | $70.37 | Down $ -0.05 | $70.38 | $70.37 | 300 |
| 11:43 AM | $70.42 | Up $0.02 | $70.45 | $70.42 | 300 |
| 11:42 AM | $70.40 | Up $0.04 | $70.41 | $70.40 | 500 |
| 11:41 AM | $70.36 | Up $0.04 | $70.36 | $70.30 | 400 |
| 11:40 AM | $70.32 | Down $ -0.01 | $70.42 | $70.31 | 900 |
| 11:39 AM | $70.33 | Up $0.14 | $70.33 | $70.19 | 5,100 |
| 11:38 AM | $70.19 | Down $ -0.05 | $70.20 | $70.19 | 300 |
| 11:37 AM | $70.24 | Down $ -0.06 | $70.27 | $70.24 | 1,400 |
| 11:36 AM | $70.30 | Up $0.00 | $70.30 | $70.26 | 400 |
| 11:35 AM | $70.30 | Up $0.06 | $70.30 | $70.20 | 3,000 |
| 11:34 AM | $70.24 | Down $ -0.01 | $70.32 | $70.23 | 8,300 |
| 11:33 AM | $70.25 | Down $ -0.02 | $70.25 | $70.25 | 100 |
| 11:32 AM | $70.27 | Up $0.05 | $70.31 | $70.23 | 3,500 |
| 11:31 AM | $70.22 | Down $ -0.14 | $70.34 | $70.22 | 1,600 |
| 11:30 AM | $70.36 | Up $0.09 | $70.39 | $70.28 | 1,600 |
| 11:29 AM | $70.27 | Down $ -0.11 | $70.35 | $70.27 | 1,400 |
| 11:28 AM | $70.38 | Down $ -0.09 | $70.46 | $70.36 | 1,600 |
| 11:27 AM | $70.47 | Down $ -0.05 | $70.53 | $70.47 | 2,000 |
| 11:26 AM | $70.52 | Down $ -0.18 | $70.63 | $70.51 | 1,800 |
| 11:25 AM | $70.70 | Up $0.03 | $70.70 | $70.65 | 1,000 |
| 11:24 AM | $70.67 | Down $ -0.09 | $70.77 | $70.67 | 1,800 |
| 11:23 AM | $70.76 | Down $ -0.11 | $70.92 | $70.76 | 2,600 |
| 11:22 AM | $70.87 | Down $ -0.19 | $71.00 | $70.87 | 1,100 |
| 11:21 AM | $71.06 | Down $ -0.01 | $71.06 | $71.06 | 100 |
| 11:20 AM | $71.07 | Up $0.03 | $71.07 | $71.07 | 100 |
| 11:19 AM | $71.04 | Down $ -0.09 | $71.04 | $71.04 | 100 |
| 11:18 AM | $71.13 | Up $0.07 | $71.13 | $71.08 | 500 |
| 11:17 AM | $71.06 | Down $ -0.04 | $71.11 | $71.06 | 300 |
| 11:16 AM | $71.10 | Down $ -0.13 | $71.12 | $71.10 | 300 |
| 11:15 AM | $71.23 | Down $ -0.03 | $71.23 | $71.23 | 100 |
| 11:14 AM | $71.26 | Up $0.02 | $71.26 | $71.26 | 500 |
| 11:13 AM | $71.24 | Up $0.07 | $71.24 | $71.18 | 1,400 |
| 11:12 AM | $71.17 | Down $ -0.11 | $71.21 | $71.17 | 200 |
| 11:11 AM | $71.28 | Down $ -0.05 | $71.32 | $71.28 | 300 |
| 11:10 AM | $71.33 | Up $0.12 | $71.33 | $71.30 | 1,100 |
| 11:09 AM | $71.21 | Up $0.08 | $71.21 | $71.21 | 100 |
| 11:08 AM | $71.13 | Up $0.01 | $71.15 | $71.13 | 700 |
| 11:07 AM | $71.12 | Up $0.00 | $71.12 | $71.09 | 1,100 |
| 11:06 AM | $71.12 | Up $0.00 | $71.12 | $71.04 | 600 |
| 11:04 AM | $71.12 | Down $ -0.05 | $71.12 | $71.12 | 100 |
| 11:04 AM | $71.12 | Up $0.00 | $71.12 | $71.12 | 0 |
| 11:03 AM | $71.17 | Up $0.08 | $71.20 | $71.10 | 300 |
| 11:02 AM | $71.09 | Down $ -0.02 | $71.14 | $71.09 | 1,400 |
| 11:01 AM | $71.11 | Down $ -0.12 | $71.16 | $71.11 | 300 |
| 11:00 AM | $71.23 | Up $0.03 | $71.24 | $71.23 | 200 |
| 10:59 AM | $71.20 | Up $0.06 | $71.20 | $71.15 | 600 |
| 10:58 AM | $71.14 | Up $0.04 | $71.14 | $71.14 | 100 |
| 10:57 AM | $71.10 | Up $0.10 | $71.10 | $70.97 | 700 |
| 10:56 AM | $71.00 | Down $ -0.09 | $71.05 | $71.00 | 300 |
| 10:55 AM | $71.09 | Down $ -0.03 | $71.16 | $71.08 | 900 |
| 10:54 AM | $71.12 | Up $0.17 | $71.12 | $71.04 | 300 |
| 10:53 AM | $70.95 | Down $ -0.01 | $70.99 | $70.94 | 1,100 |
| 10:52 AM | $70.96 | Down $ -0.02 | $71.07 | $70.96 | 6,000 |
| 10:51 AM | $70.98 | Up $0.06 | $71.01 | $70.90 | 3,000 |
| 10:50 AM | $70.92 | Up $0.03 | $70.92 | $70.89 | 800 |
| 10:49 AM | $70.89 | Down $ -0.05 | $70.93 | $70.89 | 600 |
| 10:48 AM | $70.94 | Down $ -0.06 | $71.03 | $70.91 | 3,800 |
| 10:47 AM | $71.00 | Down $ -0.15 | $71.11 | $71.00 | 3,200 |
| 10:46 AM | $71.15 | Down $ -0.13 | $71.28 | $71.15 | 5,200 |
| 10:45 AM | $71.28 | Down $ -0.08 | $71.39 | $71.28 | 1,000 |
| 10:44 AM | $71.36 | Down $ -0.14 | $71.45 | $71.34 | 1,500 |
| 10:43 AM | $71.50 | Down $ -0.15 | $71.61 | $71.50 | 2,000 |
| 10:42 AM | $71.65 | Down $ -0.05 | $71.71 | $71.64 | 600 |
| 10:41 AM | $71.70 | Down $ -0.03 | $71.75 | $71.70 | 600 |
| 10:40 AM | $71.73 | Up $0.05 | $71.73 | $71.71 | 500 |
| 10:39 AM | $71.68 | Down $ -0.01 | $71.68 | $71.68 | 100 |
| 10:38 AM | $71.69 | Down $ -0.09 | $71.78 | $71.69 | 1,100 |
| 10:37 AM | $71.78 | Up $0.11 | $71.78 | $71.69 | 1,200 |
| 10:36 AM | $71.67 | Up $0.02 | $71.67 | $71.62 | 400 |
| 10:35 AM | $71.65 | Down $ -0.07 | $71.69 | $71.65 | 2,000 |
| 10:34 AM | $71.72 | Up $0.01 | $71.72 | $71.70 | 400 |
| 10:33 AM | $71.71 | Down $ -0.03 | $71.74 | $71.66 | 1,300 |
| 10:32 AM | $71.74 | Up $0.16 | $71.74 | $71.57 | 2,400 |
| 10:31 AM | $71.58 | Down $ -0.05 | $71.61 | $71.58 | 1,100 |
| 10:30 AM | $71.63 | Down $ -0.07 | $71.71 | $71.62 | 600 |
| 10:29 AM | $71.70 | Down $ -0.10 | $71.78 | $71.70 | 400 |
| 10:28 AM | $71.80 | Down $ -0.04 | $71.84 | $71.80 | 400 |
| 10:27 AM | $71.84 | Up $0.06 | $71.84 | $71.84 | 100 |
| 10:26 AM | $71.78 | Down $ -0.13 | $71.88 | $71.78 | 1,200 |
| 10:25 AM | $71.91 | Up $0.11 | $71.91 | $71.83 | 2,400 |
| 10:24 AM | $71.80 | Up $0.06 | $71.80 | $71.77 | 500 |
| 10:23 AM | $71.74 | Up $0.00 | $71.74 | $71.72 | 1,900 |
| 10:22 AM | $71.74 | Up $0.16 | $71.74 | $71.60 | 2,000 |
| 10:21 AM | $71.58 | Up $0.00 | $71.60 | $71.55 | 2,300 |
| 10:20 AM | $71.58 | Down $ -0.01 | $71.61 | $71.54 | 4,500 |
| 10:19 AM | $71.59 | Up $0.06 | $71.62 | $71.59 | 1,600 |
| 10:18 AM | $71.53 | Down $ -0.10 | $71.60 | $71.53 | 1,200 |
| 10:17 AM | $71.63 | Down $ -0.11 | $71.69 | $71.59 | 3,000 |
| 10:16 AM | $71.74 | Down $ -0.12 | $71.78 | $71.74 | 400 |
| 10:15 AM | $71.86 | Down $ -0.03 | $71.87 | $71.83 | 300 |
| 10:14 AM | $71.89 | Down $ -0.03 | $71.89 | $71.89 | 100 |
| 10:13 AM | $71.92 | Down $ -0.08 | $71.94 | $71.92 | 200 |
| 10:12 AM | $72.00 | Up $0.00 | $72.02 | $71.99 | 400 |
| 10:11 AM | $72.00 | Down $ -0.16 | $72.00 | $72.00 | 1,500 |
| 10:10 AM | $72.16 | Down $ -0.02 | $72.18 | $72.16 | 1,100 |
| 10:09 AM | $72.18 | Down $ -0.10 | $72.22 | $72.18 | 600 |
| 10:08 AM | $72.28 | Up $0.03 | $72.28 | $72.26 | 200 |
| 10:07 AM | $72.25 | Down $ -0.05 | $72.25 | $72.23 | 300 |
| 10:06 AM | $72.30 | Down $ -0.03 | $72.30 | $72.30 | 400 |
| 10:05 AM | $72.33 | Up $0.08 | $72.33 | $72.26 | 1,100 |
| 10:04 AM | $72.25 | Down $ -0.11 | $72.30 | $72.25 | 400 |
| 10:03 AM | $72.36 | Up $0.01 | $72.36 | $72.36 | 100 |
| 10:02 AM | $72.35 | Up $0.02 | $72.35 | $72.35 | 1,000 |
| 10:01 AM | $72.33 | Up $0.08 | $72.33 | $72.33 | 100 |
| 10:00 AM | $72.25 | Down $ -0.04 | $72.25 | $72.20 | 500 |
| 09:59 AM | $72.29 | Down $ -0.06 | $72.32 | $72.29 | 1,300 |
| 09:57 AM | $72.35 | Down $ -0.15 | $72.35 | $72.34 | 300 |
| 09:57 AM | $72.35 | Up $0.00 | $72.35 | $72.34 | 0 |
| 09:54 AM | $72.50 | Down $ -0.04 | $72.50 | $72.50 | 100 |
| 09:54 AM | $72.50 | Up $0.00 | $72.50 | $72.50 | 0 |
| 09:54 AM | $72.50 | Up $0.00 | $72.50 | $72.50 | 0 |
| 09:53 AM | $72.54 | Down $ -0.06 | $72.57 | $72.54 | 1,100 |
| 09:52 AM | $72.60 | Up $0.02 | $72.60 | $72.58 | 600 |
| 09:51 AM | $72.58 | Down $ -0.08 | $72.62 | $72.58 | 500 |
| 09:50 AM | $72.66 | Down $ -0.05 | $72.66 | $72.65 | 200 |
| 09:49 AM | $72.71 | Up $0.04 | $72.71 | $72.70 | 400 |
| 09:48 AM | $72.67 | Up $0.02 | $72.67 | $72.65 | 1,500 |
| 09:47 AM | $72.65 | Up $0.09 | $72.65 | $72.60 | 2,900 |
| 09:46 AM | $72.56 | Up $0.05 | $72.56 | $72.55 | 400 |
| 09:45 AM | $72.51 | Up $0.00 | $72.53 | $72.48 | 5,400 |
| 09:44 AM | $72.51 | Up $0.23 | $72.51 | $72.46 | 700 |
| 09:41 AM | $72.28 | Down $ -0.03 | $72.28 | $72.28 | 100 |
| 09:41 AM | $72.28 | Up $0.00 | $72.28 | $72.28 | 0 |
| 09:41 AM | $72.28 | Up $0.00 | $72.28 | $72.28 | 0 |
| 09:40 AM | $72.31 | Up $0.00 | $72.31 | $72.30 | 200 |
| 09:39 AM | $72.31 | Down $ -0.07 | $72.33 | $72.31 | 200 |
| 09:38 AM | $72.38 | Down $ -0.02 | $72.38 | $72.38 | 200 |
| 09:37 AM | $72.40 | Up $0.03 | $72.40 | $72.39 | 1,200 |
| 09:36 AM | $72.37 | Up $0.08 | $72.38 | $72.37 | 300 |
| 09:35 AM | $72.29 | Up $0.06 | $72.29 | $72.24 | 400 |
| 09:34 AM | $72.23 | Down $ -0.02 | $72.23 | $72.23 | 200 |
| 09:33 AM | $72.25 | Down $ -0.14 | $72.25 | $72.25 | 1,000 |
| 09:30 AM | $72.39 | Up $0.64 | $72.41 | $72.39 | 6,500 |
| 09:30 AM | $72.39 | Up $0.00 | $72.41 | $72.39 | 0 |
| 09:30 AM | $72.39 | Up $0.00 | $72.41 | $72.39 | 0 |
| Previous close | $71.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/06/2026 | $69.38 | $69.91 | $70.08 | $69.37 | 30,100 |
| 08/06/2026 | $71.75 | $72.13 | $72.31 | $71.55 | 75,500 |
| 05/06/2026 | $70.74 | $72.19 | $72.19 | $70.58 | 256,200 |
| 04/06/2026 | $74.23 | $74.09 | $74.52 | $74.08 | 73,900 |
| 03/06/2026 | $74.63 | $74.50 | $74.77 | $74.32 | 83,600 |
| 02/06/2026 | $74.83 | $74.74 | $74.83 | $74.55 | 124,700 |
| 01/06/2026 | $74.48 | $74.30 | $74.76 | $74.19 | 141,100 |
| 29/05/2026 | $74.05 | $73.98 | $74.17 | $73.80 | 74,200 |
| 28/05/2026 | $73.77 | $73.68 | $73.87 | $73.65 | 83,400 |
| 27/05/2026 | $73.17 | $72.92 | $73.21 | $72.82 | 62,400 |
| 26/05/2026 | $73.22 | $72.84 | $73.32 | $72.84 | 83,100 |
| 25/05/2026 | $73.09 | $72.86 | $73.10 | $72.80 | 67,600 |
| 22/05/2026 | $71.95 | $72.25 | $72.40 | $71.91 | 101,100 |
| 21/05/2026 | $71.64 | $71.27 | $71.90 | $71.10 | 170,100 |
| 20/05/2026 | $71.51 | $71.25 | $71.51 | $71.08 | 70,500 |
| 19/05/2026 | $70.37 | $70.19 | $70.81 | $70.05 | 129,900 |
| 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 |
Graphs are not available, please refer to the detailed table