Find a quote
iSHARES NASDAQ 100 INDEX ETF
56.04 Up 0.24 (0.43 %)
Delayed : 2025/06/27 17:40:00
- Previous close $55.80
- Opening $55.98
- Today High $56.19
- Today Low $55.67
- Price Bid $55.93
- Price Ask $55.93
- 52 Weeks High $56.19
- 52 Weeks Low $41.44
- Size Bid 50
- Size Ask 32
- Volume 186,048
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $56.04 | Up $0.01 | $56.04 | $56.03 | 3,100 |
| 03:58 PM | $56.03 | Up $0.03 | $56.04 | $56.03 | 200 |
| 03:55 PM | $56.00 | Up $0.00 | $56.01 | $56.00 | 800 |
| 03:55 PM | $56.00 | Up $0.00 | $56.01 | $56.00 | 0 |
| 03:55 PM | $56.00 | Up $0.00 | $56.01 | $56.00 | 0 |
| 03:54 PM | $56.00 | Up $0.02 | $56.01 | $55.99 | 1,800 |
| 03:53 PM | $55.98 | Up $0.02 | $55.98 | $55.97 | 1,500 |
| 03:52 PM | $55.96 | Up $0.00 | $55.96 | $55.96 | 200 |
| 03:51 PM | $55.96 | Down $ -0.02 | $55.96 | $55.96 | 100 |
| 03:50 PM | $55.98 | Up $0.05 | $55.99 | $55.92 | 3,400 |
| 03:49 PM | $55.93 | Down $ -0.02 | $55.95 | $55.93 | 2,000 |
| 03:48 PM | $55.95 | Up $0.03 | $55.95 | $55.94 | 2,100 |
| 03:45 PM | $55.92 | Down $ -0.01 | $55.92 | $55.92 | 100 |
| 03:45 PM | $55.92 | Up $0.00 | $55.92 | $55.92 | 0 |
| 03:45 PM | $55.92 | Up $0.00 | $55.92 | $55.92 | 0 |
| 03:44 PM | $55.93 | Up $0.02 | $55.93 | $55.93 | 300 |
| 03:42 PM | $55.91 | Down $ -0.02 | $55.91 | $55.91 | 100 |
| 03:42 PM | $55.91 | Up $0.00 | $55.91 | $55.91 | 0 |
| 03:41 PM | $55.93 | Up $0.02 | $55.94 | $55.92 | 2,100 |
| 03:39 PM | $55.91 | Up $0.02 | $55.91 | $55.89 | 500 |
| 03:39 PM | $55.91 | Up $0.00 | $55.91 | $55.89 | 0 |
| 03:37 PM | $55.89 | Up $0.01 | $55.89 | $55.89 | 4,400 |
| 03:37 PM | $55.89 | Up $0.00 | $55.89 | $55.89 | 0 |
| 03:36 PM | $55.88 | Down $ -0.01 | $55.89 | $55.88 | 1,400 |
| 03:35 PM | $55.89 | Up $0.00 | $55.89 | $55.88 | 800 |
| 03:34 PM | $55.89 | Up $0.03 | $55.89 | $55.88 | 1,100 |
| 03:32 PM | $55.86 | Down $ -0.01 | $55.86 | $55.86 | 400 |
| 03:32 PM | $55.86 | Up $0.00 | $55.86 | $55.86 | 0 |
| 03:31 PM | $55.87 | Up $0.03 | $55.87 | $55.87 | 100 |
| 03:29 PM | $55.84 | Up $0.01 | $55.84 | $55.84 | 100 |
| 03:29 PM | $55.84 | Up $0.00 | $55.84 | $55.84 | 0 |
| 03:28 PM | $55.83 | Down $ -0.03 | $55.86 | $55.83 | 1,300 |
| 03:26 PM | $55.86 | Down $ -0.01 | $55.88 | $55.86 | 1,000 |
| 03:26 PM | $55.86 | Up $0.00 | $55.88 | $55.86 | 0 |
| 03:25 PM | $55.87 | Up $0.02 | $55.87 | $55.87 | 200 |
| 03:22 PM | $55.85 | Up $0.04 | $55.85 | $55.85 | 100 |
| 03:22 PM | $55.85 | Up $0.00 | $55.85 | $55.85 | 0 |
| 03:22 PM | $55.85 | Up $0.00 | $55.85 | $55.85 | 0 |
| 03:17 PM | $55.81 | Down $ -0.03 | $55.82 | $55.81 | 1,100 |
| 03:17 PM | $55.81 | Up $0.00 | $55.82 | $55.81 | 0 |
| 03:17 PM | $55.81 | Up $0.00 | $55.82 | $55.81 | 0 |
| 03:17 PM | $55.81 | Up $0.00 | $55.82 | $55.81 | 0 |
| 03:17 PM | $55.81 | Up $0.00 | $55.82 | $55.81 | 0 |
| 03:16 PM | $55.84 | Up $0.06 | $55.84 | $55.84 | 100 |
| 03:10 PM | $55.78 | Up $0.01 | $55.78 | $55.78 | 100 |
| 03:10 PM | $55.78 | Up $0.00 | $55.78 | $55.78 | 0 |
| 03:10 PM | $55.78 | Up $0.00 | $55.78 | $55.78 | 0 |
| 03:10 PM | $55.78 | Up $0.00 | $55.78 | $55.78 | 0 |
| 03:10 PM | $55.78 | Up $0.00 | $55.78 | $55.78 | 0 |
| 03:10 PM | $55.78 | Up $0.00 | $55.78 | $55.78 | 0 |
| 03:09 PM | $55.77 | Down $ -0.03 | $55.77 | $55.77 | 100 |
| 03:08 PM | $55.80 | Up $0.02 | $55.80 | $55.80 | 100 |
| 03:07 PM | $55.78 | Up $0.10 | $55.78 | $55.77 | 200 |
| 03:00 PM | $55.68 | Down $ -0.02 | $55.68 | $55.68 | 500 |
| 03:00 PM | $55.68 | Up $0.00 | $55.68 | $55.68 | 0 |
| 03:00 PM | $55.68 | Up $0.00 | $55.68 | $55.68 | 0 |
| 03:00 PM | $55.68 | Up $0.00 | $55.68 | $55.68 | 0 |
| 03:00 PM | $55.68 | Up $0.00 | $55.68 | $55.68 | 0 |
| 03:00 PM | $55.68 | Up $0.00 | $55.68 | $55.68 | 0 |
| 03:00 PM | $55.68 | Up $0.00 | $55.68 | $55.68 | 0 |
| 02:59 PM | $55.70 | Up $0.01 | $55.70 | $55.70 | 300 |
| 02:58 PM | $55.69 | Down $ -0.01 | $55.69 | $55.69 | 800 |
| 02:57 PM | $55.70 | Up $0.02 | $55.71 | $55.67 | 1,200 |
| 02:55 PM | $55.68 | Down $ -0.04 | $55.68 | $55.68 | 100 |
| 02:55 PM | $55.68 | Up $0.00 | $55.68 | $55.68 | 0 |
| 02:53 PM | $55.72 | Up $0.05 | $55.72 | $55.72 | 300 |
| 02:53 PM | $55.72 | Up $0.00 | $55.72 | $55.72 | 0 |
| 02:52 PM | $55.67 | Down $ -0.11 | $55.70 | $55.67 | 1,000 |
| 02:49 PM | $55.78 | Down $ -0.01 | $55.79 | $55.78 | 400 |
| 02:49 PM | $55.78 | Up $0.00 | $55.79 | $55.78 | 0 |
| 02:49 PM | $55.78 | Up $0.00 | $55.79 | $55.78 | 0 |
| 02:48 PM | $55.79 | Down $ -0.01 | $55.79 | $55.79 | 500 |
| 02:47 PM | $55.80 | Up $0.00 | $55.80 | $55.80 | 100 |
| 02:45 PM | $55.80 | Up $0.06 | $55.80 | $55.75 | 700 |
| 02:45 PM | $55.80 | Up $0.00 | $55.80 | $55.75 | 0 |
| 02:44 PM | $55.74 | Up $0.03 | $55.74 | $55.74 | 100 |
| 02:42 PM | $55.71 | Down $ -0.03 | $55.71 | $55.71 | 100 |
| 02:42 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 0 |
| 02:41 PM | $55.74 | Up $0.01 | $55.74 | $55.71 | 1,300 |
| 02:40 PM | $55.73 | Down $ -0.05 | $55.75 | $55.73 | 500 |
| 02:38 PM | $55.78 | Down $ -0.04 | $55.78 | $55.78 | 200 |
| 02:38 PM | $55.78 | Up $0.00 | $55.78 | $55.78 | 0 |
| 02:37 PM | $55.82 | Down $ -0.01 | $55.82 | $55.81 | 3,100 |
| 02:34 PM | $55.83 | Down $ -0.01 | $55.83 | $55.83 | 100 |
| 02:34 PM | $55.83 | Up $0.00 | $55.83 | $55.83 | 0 |
| 02:34 PM | $55.83 | Up $0.00 | $55.83 | $55.83 | 0 |
| 02:33 PM | $55.84 | Up $0.02 | $55.84 | $55.84 | 200 |
| 02:32 PM | $55.82 | Up $0.03 | $55.82 | $55.82 | 100 |
| 02:31 PM | $55.79 | Down $ -0.01 | $55.79 | $55.79 | 100 |
| 02:30 PM | $55.80 | Down $ -0.05 | $55.81 | $55.80 | 10,500 |
| 02:29 PM | $55.85 | Down $ -0.04 | $55.85 | $55.85 | 200 |
| 02:27 PM | $55.89 | Down $ -0.01 | $55.89 | $55.89 | 200 |
| 02:27 PM | $55.89 | Up $0.00 | $55.89 | $55.89 | 0 |
| 02:25 PM | $55.90 | Up $0.01 | $55.90 | $55.90 | 400 |
| 02:25 PM | $55.90 | Up $0.00 | $55.90 | $55.90 | 0 |
| 02:20 PM | $55.89 | Up $0.01 | $55.89 | $55.88 | 200 |
| 02:20 PM | $55.89 | Up $0.00 | $55.89 | $55.88 | 0 |
| 02:20 PM | $55.89 | Up $0.00 | $55.89 | $55.88 | 0 |
| 02:20 PM | $55.89 | Up $0.00 | $55.89 | $55.88 | 0 |
| 02:20 PM | $55.89 | Up $0.00 | $55.89 | $55.88 | 0 |
| 02:19 PM | $55.88 | Down $ -0.05 | $55.90 | $55.88 | 800 |
| 02:18 PM | $55.93 | Down $ -0.02 | $55.95 | $55.93 | 200 |
| 02:13 PM | $55.95 | Down $ -0.03 | $55.97 | $55.95 | 10,500 |
| 02:13 PM | $55.95 | Up $0.00 | $55.97 | $55.95 | 0 |
| 02:13 PM | $55.95 | Up $0.00 | $55.97 | $55.95 | 0 |
| 02:13 PM | $55.95 | Up $0.00 | $55.97 | $55.95 | 0 |
| 02:13 PM | $55.95 | Up $0.00 | $55.97 | $55.95 | 0 |
| 02:11 PM | $55.98 | Down $ -0.02 | $55.98 | $55.98 | 500 |
| 02:11 PM | $55.98 | Up $0.00 | $55.98 | $55.98 | 0 |
| 02:09 PM | $56.00 | Up $0.02 | $56.00 | $56.00 | 400 |
| 02:09 PM | $56.00 | Up $0.00 | $56.00 | $56.00 | 0 |
| 02:08 PM | $55.98 | Down $ -0.02 | $56.00 | $55.98 | 200 |
| 02:07 PM | $56.00 | Down $ -0.01 | $56.00 | $56.00 | 100 |
| 02:05 PM | $56.01 | Up $0.02 | $56.01 | $56.01 | 200 |
| 02:05 PM | $56.01 | Up $0.00 | $56.01 | $56.01 | 0 |
| 02:02 PM | $55.99 | Down $ -0.01 | $55.99 | $55.99 | 100 |
| 02:02 PM | $55.99 | Up $0.00 | $55.99 | $55.99 | 0 |
| 02:02 PM | $55.99 | Up $0.00 | $55.99 | $55.99 | 0 |
| 02:00 PM | $56.00 | Up $0.00 | $56.01 | $56.00 | 700 |
| 02:00 PM | $56.00 | Up $0.00 | $56.01 | $56.00 | 0 |
| 01:59 PM | $56.00 | Up $0.03 | $56.00 | $56.00 | 3,500 |
| 01:57 PM | $55.97 | Up $0.04 | $55.97 | $55.97 | 100 |
| 01:57 PM | $55.97 | Up $0.00 | $55.97 | $55.97 | 0 |
| 01:56 PM | $55.93 | Down $ -0.02 | $55.93 | $55.93 | 2,000 |
| 01:55 PM | $55.95 | Up $0.00 | $55.96 | $55.95 | 800 |
| 01:51 PM | $55.95 | Up $0.02 | $55.95 | $55.92 | 500 |
| 01:51 PM | $55.95 | Up $0.00 | $55.95 | $55.92 | 0 |
| 01:51 PM | $55.95 | Up $0.00 | $55.95 | $55.92 | 0 |
| 01:51 PM | $55.95 | Up $0.00 | $55.95 | $55.92 | 0 |
| 01:50 PM | $55.93 | Down $ -0.05 | $55.93 | $55.93 | 700 |
| 01:49 PM | $55.98 | Down $ -0.02 | $55.98 | $55.98 | 1,500 |
| 01:47 PM | $56.00 | Up $0.04 | $56.00 | $55.99 | 200 |
| 01:47 PM | $56.00 | Up $0.00 | $56.00 | $55.99 | 0 |
| 01:46 PM | $55.96 | Down $ -0.07 | $55.97 | $55.96 | 400 |
| 01:45 PM | $56.03 | Up $0.03 | $56.03 | $56.03 | 900 |
| 01:44 PM | $56.00 | Down $ -0.11 | $56.08 | $56.00 | 9,500 |
| 01:41 PM | $56.11 | Up $0.04 | $56.11 | $56.11 | 100 |
| 01:41 PM | $56.11 | Up $0.00 | $56.11 | $56.11 | 0 |
| 01:41 PM | $56.11 | Up $0.00 | $56.11 | $56.11 | 0 |
| 01:37 PM | $56.07 | Down $ -0.02 | $56.07 | $56.07 | 2,100 |
| 01:37 PM | $56.07 | Up $0.00 | $56.07 | $56.07 | 0 |
| 01:37 PM | $56.07 | Up $0.00 | $56.07 | $56.07 | 0 |
| 01:37 PM | $56.07 | Up $0.00 | $56.07 | $56.07 | 0 |
| 01:29 PM | $56.09 | Down $ -0.01 | $56.09 | $56.09 | 200 |
| 01:29 PM | $56.09 | Up $0.00 | $56.09 | $56.09 | 0 |
| 01:29 PM | $56.09 | Up $0.00 | $56.09 | $56.09 | 0 |
| 01:29 PM | $56.09 | Up $0.00 | $56.09 | $56.09 | 0 |
| 01:29 PM | $56.09 | Up $0.00 | $56.09 | $56.09 | 0 |
| 01:29 PM | $56.09 | Up $0.00 | $56.09 | $56.09 | 0 |
| 01:29 PM | $56.09 | Up $0.00 | $56.09 | $56.09 | 0 |
| 01:29 PM | $56.09 | Up $0.00 | $56.09 | $56.09 | 0 |
| 01:27 PM | $56.10 | Up $0.02 | $56.10 | $56.10 | 900 |
| 01:27 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 0 |
| 01:25 PM | $56.08 | Up $0.00 | $56.08 | $56.08 | 300 |
| 01:25 PM | $56.08 | Up $0.00 | $56.08 | $56.08 | 0 |
| 01:24 PM | $56.08 | Up $0.00 | $56.08 | $56.08 | 3,900 |
| 01:23 PM | $56.08 | Down $ -0.03 | $56.08 | $56.08 | 100 |
| 01:22 PM | $56.11 | Up $0.01 | $56.11 | $56.11 | 200 |
| 01:21 PM | $56.10 | Down $ -0.03 | $56.10 | $56.10 | 100 |
| 01:17 PM | $56.13 | Up $0.01 | $56.13 | $56.13 | 200 |
| 01:17 PM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 01:17 PM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 01:17 PM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 01:10 PM | $56.12 | Up $0.01 | $56.12 | $56.12 | 300 |
| 01:10 PM | $56.12 | Up $0.00 | $56.12 | $56.12 | 0 |
| 01:10 PM | $56.12 | Up $0.00 | $56.12 | $56.12 | 0 |
| 01:10 PM | $56.12 | Up $0.00 | $56.12 | $56.12 | 0 |
| 01:10 PM | $56.12 | Up $0.00 | $56.12 | $56.12 | 0 |
| 01:10 PM | $56.12 | Up $0.00 | $56.12 | $56.12 | 0 |
| 01:10 PM | $56.12 | Up $0.00 | $56.12 | $56.12 | 0 |
| 01:08 PM | $56.11 | Up $0.00 | $56.11 | $56.11 | 300 |
| 01:08 PM | $56.11 | Up $0.00 | $56.11 | $56.11 | 0 |
| 01:07 PM | $56.11 | Up $0.01 | $56.11 | $56.10 | 2,600 |
| 01:05 PM | $56.10 | Down $ -0.01 | $56.12 | $56.10 | 6,300 |
| 01:05 PM | $56.10 | Up $0.00 | $56.12 | $56.10 | 0 |
| 01:03 PM | $56.11 | Down $ -0.02 | $56.11 | $56.10 | 600 |
| 01:03 PM | $56.11 | Up $0.00 | $56.11 | $56.10 | 0 |
| 01:00 PM | $56.13 | Up $0.01 | $56.13 | $56.13 | 200 |
| 01:00 PM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 01:00 PM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 12:54 PM | $56.12 | Up $0.02 | $56.12 | $56.12 | 600 |
| 12:54 PM | $56.12 | Up $0.00 | $56.12 | $56.12 | 0 |
| 12:54 PM | $56.12 | Up $0.00 | $56.12 | $56.12 | 0 |
| 12:54 PM | $56.12 | Up $0.00 | $56.12 | $56.12 | 0 |
| 12:54 PM | $56.12 | Up $0.00 | $56.12 | $56.12 | 0 |
| 12:54 PM | $56.12 | Up $0.00 | $56.12 | $56.12 | 0 |
| 12:51 PM | $56.10 | Down $ -0.05 | $56.10 | $56.10 | 500 |
| 12:51 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 0 |
| 12:51 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 0 |
| 12:29 PM | $56.15 | Up $0.02 | $56.15 | $56.15 | 100 |
| 12:29 PM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 12:29 PM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 12:29 PM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 12:29 PM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 12:29 PM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 12:29 PM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 12:29 PM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 12:29 PM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 12:29 PM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 12:29 PM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 12:29 PM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 12:29 PM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 12:29 PM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 12:29 PM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 12:29 PM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 12:29 PM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 12:29 PM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 12:29 PM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 12:29 PM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 12:29 PM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 12:29 PM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 12:25 PM | $56.13 | Up $0.01 | $56.13 | $56.13 | 100 |
| 12:25 PM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 12:25 PM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 12:25 PM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 12:20 PM | $56.12 | Up $0.01 | $56.12 | $56.12 | 100 |
| 12:20 PM | $56.12 | Up $0.00 | $56.12 | $56.12 | 0 |
| 12:20 PM | $56.12 | Up $0.00 | $56.12 | $56.12 | 0 |
| 12:20 PM | $56.12 | Up $0.00 | $56.12 | $56.12 | 0 |
| 12:20 PM | $56.12 | Up $0.00 | $56.12 | $56.12 | 0 |
| 12:19 PM | $56.11 | Down $ -0.04 | $56.12 | $56.11 | 1,700 |
| 12:15 PM | $56.15 | Up $0.00 | $56.16 | $56.15 | 200 |
| 12:15 PM | $56.15 | Up $0.00 | $56.16 | $56.15 | 0 |
| 12:15 PM | $56.15 | Up $0.00 | $56.16 | $56.15 | 0 |
| 12:15 PM | $56.15 | Up $0.00 | $56.16 | $56.15 | 0 |
| 12:14 PM | $56.15 | Down $ -0.01 | $56.17 | $56.15 | 500 |
| 12:04 PM | $56.16 | Up $0.01 | $56.16 | $56.16 | 200 |
| 12:04 PM | $56.16 | Up $0.00 | $56.16 | $56.16 | 0 |
| 12:04 PM | $56.16 | Up $0.00 | $56.16 | $56.16 | 0 |
| 12:04 PM | $56.16 | Up $0.00 | $56.16 | $56.16 | 0 |
| 12:04 PM | $56.16 | Up $0.00 | $56.16 | $56.16 | 0 |
| 12:04 PM | $56.16 | Up $0.00 | $56.16 | $56.16 | 0 |
| 12:04 PM | $56.16 | Up $0.00 | $56.16 | $56.16 | 0 |
| 12:04 PM | $56.16 | Up $0.00 | $56.16 | $56.16 | 0 |
| 12:04 PM | $56.16 | Up $0.00 | $56.16 | $56.16 | 0 |
| 12:04 PM | $56.16 | Up $0.00 | $56.16 | $56.16 | 0 |
| 12:02 PM | $56.15 | Up $0.01 | $56.15 | $56.15 | 3,900 |
| 12:02 PM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 12:01 PM | $56.14 | Down $ -0.04 | $56.15 | $56.14 | 500 |
| 11:59 AM | $56.18 | Up $0.00 | $56.18 | $56.18 | 200 |
| 11:59 AM | $56.18 | Up $0.00 | $56.18 | $56.18 | 0 |
| 11:58 AM | $56.18 | Up $0.00 | $56.18 | $56.18 | 500 |
| 11:57 AM | $56.18 | Down $ -0.01 | $56.18 | $56.18 | 500 |
| 11:51 AM | $56.19 | Up $0.00 | $56.19 | $56.19 | 100 |
| 11:51 AM | $56.19 | Up $0.00 | $56.19 | $56.19 | 0 |
| 11:51 AM | $56.19 | Up $0.00 | $56.19 | $56.19 | 0 |
| 11:51 AM | $56.19 | Up $0.00 | $56.19 | $56.19 | 0 |
| 11:51 AM | $56.19 | Up $0.00 | $56.19 | $56.19 | 0 |
| 11:51 AM | $56.19 | Up $0.00 | $56.19 | $56.19 | 0 |
| 11:48 AM | $56.19 | Up $0.01 | $56.19 | $56.19 | 100 |
| 11:48 AM | $56.19 | Up $0.00 | $56.19 | $56.19 | 0 |
| 11:48 AM | $56.19 | Up $0.00 | $56.19 | $56.19 | 0 |
| 11:47 AM | $56.18 | Up $0.00 | $56.18 | $56.18 | 400 |
| 11:46 AM | $56.18 | Up $0.00 | $56.18 | $56.18 | 200 |
| 11:44 AM | $56.18 | Down $ -0.01 | $56.18 | $56.18 | 200 |
| 11:44 AM | $56.18 | Up $0.00 | $56.18 | $56.18 | 0 |
| 11:39 AM | $56.19 | Up $0.01 | $56.19 | $56.19 | 100 |
| 11:39 AM | $56.19 | Up $0.00 | $56.19 | $56.19 | 0 |
| 11:39 AM | $56.19 | Up $0.00 | $56.19 | $56.19 | 0 |
| 11:39 AM | $56.19 | Up $0.00 | $56.19 | $56.19 | 0 |
| 11:39 AM | $56.19 | Up $0.00 | $56.19 | $56.19 | 0 |
| 11:36 AM | $56.18 | Up $0.01 | $56.18 | $56.18 | 100 |
| 11:36 AM | $56.18 | Up $0.00 | $56.18 | $56.18 | 0 |
| 11:36 AM | $56.18 | Up $0.00 | $56.18 | $56.18 | 0 |
| 11:35 AM | $56.17 | Up $0.00 | $56.18 | $56.17 | 200 |
| 11:34 AM | $56.17 | Up $0.01 | $56.17 | $56.17 | 100 |
| 11:33 AM | $56.16 | Down $ -0.01 | $56.16 | $56.16 | 100 |
| 11:32 AM | $56.17 | Up $0.02 | $56.17 | $56.17 | 500 |
| 11:31 AM | $56.15 | Up $0.02 | $56.15 | $56.15 | 3,600 |
| 11:29 AM | $56.13 | Up $0.00 | $56.13 | $56.13 | 1,300 |
| 11:29 AM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 11:25 AM | $56.13 | Up $0.01 | $56.13 | $56.13 | 100 |
| 11:25 AM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 11:25 AM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 11:25 AM | $56.13 | Up $0.00 | $56.13 | $56.13 | 0 |
| 11:24 AM | $56.12 | Down $ -0.01 | $56.12 | $56.12 | 3,100 |
| 11:23 AM | $56.13 | Up $0.02 | $56.13 | $56.13 | 100 |
| 11:22 AM | $56.11 | Up $0.02 | $56.11 | $56.11 | 200 |
| 11:16 AM | $56.09 | Down $ -0.01 | $56.09 | $56.09 | 200 |
| 11:16 AM | $56.09 | Up $0.00 | $56.09 | $56.09 | 0 |
| 11:16 AM | $56.09 | Up $0.00 | $56.09 | $56.09 | 0 |
| 11:16 AM | $56.09 | Up $0.00 | $56.09 | $56.09 | 0 |
| 11:16 AM | $56.09 | Up $0.00 | $56.09 | $56.09 | 0 |
| 11:16 AM | $56.09 | Up $0.00 | $56.09 | $56.09 | 0 |
| 11:13 AM | $56.10 | Up $0.01 | $56.10 | $56.10 | 200 |
| 11:13 AM | $56.10 | Up $0.00 | $56.10 | $56.10 | 0 |
| 11:13 AM | $56.10 | Up $0.00 | $56.10 | $56.10 | 0 |
| 11:08 AM | $56.09 | Down $ -0.01 | $56.11 | $56.09 | 800 |
| 11:08 AM | $56.09 | Up $0.00 | $56.11 | $56.09 | 0 |
| 11:08 AM | $56.09 | Up $0.00 | $56.11 | $56.09 | 0 |
| 11:08 AM | $56.09 | Up $0.00 | $56.11 | $56.09 | 0 |
| 11:08 AM | $56.09 | Up $0.00 | $56.11 | $56.09 | 0 |
| 11:06 AM | $56.10 | Up $0.06 | $56.10 | $56.10 | 200 |
| 11:06 AM | $56.10 | Up $0.00 | $56.10 | $56.10 | 0 |
| 11:01 AM | $56.04 | Up $0.00 | $56.04 | $56.03 | 3,000 |
| 11:01 AM | $56.04 | Up $0.00 | $56.04 | $56.03 | 0 |
| 11:01 AM | $56.04 | Up $0.00 | $56.04 | $56.03 | 0 |
| 11:01 AM | $56.04 | Up $0.00 | $56.04 | $56.03 | 0 |
| 11:01 AM | $56.04 | Up $0.00 | $56.04 | $56.03 | 0 |
| 11:00 AM | $56.04 | Up $0.01 | $56.04 | $56.04 | 200 |
| 10:58 AM | $56.03 | Down $ -0.03 | $56.03 | $56.03 | 100 |
| 10:58 AM | $56.03 | Up $0.00 | $56.03 | $56.03 | 0 |
| 10:57 AM | $56.06 | Up $0.01 | $56.06 | $56.06 | 100 |
| 10:52 AM | $56.05 | Down $ -0.05 | $56.06 | $56.05 | 800 |
| 10:52 AM | $56.05 | Up $0.00 | $56.06 | $56.05 | 0 |
| 10:52 AM | $56.05 | Up $0.00 | $56.06 | $56.05 | 0 |
| 10:52 AM | $56.05 | Up $0.00 | $56.06 | $56.05 | 0 |
| 10:52 AM | $56.05 | Up $0.00 | $56.06 | $56.05 | 0 |
| 10:51 AM | $56.10 | Down $ -0.05 | $56.10 | $56.10 | 3,700 |
| 10:48 AM | $56.15 | Down $ -0.01 | $56.15 | $56.14 | 2,300 |
| 10:48 AM | $56.15 | Up $0.00 | $56.15 | $56.14 | 0 |
| 10:48 AM | $56.15 | Up $0.00 | $56.15 | $56.14 | 0 |
| 10:44 AM | $56.16 | Up $0.02 | $56.16 | $56.16 | 300 |
| 10:44 AM | $56.16 | Up $0.00 | $56.16 | $56.16 | 0 |
| 10:44 AM | $56.16 | Up $0.00 | $56.16 | $56.16 | 0 |
| 10:44 AM | $56.16 | Up $0.00 | $56.16 | $56.16 | 0 |
| 10:40 AM | $56.14 | Down $ -0.03 | $56.14 | $56.14 | 200 |
| 10:40 AM | $56.14 | Up $0.00 | $56.14 | $56.14 | 0 |
| 10:40 AM | $56.14 | Up $0.00 | $56.14 | $56.14 | 0 |
| 10:40 AM | $56.14 | Up $0.00 | $56.14 | $56.14 | 0 |
| 10:39 AM | $56.17 | Up $0.00 | $56.17 | $56.17 | 100 |
| 10:38 AM | $56.17 | Up $0.01 | $56.17 | $56.17 | 100 |
| 10:37 AM | $56.16 | Up $0.08 | $56.16 | $56.12 | 1,000 |
| 10:35 AM | $56.08 | Down $ -0.02 | $56.09 | $56.08 | 3,600 |
| 10:35 AM | $56.08 | Up $0.00 | $56.09 | $56.08 | 0 |
| 10:33 AM | $56.10 | Down $ -0.01 | $56.10 | $56.10 | 5,300 |
| 10:33 AM | $56.10 | Up $0.00 | $56.10 | $56.10 | 0 |
| 10:25 AM | $56.11 | Down $ -0.08 | $56.11 | $56.11 | 400 |
| 10:25 AM | $56.11 | Up $0.00 | $56.11 | $56.11 | 0 |
| 10:25 AM | $56.11 | Up $0.00 | $56.11 | $56.11 | 0 |
| 10:25 AM | $56.11 | Up $0.00 | $56.11 | $56.11 | 0 |
| 10:25 AM | $56.11 | Up $0.00 | $56.11 | $56.11 | 0 |
| 10:25 AM | $56.11 | Up $0.00 | $56.11 | $56.11 | 0 |
| 10:25 AM | $56.11 | Up $0.00 | $56.11 | $56.11 | 0 |
| 10:25 AM | $56.11 | Up $0.00 | $56.11 | $56.11 | 0 |
| 10:22 AM | $56.19 | Up $0.00 | $56.19 | $56.19 | 100 |
| 10:22 AM | $56.19 | Up $0.00 | $56.19 | $56.19 | 0 |
| 10:22 AM | $56.19 | Up $0.00 | $56.19 | $56.19 | 0 |
| 10:13 AM | $56.19 | Up $0.00 | $56.19 | $56.19 | 100 |
| 10:13 AM | $56.19 | Up $0.00 | $56.19 | $56.19 | 0 |
| 10:13 AM | $56.19 | Up $0.00 | $56.19 | $56.19 | 0 |
| 10:13 AM | $56.19 | Up $0.00 | $56.19 | $56.19 | 0 |
| 10:13 AM | $56.19 | Up $0.00 | $56.19 | $56.19 | 0 |
| 10:13 AM | $56.19 | Up $0.00 | $56.19 | $56.19 | 0 |
| 10:13 AM | $56.19 | Up $0.00 | $56.19 | $56.19 | 0 |
| 10:13 AM | $56.19 | Up $0.00 | $56.19 | $56.19 | 0 |
| 10:13 AM | $56.19 | Up $0.00 | $56.19 | $56.19 | 0 |
| 10:12 AM | $56.19 | Up $0.04 | $56.19 | $56.19 | 100 |
| 10:11 AM | $56.15 | Up $0.01 | $56.15 | $56.15 | 100 |
| 10:10 AM | $56.14 | Down $ -0.01 | $56.14 | $56.14 | 100 |
| 10:09 AM | $56.15 | Down $ -0.01 | $56.18 | $56.15 | 3,200 |
| 10:08 AM | $56.16 | Up $0.01 | $56.16 | $56.15 | 700 |
| 10:07 AM | $56.15 | Up $0.01 | $56.15 | $56.15 | 300 |
| 10:05 AM | $56.14 | Up $0.00 | $56.15 | $56.14 | 1,900 |
| 10:05 AM | $56.14 | Up $0.00 | $56.15 | $56.14 | 0 |
| 10:03 AM | $56.14 | Up $0.01 | $56.14 | $56.14 | 100 |
| 10:03 AM | $56.14 | Up $0.00 | $56.14 | $56.14 | 0 |
| 10:01 AM | $56.13 | Up $0.00 | $56.13 | $56.12 | 3,200 |
| 10:01 AM | $56.13 | Up $0.00 | $56.13 | $56.12 | 0 |
| 10:00 AM | $56.13 | Up $0.06 | $56.13 | $56.07 | 1,500 |
| 09:59 AM | $56.07 | Up $0.01 | $56.08 | $56.07 | 300 |
| 09:56 AM | $56.06 | Up $0.07 | $56.06 | $56.05 | 1,300 |
| 09:56 AM | $56.06 | Up $0.00 | $56.06 | $56.05 | 0 |
| 09:56 AM | $56.06 | Up $0.00 | $56.06 | $56.05 | 0 |
| 09:54 AM | $55.99 | Down $ -0.01 | $55.99 | $55.99 | 100 |
| 09:54 AM | $55.99 | Up $0.00 | $55.99 | $55.99 | 0 |
| 09:48 AM | $56.00 | Up $0.00 | $56.00 | $56.00 | 800 |
| 09:48 AM | $56.00 | Up $0.00 | $56.00 | $56.00 | 0 |
| 09:48 AM | $56.00 | Up $0.00 | $56.00 | $56.00 | 0 |
| 09:48 AM | $56.00 | Up $0.00 | $56.00 | $56.00 | 0 |
| 09:48 AM | $56.00 | Up $0.00 | $56.00 | $56.00 | 0 |
| 09:48 AM | $56.00 | Up $0.00 | $56.00 | $56.00 | 0 |
| 09:47 AM | $56.00 | Down $ -0.01 | $56.00 | $56.00 | 200 |
| 09:46 AM | $56.01 | Up $0.01 | $56.01 | $56.01 | 300 |
| 09:45 AM | $56.00 | Up $0.01 | $56.00 | $56.00 | 100 |
| 09:44 AM | $55.99 | Up $0.01 | $55.99 | $55.99 | 100 |
| 09:40 AM | $55.98 | Down $ -0.04 | $55.98 | $55.98 | 800 |
| 09:40 AM | $55.98 | Up $0.00 | $55.98 | $55.98 | 0 |
| 09:40 AM | $55.98 | Up $0.00 | $55.98 | $55.98 | 0 |
| 09:40 AM | $55.98 | Up $0.00 | $55.98 | $55.98 | 0 |
| 09:39 AM | $56.02 | Up $0.03 | $56.02 | $56.00 | 6,300 |
| 09:38 AM | $55.99 | Up $0.04 | $55.99 | $55.99 | 100 |
| 09:35 AM | $55.95 | Down $ -0.02 | $55.95 | $55.95 | 400 |
| 09:35 AM | $55.95 | Up $0.00 | $55.95 | $55.95 | 0 |
| 09:35 AM | $55.95 | Up $0.00 | $55.95 | $55.95 | 0 |
| 09:34 AM | $55.97 | Up $0.09 | $55.97 | $55.97 | 100 |
| 09:32 AM | $55.88 | Down $ -0.05 | $55.88 | $55.88 | 100 |
| 09:32 AM | $55.88 | Up $0.00 | $55.88 | $55.88 | 0 |
| 09:30 AM | $55.93 | Up $0.13 | $55.98 | $55.93 | 8,100 |
| 09:30 AM | $55.93 | Up $0.00 | $55.98 | $55.93 | 0 |
| Previous close | $55.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/06/2025 | $56.04 | $56.15 | $56.17 | $55.67 | 114,700 |
| 26/06/2025 | $55.80 | $55.70 | $55.86 | $55.64 | 77,000 |
| 25/06/2025 | $55.32 | $55.30 | $55.32 | $55.18 | 47,300 |
| 24/06/2025 | $55.28 | $55.14 | $55.35 | $55.14 | 50,300 |
| 23/06/2025 | $54.45 | $54.08 | $54.47 | $53.65 | 64,500 |
| 20/06/2025 | $53.85 | $53.89 | $54.04 | $53.71 | 67,900 |
| 19/06/2025 | $53.70 | $53.53 | $53.80 | $53.50 | 28,900 |
| 18/06/2025 | $54.10 | $54.32 | $54.40 | $53.99 | 120,700 |
| 17/06/2025 | $54.12 | $54.53 | $54.53 | $54.05 | 52,900 |
| 16/06/2025 | $54.65 | $54.62 | $54.71 | $54.57 | 34,000 |
| 13/06/2025 | $53.88 | $54.36 | $54.41 | $53.80 | 60,700 |
| 12/06/2025 | $54.58 | $54.60 | $54.67 | $54.50 | 50,900 |
| 11/06/2025 | $54.49 | $54.75 | $54.77 | $54.25 | 69,000 |
| 10/06/2025 | $54.65 | $54.45 | $54.73 | $54.33 | 37,700 |
| 09/06/2025 | $54.33 | $54.35 | $54.45 | $54.31 | 53,500 |
| 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 | $53.25 | $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 |
Graphs are not available, please refer to the detailed table