Find a quote
iSHARES NASDAQ 100 INDEX ETF
66.65 Up 1.19 (1.79 %)
Delayed : 2026/04/24 17:40:00
- Previous close $65.46
- Opening $66.10
- Today High $66.70
- Today Low $65.96
- Price Bid $66.55
- Price Ask $66.55
- 52 Weeks High $66.70
- 52 Weeks Low $47.53
- Size Bid 1
- Size Ask 1
- Volume 184,979
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $66.65 | Down $ -0.01 | $66.66 | $66.65 | 200 |
| 03:57 PM | $66.66 | Up $0.01 | $66.66 | $66.66 | 100 |
| 03:57 PM | $66.66 | Up $0.00 | $66.66 | $66.66 | 0 |
| 03:55 PM | $66.65 | Up $0.01 | $66.67 | $66.65 | 1,100 |
| 03:55 PM | $66.65 | Up $0.00 | $66.67 | $66.65 | 0 |
| 03:54 PM | $66.64 | Up $0.00 | $66.64 | $66.64 | 300 |
| 03:53 PM | $66.64 | Up $0.03 | $66.64 | $66.64 | 100 |
| 03:52 PM | $66.61 | Down $ -0.02 | $66.61 | $66.61 | 600 |
| 03:50 PM | $66.63 | Up $0.01 | $66.63 | $66.62 | 900 |
| 03:50 PM | $66.63 | Up $0.00 | $66.63 | $66.62 | 0 |
| 03:49 PM | $66.62 | Up $0.01 | $66.62 | $66.62 | 100 |
| 03:48 PM | $66.61 | Up $0.01 | $66.61 | $66.60 | 11,600 |
| 03:47 PM | $66.60 | Down $ -0.01 | $66.60 | $66.60 | 1,500 |
| 03:45 PM | $66.61 | Up $0.00 | $66.61 | $66.60 | 1,100 |
| 03:45 PM | $66.61 | Up $0.00 | $66.61 | $66.60 | 0 |
| 03:44 PM | $66.61 | Up $0.00 | $66.61 | $66.61 | 500 |
| 03:42 PM | $66.61 | Up $0.00 | $66.61 | $66.61 | 500 |
| 03:42 PM | $66.61 | Up $0.00 | $66.61 | $66.61 | 0 |
| 03:41 PM | $66.61 | Up $0.02 | $66.62 | $66.61 | 1,800 |
| 03:36 PM | $66.59 | Down $ -0.02 | $66.59 | $66.59 | 100 |
| 03:36 PM | $66.59 | Up $0.00 | $66.59 | $66.59 | 0 |
| 03:36 PM | $66.59 | Up $0.00 | $66.59 | $66.59 | 0 |
| 03:36 PM | $66.59 | Up $0.00 | $66.59 | $66.59 | 0 |
| 03:36 PM | $66.59 | Up $0.00 | $66.59 | $66.59 | 0 |
| 03:35 PM | $66.61 | Down $ -0.01 | $66.61 | $66.61 | 300 |
| 03:30 PM | $66.62 | Up $0.01 | $66.62 | $66.62 | 100 |
| 03:30 PM | $66.62 | Up $0.00 | $66.62 | $66.62 | 0 |
| 03:30 PM | $66.62 | Up $0.00 | $66.62 | $66.62 | 0 |
| 03:30 PM | $66.62 | Up $0.00 | $66.62 | $66.62 | 0 |
| 03:30 PM | $66.62 | Up $0.00 | $66.62 | $66.62 | 0 |
| 03:29 PM | $66.61 | Down $ -0.01 | $66.61 | $66.61 | 200 |
| 03:27 PM | $66.62 | Down $ -0.01 | $66.62 | $66.62 | 1,100 |
| 03:27 PM | $66.62 | Up $0.00 | $66.62 | $66.62 | 0 |
| 03:26 PM | $66.63 | Down $ -0.05 | $66.63 | $66.63 | 200 |
| 03:19 PM | $66.68 | Up $0.01 | $66.68 | $66.68 | 100 |
| 03:19 PM | $66.68 | Up $0.00 | $66.68 | $66.68 | 0 |
| 03:19 PM | $66.68 | Up $0.00 | $66.68 | $66.68 | 0 |
| 03:19 PM | $66.68 | Up $0.00 | $66.68 | $66.68 | 0 |
| 03:19 PM | $66.68 | Up $0.00 | $66.68 | $66.68 | 0 |
| 03:19 PM | $66.68 | Up $0.00 | $66.68 | $66.68 | 0 |
| 03:19 PM | $66.68 | Up $0.00 | $66.68 | $66.68 | 0 |
| 03:13 PM | $66.67 | Up $0.01 | $66.67 | $66.67 | 3,200 |
| 03:13 PM | $66.67 | Up $0.00 | $66.67 | $66.67 | 0 |
| 03:13 PM | $66.67 | Up $0.00 | $66.67 | $66.67 | 0 |
| 03:13 PM | $66.67 | Up $0.00 | $66.67 | $66.67 | 0 |
| 03:13 PM | $66.67 | Up $0.00 | $66.67 | $66.67 | 0 |
| 03:13 PM | $66.67 | Up $0.00 | $66.67 | $66.67 | 0 |
| 03:12 PM | $66.66 | Up $0.04 | $66.66 | $66.66 | 100 |
| 03:08 PM | $66.62 | Up $0.02 | $66.62 | $66.62 | 100 |
| 03:08 PM | $66.62 | Up $0.00 | $66.62 | $66.62 | 0 |
| 03:08 PM | $66.62 | Up $0.00 | $66.62 | $66.62 | 0 |
| 03:08 PM | $66.62 | Up $0.00 | $66.62 | $66.62 | 0 |
| 03:07 PM | $66.60 | Up $0.01 | $66.60 | $66.60 | 100 |
| 03:04 PM | $66.59 | Up $0.02 | $66.59 | $66.59 | 100 |
| 03:04 PM | $66.59 | Up $0.00 | $66.59 | $66.59 | 0 |
| 03:04 PM | $66.59 | Up $0.00 | $66.59 | $66.59 | 0 |
| 02:57 PM | $66.57 | Down $ -0.02 | $66.57 | $66.57 | 600 |
| 02:57 PM | $66.57 | Up $0.00 | $66.57 | $66.57 | 0 |
| 02:57 PM | $66.57 | Up $0.00 | $66.57 | $66.57 | 0 |
| 02:57 PM | $66.57 | Up $0.00 | $66.57 | $66.57 | 0 |
| 02:57 PM | $66.57 | Up $0.00 | $66.57 | $66.57 | 0 |
| 02:57 PM | $66.57 | Up $0.00 | $66.57 | $66.57 | 0 |
| 02:57 PM | $66.57 | Up $0.00 | $66.57 | $66.57 | 0 |
| 02:54 PM | $66.59 | Up $0.01 | $66.59 | $66.59 | 3,700 |
| 02:54 PM | $66.59 | Up $0.00 | $66.59 | $66.59 | 0 |
| 02:54 PM | $66.59 | Up $0.00 | $66.59 | $66.59 | 0 |
| 02:50 PM | $66.58 | Down $ -0.01 | $66.58 | $66.58 | 100 |
| 02:50 PM | $66.58 | Up $0.00 | $66.58 | $66.58 | 0 |
| 02:50 PM | $66.58 | Up $0.00 | $66.58 | $66.58 | 0 |
| 02:50 PM | $66.58 | Up $0.00 | $66.58 | $66.58 | 0 |
| 02:49 PM | $66.59 | Up $0.02 | $66.59 | $66.59 | 100 |
| 02:48 PM | $66.57 | Down $ -0.01 | $66.57 | $66.57 | 100 |
| 02:46 PM | $66.58 | Down $ -0.02 | $66.58 | $66.58 | 400 |
| 02:46 PM | $66.58 | Up $0.00 | $66.58 | $66.58 | 0 |
| 02:40 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 600 |
| 02:40 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 0 |
| 02:40 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 0 |
| 02:40 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 0 |
| 02:40 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 0 |
| 02:40 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 0 |
| 02:38 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 200 |
| 02:38 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 0 |
| 02:35 PM | $66.60 | Up $0.04 | $66.60 | $66.60 | 200 |
| 02:35 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 0 |
| 02:35 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 0 |
| 02:33 PM | $66.56 | Down $ -0.01 | $66.56 | $66.56 | 1,000 |
| 02:33 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 02:32 PM | $66.57 | Up $0.01 | $66.57 | $66.57 | 200 |
| 02:26 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 200 |
| 02:26 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 02:26 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 02:26 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 02:26 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 02:26 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 02:21 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 100 |
| 02:21 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 02:21 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 02:21 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 02:21 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 02:18 PM | $66.56 | Down $ -0.01 | $66.56 | $66.56 | 200 |
| 02:18 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 02:18 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 02:16 PM | $66.57 | Down $ -0.05 | $66.57 | $66.57 | 300 |
| 02:16 PM | $66.57 | Up $0.00 | $66.57 | $66.57 | 0 |
| 02:10 PM | $66.62 | Up $0.03 | $66.62 | $66.62 | 300 |
| 02:10 PM | $66.62 | Up $0.00 | $66.62 | $66.62 | 0 |
| 02:10 PM | $66.62 | Up $0.00 | $66.62 | $66.62 | 0 |
| 02:10 PM | $66.62 | Up $0.00 | $66.62 | $66.62 | 0 |
| 02:10 PM | $66.62 | Up $0.00 | $66.62 | $66.62 | 0 |
| 02:10 PM | $66.62 | Up $0.00 | $66.62 | $66.62 | 0 |
| 02:06 PM | $66.59 | Down $ -0.07 | $66.60 | $66.59 | 1,100 |
| 02:06 PM | $66.59 | Up $0.00 | $66.60 | $66.59 | 0 |
| 02:06 PM | $66.59 | Up $0.00 | $66.60 | $66.59 | 0 |
| 02:06 PM | $66.59 | Up $0.00 | $66.60 | $66.59 | 0 |
| 02:02 PM | $66.66 | Up $0.03 | $66.66 | $66.66 | 2,400 |
| 02:02 PM | $66.66 | Up $0.00 | $66.66 | $66.66 | 0 |
| 02:02 PM | $66.66 | Up $0.00 | $66.66 | $66.66 | 0 |
| 02:02 PM | $66.66 | Up $0.00 | $66.66 | $66.66 | 0 |
| 02:01 PM | $66.63 | Up $0.01 | $66.63 | $66.63 | 1,400 |
| 02:00 PM | $66.62 | Down $ -0.03 | $66.62 | $66.62 | 2,600 |
| 01:59 PM | $66.65 | Up $0.01 | $66.65 | $66.65 | 100 |
| 01:57 PM | $66.64 | Down $ -0.01 | $66.66 | $66.64 | 600 |
| 01:57 PM | $66.64 | Up $0.00 | $66.66 | $66.64 | 0 |
| 01:55 PM | $66.65 | Up $0.00 | $66.65 | $66.64 | 500 |
| 01:55 PM | $66.65 | Up $0.00 | $66.65 | $66.64 | 0 |
| 01:54 PM | $66.65 | Up $0.03 | $66.70 | $66.65 | 10,900 |
| 01:53 PM | $66.62 | Up $0.01 | $66.62 | $66.62 | 400 |
| 01:50 PM | $66.61 | Up $0.01 | $66.61 | $66.61 | 800 |
| 01:50 PM | $66.61 | Up $0.00 | $66.61 | $66.61 | 0 |
| 01:50 PM | $66.61 | Up $0.00 | $66.61 | $66.61 | 0 |
| 01:47 PM | $66.60 | Down $ -0.01 | $66.60 | $66.60 | 100 |
| 01:47 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 0 |
| 01:47 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 0 |
| 01:45 PM | $66.61 | Up $0.04 | $66.61 | $66.61 | 300 |
| 01:45 PM | $66.61 | Up $0.00 | $66.61 | $66.61 | 0 |
| 01:40 PM | $66.57 | Down $ -0.03 | $66.57 | $66.57 | 100 |
| 01:40 PM | $66.57 | Up $0.00 | $66.57 | $66.57 | 0 |
| 01:40 PM | $66.57 | Up $0.00 | $66.57 | $66.57 | 0 |
| 01:40 PM | $66.57 | Up $0.00 | $66.57 | $66.57 | 0 |
| 01:40 PM | $66.57 | Up $0.00 | $66.57 | $66.57 | 0 |
| 01:36 PM | $66.60 | Up $0.02 | $66.60 | $66.60 | 100 |
| 01:36 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 0 |
| 01:36 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 0 |
| 01:36 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 0 |
| 01:35 PM | $66.58 | Up $0.05 | $66.58 | $66.58 | 100 |
| 01:33 PM | $66.53 | Up $0.01 | $66.53 | $66.53 | 3,300 |
| 01:33 PM | $66.53 | Up $0.00 | $66.53 | $66.53 | 0 |
| 01:32 PM | $66.52 | Up $0.01 | $66.52 | $66.52 | 300 |
| 01:30 PM | $66.51 | Down $ -0.02 | $66.52 | $66.51 | 1,400 |
| 01:30 PM | $66.51 | Up $0.00 | $66.52 | $66.51 | 0 |
| 01:28 PM | $66.53 | Down $ -0.01 | $66.53 | $66.53 | 100 |
| 01:28 PM | $66.53 | Up $0.00 | $66.53 | $66.53 | 0 |
| 01:24 PM | $66.54 | Down $ -0.01 | $66.54 | $66.53 | 200 |
| 01:24 PM | $66.54 | Up $0.00 | $66.54 | $66.53 | 0 |
| 01:24 PM | $66.54 | Up $0.00 | $66.54 | $66.53 | 0 |
| 01:24 PM | $66.54 | Up $0.00 | $66.54 | $66.53 | 0 |
| 01:18 PM | $66.55 | Down $ -0.01 | $66.55 | $66.55 | 200 |
| 01:18 PM | $66.55 | Up $0.00 | $66.55 | $66.55 | 0 |
| 01:18 PM | $66.55 | Up $0.00 | $66.55 | $66.55 | 0 |
| 01:18 PM | $66.55 | Up $0.00 | $66.55 | $66.55 | 0 |
| 01:18 PM | $66.55 | Up $0.00 | $66.55 | $66.55 | 0 |
| 01:18 PM | $66.55 | Up $0.00 | $66.55 | $66.55 | 0 |
| 01:16 PM | $66.56 | Down $ -0.04 | $66.56 | $66.56 | 100 |
| 01:16 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 01:12 PM | $66.60 | Up $0.01 | $66.60 | $66.60 | 100 |
| 01:12 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 0 |
| 01:12 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 0 |
| 01:12 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 0 |
| 01:09 PM | $66.59 | Down $ -0.02 | $66.59 | $66.59 | 100 |
| 01:09 PM | $66.59 | Up $0.00 | $66.59 | $66.59 | 0 |
| 01:09 PM | $66.59 | Up $0.00 | $66.59 | $66.59 | 0 |
| 01:04 PM | $66.61 | Up $0.01 | $66.61 | $66.61 | 200 |
| 01:04 PM | $66.61 | Up $0.00 | $66.61 | $66.61 | 0 |
| 01:04 PM | $66.61 | Up $0.00 | $66.61 | $66.61 | 0 |
| 01:04 PM | $66.61 | Up $0.00 | $66.61 | $66.61 | 0 |
| 01:04 PM | $66.61 | Up $0.00 | $66.61 | $66.61 | 0 |
| 12:59 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 500 |
| 12:59 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 0 |
| 12:59 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 0 |
| 12:59 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 0 |
| 12:59 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 0 |
| 12:58 PM | $66.60 | Up $0.03 | $66.60 | $66.57 | 800 |
| 12:55 PM | $66.57 | Up $0.01 | $66.57 | $66.57 | 100 |
| 12:55 PM | $66.57 | Up $0.00 | $66.57 | $66.57 | 0 |
| 12:55 PM | $66.57 | Up $0.00 | $66.57 | $66.57 | 0 |
| 12:54 PM | $66.56 | Down $ -0.01 | $66.56 | $66.56 | 200 |
| 12:50 PM | $66.57 | Up $0.00 | $66.57 | $66.57 | 200 |
| 12:50 PM | $66.57 | Up $0.00 | $66.57 | $66.57 | 0 |
| 12:50 PM | $66.57 | Up $0.00 | $66.57 | $66.57 | 0 |
| 12:50 PM | $66.57 | Up $0.00 | $66.57 | $66.57 | 0 |
| 12:45 PM | $66.57 | Up $0.02 | $66.57 | $66.57 | 100 |
| 12:45 PM | $66.57 | Up $0.00 | $66.57 | $66.57 | 0 |
| 12:45 PM | $66.57 | Up $0.00 | $66.57 | $66.57 | 0 |
| 12:45 PM | $66.57 | Up $0.00 | $66.57 | $66.57 | 0 |
| 12:45 PM | $66.57 | Up $0.00 | $66.57 | $66.57 | 0 |
| 12:43 PM | $66.55 | Down $ -0.01 | $66.55 | $66.55 | 300 |
| 12:43 PM | $66.55 | Up $0.00 | $66.55 | $66.55 | 0 |
| 12:42 PM | $66.56 | Down $ -0.03 | $66.56 | $66.56 | 2,100 |
| 12:41 PM | $66.59 | Up $0.00 | $66.59 | $66.59 | 800 |
| 12:40 PM | $66.59 | Up $0.00 | $66.59 | $66.59 | 400 |
| 12:39 PM | $66.59 | Down $ -0.03 | $66.61 | $66.59 | 6,700 |
| 12:38 PM | $66.62 | Up $0.01 | $66.62 | $66.62 | 3,300 |
| 12:33 PM | $66.61 | Up $0.01 | $66.62 | $66.61 | 8,300 |
| 12:33 PM | $66.61 | Up $0.00 | $66.62 | $66.61 | 0 |
| 12:33 PM | $66.61 | Up $0.00 | $66.62 | $66.61 | 0 |
| 12:33 PM | $66.61 | Up $0.00 | $66.62 | $66.61 | 0 |
| 12:33 PM | $66.61 | Up $0.00 | $66.62 | $66.61 | 0 |
| 12:30 PM | $66.60 | Up $0.02 | $66.60 | $66.60 | 200 |
| 12:30 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 0 |
| 12:30 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 0 |
| 12:28 PM | $66.58 | Up $0.02 | $66.58 | $66.58 | 200 |
| 12:28 PM | $66.58 | Up $0.00 | $66.58 | $66.58 | 0 |
| 12:23 PM | $66.56 | Down $ -0.01 | $66.56 | $66.55 | 800 |
| 12:23 PM | $66.56 | Up $0.00 | $66.56 | $66.55 | 0 |
| 12:23 PM | $66.56 | Up $0.00 | $66.56 | $66.55 | 0 |
| 12:23 PM | $66.56 | Up $0.00 | $66.56 | $66.55 | 0 |
| 12:23 PM | $66.56 | Up $0.00 | $66.56 | $66.55 | 0 |
| 12:21 PM | $66.57 | Up $0.02 | $66.57 | $66.57 | 100 |
| 12:21 PM | $66.57 | Up $0.00 | $66.57 | $66.57 | 0 |
| 12:20 PM | $66.55 | Up $0.00 | $66.55 | $66.55 | 100 |
| 12:19 PM | $66.55 | Up $0.02 | $66.55 | $66.55 | 500 |
| 12:17 PM | $66.53 | Down $ -0.01 | $66.53 | $66.53 | 300 |
| 12:17 PM | $66.53 | Up $0.00 | $66.53 | $66.53 | 0 |
| 12:11 PM | $66.54 | Up $0.04 | $66.54 | $66.54 | 100 |
| 12:11 PM | $66.54 | Up $0.00 | $66.54 | $66.54 | 0 |
| 12:11 PM | $66.54 | Up $0.00 | $66.54 | $66.54 | 0 |
| 12:11 PM | $66.54 | Up $0.00 | $66.54 | $66.54 | 0 |
| 12:11 PM | $66.54 | Up $0.00 | $66.54 | $66.54 | 0 |
| 12:11 PM | $66.54 | Up $0.00 | $66.54 | $66.54 | 0 |
| 12:09 PM | $66.50 | Down $ -0.06 | $66.50 | $66.50 | 200 |
| 12:09 PM | $66.50 | Up $0.00 | $66.50 | $66.50 | 0 |
| 12:02 PM | $66.56 | Up $0.02 | $66.56 | $66.56 | 1,500 |
| 12:02 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 12:02 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 12:02 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 12:02 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 12:02 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 12:02 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 11:58 AM | $66.54 | Down $ -0.01 | $66.54 | $66.54 | 100 |
| 11:58 AM | $66.54 | Up $0.00 | $66.54 | $66.54 | 0 |
| 11:58 AM | $66.54 | Up $0.00 | $66.54 | $66.54 | 0 |
| 11:58 AM | $66.54 | Up $0.00 | $66.54 | $66.54 | 0 |
| 11:56 AM | $66.55 | Down $ -0.01 | $66.55 | $66.54 | 1,800 |
| 11:56 AM | $66.55 | Up $0.00 | $66.55 | $66.54 | 0 |
| 11:55 AM | $66.56 | Down $ -0.01 | $66.56 | $66.56 | 100 |
| 11:53 AM | $66.57 | Up $0.00 | $66.57 | $66.57 | 100 |
| 11:53 AM | $66.57 | Up $0.00 | $66.57 | $66.57 | 0 |
| 11:52 AM | $66.57 | Up $0.00 | $66.57 | $66.57 | 100 |
| 11:51 AM | $66.57 | Up $0.01 | $66.57 | $66.57 | 100 |
| 11:50 AM | $66.56 | Up $0.03 | $66.56 | $66.56 | 100 |
| 11:47 AM | $66.53 | Up $0.07 | $66.53 | $66.52 | 1,100 |
| 11:47 AM | $66.53 | Up $0.00 | $66.53 | $66.52 | 0 |
| 11:47 AM | $66.53 | Up $0.00 | $66.53 | $66.52 | 0 |
| 11:46 AM | $66.46 | Down $ -0.03 | $66.49 | $66.46 | 1,200 |
| 11:45 AM | $66.49 | Down $ -0.04 | $66.60 | $66.49 | 3,900 |
| 11:44 AM | $66.53 | Up $0.12 | $66.54 | $66.38 | 5,900 |
| 11:41 AM | $66.41 | Up $0.01 | $66.41 | $66.39 | 2,700 |
| 11:41 AM | $66.41 | Up $0.00 | $66.41 | $66.39 | 0 |
| 11:41 AM | $66.41 | Up $0.00 | $66.41 | $66.39 | 0 |
| 11:40 AM | $66.40 | Up $0.03 | $66.40 | $66.40 | 1,100 |
| 11:38 AM | $66.37 | Down $ -0.02 | $66.38 | $66.37 | 200 |
| 11:38 AM | $66.37 | Up $0.00 | $66.38 | $66.37 | 0 |
| 11:37 AM | $66.39 | Down $ -0.01 | $66.39 | $66.39 | 200 |
| 11:35 AM | $66.40 | Down $ -0.02 | $66.41 | $66.38 | 400 |
| 11:35 AM | $66.40 | Up $0.00 | $66.41 | $66.38 | 0 |
| 11:34 AM | $66.42 | Up $0.02 | $66.42 | $66.42 | 300 |
| 11:33 AM | $66.40 | Up $0.01 | $66.40 | $66.40 | 200 |
| 11:30 AM | $66.39 | Up $0.00 | $66.39 | $66.39 | 100 |
| 11:30 AM | $66.39 | Up $0.00 | $66.39 | $66.39 | 0 |
| 11:30 AM | $66.39 | Up $0.00 | $66.39 | $66.39 | 0 |
| 11:28 AM | $66.39 | Up $0.04 | $66.39 | $66.39 | 300 |
| 11:28 AM | $66.39 | Up $0.00 | $66.39 | $66.39 | 0 |
| 11:26 AM | $66.35 | Down $ -0.01 | $66.35 | $66.35 | 2,900 |
| 11:26 AM | $66.35 | Up $0.00 | $66.35 | $66.35 | 0 |
| 11:25 AM | $66.36 | Down $ -0.03 | $66.37 | $66.36 | 2,700 |
| 11:22 AM | $66.39 | Up $0.02 | $66.39 | $66.39 | 1,800 |
| 11:22 AM | $66.39 | Up $0.00 | $66.39 | $66.39 | 0 |
| 11:22 AM | $66.39 | Up $0.00 | $66.39 | $66.39 | 0 |
| 11:17 AM | $66.37 | Up $0.00 | $66.37 | $66.37 | 900 |
| 11:17 AM | $66.37 | Up $0.00 | $66.37 | $66.37 | 0 |
| 11:17 AM | $66.37 | Up $0.00 | $66.37 | $66.37 | 0 |
| 11:17 AM | $66.37 | Up $0.00 | $66.37 | $66.37 | 0 |
| 11:17 AM | $66.37 | Up $0.00 | $66.37 | $66.37 | 0 |
| 11:16 AM | $66.37 | Up $0.01 | $66.37 | $66.37 | 100 |
| 11:14 AM | $66.36 | Up $0.00 | $66.36 | $66.36 | 300 |
| 11:14 AM | $66.36 | Up $0.00 | $66.36 | $66.36 | 0 |
| 11:12 AM | $66.36 | Up $0.02 | $66.36 | $66.36 | 500 |
| 11:12 AM | $66.36 | Up $0.00 | $66.36 | $66.36 | 0 |
| 11:11 AM | $66.34 | Down $ -0.02 | $66.34 | $66.34 | 100 |
| 11:08 AM | $66.36 | Up $0.03 | $66.36 | $66.36 | 200 |
| 11:08 AM | $66.36 | Up $0.00 | $66.36 | $66.36 | 0 |
| 11:08 AM | $66.36 | Up $0.00 | $66.36 | $66.36 | 0 |
| 11:07 AM | $66.33 | Up $0.00 | $66.33 | $66.33 | 300 |
| 11:05 AM | $66.33 | Up $0.01 | $66.33 | $66.33 | 2,200 |
| 11:05 AM | $66.33 | Up $0.00 | $66.33 | $66.33 | 0 |
| 11:02 AM | $66.32 | Up $0.00 | $66.33 | $66.32 | 800 |
| 11:02 AM | $66.32 | Up $0.00 | $66.33 | $66.32 | 0 |
| 11:02 AM | $66.32 | Up $0.00 | $66.33 | $66.32 | 0 |
| 11:00 AM | $66.32 | Up $0.00 | $66.34 | $66.32 | 1,000 |
| 11:00 AM | $66.32 | Up $0.00 | $66.34 | $66.32 | 0 |
| 10:59 AM | $66.32 | Up $0.00 | $66.32 | $66.32 | 100 |
| 10:58 AM | $66.32 | Up $0.01 | $66.32 | $66.32 | 100 |
| 10:57 AM | $66.31 | Up $0.01 | $66.31 | $66.31 | 200 |
| 10:56 AM | $66.30 | Up $0.02 | $66.30 | $66.30 | 600 |
| 10:53 AM | $66.28 | Up $0.00 | $66.28 | $66.28 | 200 |
| 10:53 AM | $66.28 | Up $0.00 | $66.28 | $66.28 | 0 |
| 10:53 AM | $66.28 | Up $0.00 | $66.28 | $66.28 | 0 |
| 10:52 AM | $66.28 | Up $0.05 | $66.28 | $66.27 | 700 |
| 10:51 AM | $66.23 | Down $ -0.02 | $66.23 | $66.23 | 2,300 |
| 10:49 AM | $66.25 | Up $0.04 | $66.25 | $66.25 | 300 |
| 10:49 AM | $66.25 | Up $0.00 | $66.25 | $66.25 | 0 |
| 10:47 AM | $66.21 | Down $ -0.07 | $66.21 | $66.21 | 1,500 |
| 10:47 AM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 10:46 AM | $66.28 | Up $0.04 | $66.28 | $66.25 | 2,200 |
| 10:45 AM | $66.24 | Up $0.07 | $66.24 | $66.24 | 700 |
| 10:39 AM | $66.17 | Up $0.00 | $66.17 | $66.17 | 100 |
| 10:39 AM | $66.17 | Up $0.00 | $66.17 | $66.17 | 0 |
| 10:39 AM | $66.17 | Up $0.00 | $66.17 | $66.17 | 0 |
| 10:39 AM | $66.17 | Up $0.00 | $66.17 | $66.17 | 0 |
| 10:39 AM | $66.17 | Up $0.00 | $66.17 | $66.17 | 0 |
| 10:39 AM | $66.17 | Up $0.00 | $66.17 | $66.17 | 0 |
| 10:38 AM | $66.17 | Up $0.07 | $66.18 | $66.12 | 3,300 |
| 10:37 AM | $66.10 | Up $0.05 | $66.10 | $66.10 | 400 |
| 10:32 AM | $66.05 | Up $0.01 | $66.05 | $66.04 | 400 |
| 10:32 AM | $66.05 | Up $0.00 | $66.05 | $66.04 | 0 |
| 10:32 AM | $66.05 | Up $0.00 | $66.05 | $66.04 | 0 |
| 10:32 AM | $66.05 | Up $0.00 | $66.05 | $66.04 | 0 |
| 10:32 AM | $66.05 | Up $0.00 | $66.05 | $66.04 | 0 |
| 10:31 AM | $66.04 | Down $ -0.05 | $66.06 | $66.04 | 700 |
| 10:30 AM | $66.09 | Down $ -0.02 | $66.09 | $66.09 | 700 |
| 10:29 AM | $66.11 | Up $0.01 | $66.13 | $66.11 | 1,800 |
| 10:27 AM | $66.10 | Up $0.02 | $66.10 | $66.10 | 400 |
| 10:27 AM | $66.10 | Up $0.00 | $66.10 | $66.10 | 0 |
| 10:26 AM | $66.08 | Down $ -0.08 | $66.15 | $66.08 | 1,200 |
| 10:24 AM | $66.16 | Down $ -0.01 | $66.16 | $66.16 | 200 |
| 10:24 AM | $66.16 | Up $0.00 | $66.16 | $66.16 | 0 |
| 10:23 AM | $66.17 | Up $0.02 | $66.17 | $66.17 | 100 |
| 10:21 AM | $66.15 | Down $ -0.04 | $66.16 | $66.15 | 200 |
| 10:21 AM | $66.15 | Up $0.00 | $66.16 | $66.15 | 0 |
| 10:18 AM | $66.19 | Down $ -0.04 | $66.19 | $66.19 | 400 |
| 10:18 AM | $66.19 | Up $0.00 | $66.19 | $66.19 | 0 |
| 10:18 AM | $66.19 | Up $0.00 | $66.19 | $66.19 | 0 |
| 10:17 AM | $66.23 | Up $0.07 | $66.23 | $66.23 | 100 |
| 10:15 AM | $66.16 | Down $ -0.08 | $66.16 | $66.16 | 1,600 |
| 10:15 AM | $66.16 | Up $0.00 | $66.16 | $66.16 | 0 |
| 10:14 AM | $66.24 | Down $ -0.01 | $66.25 | $66.24 | 2,400 |
| 10:12 AM | $66.25 | Up $0.06 | $66.25 | $66.22 | 1,500 |
| 10:12 AM | $66.25 | Up $0.00 | $66.25 | $66.22 | 0 |
| 10:11 AM | $66.19 | Up $0.02 | $66.19 | $66.19 | 100 |
| 10:10 AM | $66.17 | Down $ -0.03 | $66.17 | $66.17 | 2,000 |
| 10:09 AM | $66.20 | Up $0.07 | $66.20 | $66.17 | 200 |
| 10:08 AM | $66.13 | Up $0.02 | $66.13 | $66.13 | 300 |
| 10:07 AM | $66.11 | Up $0.00 | $66.11 | $66.11 | 300 |
| 10:06 AM | $66.11 | Up $0.02 | $66.11 | $66.11 | 200 |
| 10:04 AM | $66.09 | Up $0.05 | $66.10 | $66.04 | 800 |
| 10:04 AM | $66.09 | Up $0.00 | $66.10 | $66.04 | 0 |
| 10:03 AM | $66.04 | Down $ -0.05 | $66.04 | $66.03 | 600 |
| 10:02 AM | $66.09 | Down $ -0.06 | $66.09 | $66.09 | 100 |
| 10:01 AM | $66.15 | Up $0.11 | $66.15 | $66.15 | 300 |
| 09:58 AM | $66.04 | Up $0.00 | $66.04 | $66.04 | 100 |
| 09:58 AM | $66.04 | Up $0.00 | $66.04 | $66.04 | 0 |
| 09:58 AM | $66.04 | Up $0.00 | $66.04 | $66.04 | 0 |
| 09:57 AM | $66.04 | Up $0.08 | $66.04 | $66.04 | 600 |
| 09:56 AM | $65.96 | Down $ -0.04 | $65.96 | $65.96 | 100 |
| 09:55 AM | $66.00 | Down $ -0.05 | $66.00 | $66.00 | 300 |
| 09:54 AM | $66.05 | Down $ -0.05 | $66.05 | $66.05 | 200 |
| 09:51 AM | $66.10 | Down $ -0.08 | $66.10 | $66.10 | 200 |
| 09:51 AM | $66.10 | Up $0.00 | $66.10 | $66.10 | 0 |
| 09:51 AM | $66.10 | Up $0.00 | $66.10 | $66.10 | 0 |
| 09:49 AM | $66.18 | Up $0.03 | $66.18 | $66.18 | 100 |
| 09:49 AM | $66.18 | Up $0.00 | $66.18 | $66.18 | 0 |
| 09:48 AM | $66.15 | Down $ -0.02 | $66.15 | $66.15 | 100 |
| 09:45 AM | $66.17 | Up $0.05 | $66.17 | $66.16 | 400 |
| 09:45 AM | $66.17 | Up $0.00 | $66.17 | $66.16 | 0 |
| 09:45 AM | $66.17 | Up $0.00 | $66.17 | $66.16 | 0 |
| 09:44 AM | $66.12 | Down $ -0.08 | $66.12 | $66.12 | 100 |
| 09:43 AM | $66.20 | Down $ -0.03 | $66.20 | $66.19 | 400 |
| 09:41 AM | $66.23 | Up $0.00 | $66.23 | $66.23 | 200 |
| 09:41 AM | $66.23 | Up $0.00 | $66.23 | $66.23 | 0 |
| 09:40 AM | $66.23 | Up $0.02 | $66.23 | $66.23 | 200 |
| 09:39 AM | $66.21 | Up $0.08 | $66.22 | $66.20 | 400 |
| 09:36 AM | $66.13 | Down $ -0.02 | $66.14 | $66.13 | 1,500 |
| 09:36 AM | $66.13 | Up $0.00 | $66.14 | $66.13 | 0 |
| 09:36 AM | $66.13 | Up $0.00 | $66.14 | $66.13 | 0 |
| 09:35 AM | $66.15 | Down $ -0.04 | $66.15 | $66.15 | 100 |
| 09:34 AM | $66.19 | Up $0.04 | $66.20 | $66.19 | 300 |
| 09:33 AM | $66.15 | Up $0.00 | $66.15 | $66.15 | 500 |
| 09:32 AM | $66.15 | Up $0.02 | $66.15 | $66.12 | 400 |
| 09:31 AM | $66.13 | Up $0.03 | $66.16 | $66.09 | 4,200 |
| 09:30 AM | $66.10 | Up $0.64 | $66.10 | $66.09 | 13,700 |
| Previous close | $65.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 02/04/2026 | $58.98 | $58.80 | $58.98 | $58.60 | 103,500 |
| 01/04/2026 | $58.90 | $59.17 | $59.25 | $58.72 | 92,000 |
| 31/03/2026 | $58.26 | $57.05 | $58.35 | $57.05 | 248,000 |
| 30/03/2026 | $56.32 | $56.80 | $56.81 | $56.00 | 111,000 |
| 27/03/2026 | $56.75 | $57.30 | $57.30 | $56.64 | 116,100 |
| 26/03/2026 | $57.90 | $58.64 | $58.64 | $57.88 | 119,300 |
| 25/03/2026 | $59.33 | $59.33 | $59.61 | $59.20 | 100,300 |
| 24/03/2026 | $58.97 | $59.13 | $59.26 | $58.83 | 53,800 |
| 23/03/2026 | $59.41 | $59.39 | $59.72 | $59.19 | 110,200 |
| 20/03/2026 | $58.71 | $59.28 | $59.31 | $58.40 | 116,000 |
| 19/03/2026 | $59.84 | $59.63 | $60.10 | $59.36 | 71,900 |
| 18/03/2026 | $60.02 | $60.61 | $60.63 | $60.00 | 52,300 |
| 17/03/2026 | $60.88 | $60.81 | $60.96 | $60.80 | 20,800 |
| 16/03/2026 | $60.63 | $60.61 | $60.93 | $60.47 | 45,100 |
| 13/03/2026 | $59.93 | $59.96 | $60.12 | $59.81 | 1,189,600 |
Graphs are not available, please refer to the detailed table