Find a quote
iSHARES NASDAQ 100 INDEX ETF
48.01 Up 1.28 (2.67 %)
Delayed : 2025/04/24 17:40:00
- Previous close $46.73
- Opening $46.96
- Today High $48.04
- Today Low $46.90
- Price Bid $47.88
- Price Ask $47.88
- 52 Weeks High $55.67
- 52 Weeks Low $41.44
- Size Bid 50
- Size Ask 40
- Volume 186,708
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.08
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XTSE
- Ex Dividend Date : 2024/12/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $48.01 | Down $ -0.01 | $48.02 | $48.01 | 2,400 |
| 03:58 PM | $48.02 | Down $ -0.02 | $48.02 | $48.01 | 200 |
| 03:57 PM | $48.04 | Up $0.02 | $48.04 | $48.04 | 100 |
| 03:55 PM | $48.02 | Down $ -0.01 | $48.03 | $48.01 | 1,300 |
| 03:55 PM | $48.02 | Up $0.00 | $48.03 | $48.01 | 0 |
| 03:54 PM | $48.03 | Up $0.02 | $48.03 | $48.02 | 1,800 |
| 03:53 PM | $48.01 | Up $0.04 | $48.01 | $48.00 | 300 |
| 03:52 PM | $47.97 | Down $ -0.05 | $47.98 | $47.97 | 200 |
| 03:50 PM | $48.02 | Up $0.02 | $48.02 | $47.99 | 600 |
| 03:50 PM | $48.02 | Up $0.00 | $48.02 | $47.99 | 0 |
| 03:49 PM | $48.00 | Up $0.04 | $48.00 | $47.96 | 300 |
| 03:48 PM | $47.96 | Up $0.02 | $47.96 | $47.95 | 200 |
| 03:45 PM | $47.94 | Up $0.01 | $47.94 | $47.93 | 800 |
| 03:45 PM | $47.94 | Up $0.00 | $47.94 | $47.93 | 0 |
| 03:45 PM | $47.94 | Up $0.00 | $47.94 | $47.93 | 0 |
| 03:44 PM | $47.93 | Up $0.00 | $47.93 | $47.93 | 1,100 |
| 03:43 PM | $47.93 | Up $0.01 | $47.94 | $47.93 | 1,800 |
| 03:42 PM | $47.92 | Up $0.00 | $47.92 | $47.92 | 600 |
| 03:41 PM | $47.92 | Up $0.02 | $47.92 | $47.92 | 100 |
| 03:40 PM | $47.90 | Up $0.00 | $47.90 | $47.90 | 600 |
| 03:38 PM | $47.90 | Up $0.04 | $47.90 | $47.90 | 500 |
| 03:38 PM | $47.90 | Up $0.00 | $47.90 | $47.90 | 0 |
| 03:37 PM | $47.86 | Up $0.01 | $47.86 | $47.86 | 100 |
| 03:36 PM | $47.85 | Up $0.01 | $47.85 | $47.85 | 400 |
| 03:35 PM | $47.84 | Up $0.00 | $47.84 | $47.82 | 500 |
| 03:34 PM | $47.84 | Up $0.02 | $47.84 | $47.84 | 600 |
| 03:29 PM | $47.82 | Down $ -0.05 | $47.83 | $47.82 | 1,700 |
| 03:29 PM | $47.82 | Up $0.00 | $47.83 | $47.82 | 0 |
| 03:29 PM | $47.82 | Up $0.00 | $47.83 | $47.82 | 0 |
| 03:29 PM | $47.82 | Up $0.00 | $47.83 | $47.82 | 0 |
| 03:29 PM | $47.82 | Up $0.00 | $47.83 | $47.82 | 0 |
| 03:28 PM | $47.87 | Up $0.00 | $47.87 | $47.87 | 300 |
| 03:25 PM | $47.87 | Up $0.01 | $47.88 | $47.86 | 1,000 |
| 03:25 PM | $47.87 | Up $0.00 | $47.88 | $47.86 | 0 |
| 03:25 PM | $47.87 | Up $0.00 | $47.88 | $47.86 | 0 |
| 03:20 PM | $47.86 | Down $ -0.02 | $47.86 | $47.86 | 3,000 |
| 03:20 PM | $47.86 | Up $0.00 | $47.86 | $47.86 | 0 |
| 03:20 PM | $47.86 | Up $0.00 | $47.86 | $47.86 | 0 |
| 03:20 PM | $47.86 | Up $0.00 | $47.86 | $47.86 | 0 |
| 03:20 PM | $47.86 | Up $0.00 | $47.86 | $47.86 | 0 |
| 03:17 PM | $47.88 | Up $0.04 | $47.88 | $47.87 | 400 |
| 03:17 PM | $47.88 | Up $0.00 | $47.88 | $47.87 | 0 |
| 03:17 PM | $47.88 | Up $0.00 | $47.88 | $47.87 | 0 |
| 03:16 PM | $47.84 | Up $0.06 | $47.84 | $47.84 | 100 |
| 03:14 PM | $47.78 | Down $ -0.02 | $47.78 | $47.78 | 1,700 |
| 03:14 PM | $47.78 | Up $0.00 | $47.78 | $47.78 | 0 |
| 03:12 PM | $47.80 | Up $0.00 | $47.80 | $47.80 | 100 |
| 03:12 PM | $47.80 | Up $0.00 | $47.80 | $47.80 | 0 |
| 03:11 PM | $47.80 | Down $ -0.05 | $47.80 | $47.80 | 300 |
| 03:08 PM | $47.85 | Up $0.02 | $47.85 | $47.85 | 100 |
| 03:08 PM | $47.85 | Up $0.00 | $47.85 | $47.85 | 0 |
| 03:08 PM | $47.85 | Up $0.00 | $47.85 | $47.85 | 0 |
| 03:06 PM | $47.83 | Down $ -0.02 | $47.83 | $47.83 | 100 |
| 03:06 PM | $47.83 | Up $0.00 | $47.83 | $47.83 | 0 |
| 03:04 PM | $47.85 | Down $ -0.03 | $47.87 | $47.85 | 300 |
| 03:04 PM | $47.85 | Up $0.00 | $47.87 | $47.85 | 0 |
| 03:02 PM | $47.88 | Down $ -0.12 | $47.88 | $47.88 | 100 |
| 03:02 PM | $47.88 | Up $0.00 | $47.88 | $47.88 | 0 |
| 02:51 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 400 |
| 02:51 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 02:51 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 02:51 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 02:51 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 02:51 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 02:51 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 02:51 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 02:51 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 02:51 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 02:51 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 02:50 PM | $48.00 | Up $0.02 | $48.00 | $47.99 | 4,100 |
| 02:49 PM | $47.98 | Up $0.01 | $47.98 | $47.98 | 100 |
| 02:47 PM | $47.97 | Up $0.02 | $47.97 | $47.96 | 700 |
| 02:47 PM | $47.97 | Up $0.00 | $47.97 | $47.96 | 0 |
| 02:45 PM | $47.95 | Down $ -0.02 | $47.96 | $47.95 | 300 |
| 02:45 PM | $47.95 | Up $0.00 | $47.96 | $47.95 | 0 |
| 02:42 PM | $47.97 | Down $ -0.01 | $47.97 | $47.97 | 200 |
| 02:42 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 02:42 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 02:38 PM | $47.98 | Up $0.01 | $47.98 | $47.98 | 200 |
| 02:38 PM | $47.98 | Up $0.00 | $47.98 | $47.98 | 0 |
| 02:38 PM | $47.98 | Up $0.00 | $47.98 | $47.98 | 0 |
| 02:38 PM | $47.98 | Up $0.00 | $47.98 | $47.98 | 0 |
| 02:37 PM | $47.97 | Up $0.01 | $47.97 | $47.97 | 2,400 |
| 02:35 PM | $47.96 | Up $0.02 | $47.97 | $47.96 | 200 |
| 02:35 PM | $47.96 | Up $0.00 | $47.97 | $47.96 | 0 |
| 02:33 PM | $47.94 | Down $ -0.01 | $47.94 | $47.94 | 800 |
| 02:33 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 02:30 PM | $47.95 | Up $0.04 | $47.95 | $47.95 | 1,100 |
| 02:30 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 02:30 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 02:29 PM | $47.91 | Up $0.00 | $47.91 | $47.91 | 300 |
| 02:28 PM | $47.91 | Up $0.00 | $47.91 | $47.91 | 200 |
| 02:26 PM | $47.91 | Up $0.01 | $47.91 | $47.91 | 100 |
| 02:26 PM | $47.91 | Up $0.00 | $47.91 | $47.91 | 0 |
| 02:24 PM | $47.90 | Up $0.01 | $47.90 | $47.90 | 1,500 |
| 02:24 PM | $47.90 | Up $0.00 | $47.90 | $47.90 | 0 |
| 02:22 PM | $47.89 | Up $0.01 | $47.89 | $47.89 | 200 |
| 02:22 PM | $47.89 | Up $0.00 | $47.89 | $47.89 | 0 |
| 02:18 PM | $47.88 | Down $ -0.01 | $47.88 | $47.85 | 5,300 |
| 02:18 PM | $47.88 | Up $0.00 | $47.88 | $47.85 | 0 |
| 02:18 PM | $47.88 | Up $0.00 | $47.88 | $47.85 | 0 |
| 02:18 PM | $47.88 | Up $0.00 | $47.88 | $47.85 | 0 |
| 02:17 PM | $47.89 | Down $ -0.02 | $47.89 | $47.89 | 1,600 |
| 02:16 PM | $47.91 | Up $0.01 | $47.91 | $47.91 | 200 |
| 02:13 PM | $47.90 | Up $0.01 | $47.90 | $47.90 | 100 |
| 02:13 PM | $47.90 | Up $0.00 | $47.90 | $47.90 | 0 |
| 02:13 PM | $47.90 | Up $0.00 | $47.90 | $47.90 | 0 |
| 02:12 PM | $47.89 | Down $ -0.04 | $47.89 | $47.88 | 300 |
| 02:06 PM | $47.93 | Up $0.05 | $47.93 | $47.93 | 1,700 |
| 02:06 PM | $47.93 | Up $0.00 | $47.93 | $47.93 | 0 |
| 02:06 PM | $47.93 | Up $0.00 | $47.93 | $47.93 | 0 |
| 02:06 PM | $47.93 | Up $0.00 | $47.93 | $47.93 | 0 |
| 02:06 PM | $47.93 | Up $0.00 | $47.93 | $47.93 | 0 |
| 02:06 PM | $47.93 | Up $0.00 | $47.93 | $47.93 | 0 |
| 02:03 PM | $47.88 | Down $ -0.01 | $47.88 | $47.88 | 100 |
| 02:03 PM | $47.88 | Up $0.00 | $47.88 | $47.88 | 0 |
| 02:03 PM | $47.88 | Up $0.00 | $47.88 | $47.88 | 0 |
| 02:01 PM | $47.89 | Up $0.01 | $47.89 | $47.89 | 400 |
| 02:01 PM | $47.89 | Up $0.00 | $47.89 | $47.89 | 0 |
| 02:00 PM | $47.88 | Up $0.02 | $47.88 | $47.86 | 300 |
| 01:59 PM | $47.86 | Down $ -0.02 | $47.86 | $47.85 | 200 |
| 01:58 PM | $47.88 | Up $0.02 | $47.88 | $47.87 | 200 |
| 01:57 PM | $47.86 | Down $ -0.01 | $47.86 | $47.86 | 200 |
| 01:54 PM | $47.87 | Up $0.02 | $47.87 | $47.87 | 200 |
| 01:54 PM | $47.87 | Up $0.00 | $47.87 | $47.87 | 0 |
| 01:54 PM | $47.87 | Up $0.00 | $47.87 | $47.87 | 0 |
| 01:52 PM | $47.85 | Up $0.03 | $47.85 | $47.85 | 400 |
| 01:52 PM | $47.85 | Up $0.00 | $47.85 | $47.85 | 0 |
| 01:51 PM | $47.82 | Down $ -0.01 | $47.82 | $47.81 | 1,600 |
| 01:50 PM | $47.83 | Up $0.02 | $47.83 | $47.83 | 200 |
| 01:48 PM | $47.81 | Up $0.00 | $47.81 | $47.81 | 100 |
| 01:48 PM | $47.81 | Up $0.00 | $47.81 | $47.81 | 0 |
| 01:47 PM | $47.81 | Up $0.02 | $47.81 | $47.81 | 900 |
| 01:44 PM | $47.79 | Up $0.02 | $47.79 | $47.79 | 200 |
| 01:44 PM | $47.79 | Up $0.00 | $47.79 | $47.79 | 0 |
| 01:44 PM | $47.79 | Up $0.00 | $47.79 | $47.79 | 0 |
| 01:42 PM | $47.77 | Down $ -0.03 | $47.77 | $47.77 | 12,600 |
| 01:42 PM | $47.77 | Up $0.00 | $47.77 | $47.77 | 0 |
| 01:40 PM | $47.80 | Down $ -0.01 | $47.80 | $47.80 | 600 |
| 01:40 PM | $47.80 | Up $0.00 | $47.80 | $47.80 | 0 |
| 01:39 PM | $47.81 | Up $0.00 | $47.81 | $47.81 | 400 |
| 01:36 PM | $47.81 | Down $ -0.01 | $47.81 | $47.81 | 900 |
| 01:36 PM | $47.81 | Up $0.00 | $47.81 | $47.81 | 0 |
| 01:36 PM | $47.81 | Up $0.00 | $47.81 | $47.81 | 0 |
| 01:33 PM | $47.82 | Down $ -0.02 | $47.82 | $47.82 | 200 |
| 01:33 PM | $47.82 | Up $0.00 | $47.82 | $47.82 | 0 |
| 01:33 PM | $47.82 | Up $0.00 | $47.82 | $47.82 | 0 |
| 01:32 PM | $47.84 | Down $ -0.01 | $47.84 | $47.84 | 300 |
| 01:28 PM | $47.85 | Up $0.06 | $47.85 | $47.85 | 100 |
| 01:28 PM | $47.85 | Up $0.00 | $47.85 | $47.85 | 0 |
| 01:28 PM | $47.85 | Up $0.00 | $47.85 | $47.85 | 0 |
| 01:28 PM | $47.85 | Up $0.00 | $47.85 | $47.85 | 0 |
| 01:23 PM | $47.79 | Up $0.01 | $47.79 | $47.79 | 300 |
| 01:23 PM | $47.79 | Up $0.00 | $47.79 | $47.79 | 0 |
| 01:23 PM | $47.79 | Up $0.00 | $47.79 | $47.79 | 0 |
| 01:23 PM | $47.79 | Up $0.00 | $47.79 | $47.79 | 0 |
| 01:23 PM | $47.79 | Up $0.00 | $47.79 | $47.79 | 0 |
| 01:22 PM | $47.78 | Up $0.00 | $47.78 | $47.78 | 200 |
| 01:17 PM | $47.78 | Down $ -0.05 | $47.78 | $47.77 | 1,300 |
| 01:17 PM | $47.78 | Up $0.00 | $47.78 | $47.77 | 0 |
| 01:17 PM | $47.78 | Up $0.00 | $47.78 | $47.77 | 0 |
| 01:17 PM | $47.78 | Up $0.00 | $47.78 | $47.77 | 0 |
| 01:17 PM | $47.78 | Up $0.00 | $47.78 | $47.77 | 0 |
| 01:14 PM | $47.83 | Down $ -0.01 | $47.83 | $47.83 | 300 |
| 01:14 PM | $47.83 | Up $0.00 | $47.83 | $47.83 | 0 |
| 01:14 PM | $47.83 | Up $0.00 | $47.83 | $47.83 | 0 |
| 01:05 PM | $47.84 | Up $0.01 | $47.85 | $47.84 | 200 |
| 01:05 PM | $47.84 | Up $0.00 | $47.85 | $47.84 | 0 |
| 01:05 PM | $47.84 | Up $0.00 | $47.85 | $47.84 | 0 |
| 01:05 PM | $47.84 | Up $0.00 | $47.85 | $47.84 | 0 |
| 01:05 PM | $47.84 | Up $0.00 | $47.85 | $47.84 | 0 |
| 01:05 PM | $47.84 | Up $0.00 | $47.85 | $47.84 | 0 |
| 01:05 PM | $47.84 | Up $0.00 | $47.85 | $47.84 | 0 |
| 01:05 PM | $47.84 | Up $0.00 | $47.85 | $47.84 | 0 |
| 01:05 PM | $47.84 | Up $0.00 | $47.85 | $47.84 | 0 |
| 01:01 PM | $47.83 | Up $0.02 | $47.83 | $47.83 | 600 |
| 01:01 PM | $47.83 | Up $0.00 | $47.83 | $47.83 | 0 |
| 01:01 PM | $47.83 | Up $0.00 | $47.83 | $47.83 | 0 |
| 01:01 PM | $47.83 | Up $0.00 | $47.83 | $47.83 | 0 |
| 01:00 PM | $47.81 | Down $ -0.08 | $47.81 | $47.80 | 200 |
| 12:58 PM | $47.89 | Up $0.01 | $47.89 | $47.89 | 100 |
| 12:58 PM | $47.89 | Up $0.00 | $47.89 | $47.89 | 0 |
| 12:57 PM | $47.88 | Up $0.01 | $47.88 | $47.88 | 100 |
| 12:56 PM | $47.87 | Up $0.04 | $47.87 | $47.84 | 600 |
| 12:55 PM | $47.83 | Up $0.04 | $47.83 | $47.83 | 400 |
| 12:49 PM | $47.79 | Down $ -0.01 | $47.80 | $47.79 | 1,000 |
| 12:49 PM | $47.79 | Up $0.00 | $47.80 | $47.79 | 0 |
| 12:49 PM | $47.79 | Up $0.00 | $47.80 | $47.79 | 0 |
| 12:49 PM | $47.79 | Up $0.00 | $47.80 | $47.79 | 0 |
| 12:49 PM | $47.79 | Up $0.00 | $47.80 | $47.79 | 0 |
| 12:49 PM | $47.79 | Up $0.00 | $47.80 | $47.79 | 0 |
| 12:41 PM | $47.80 | Down $ -0.04 | $47.80 | $47.80 | 100 |
| 12:41 PM | $47.80 | Up $0.00 | $47.80 | $47.80 | 0 |
| 12:41 PM | $47.80 | Up $0.00 | $47.80 | $47.80 | 0 |
| 12:41 PM | $47.80 | Up $0.00 | $47.80 | $47.80 | 0 |
| 12:41 PM | $47.80 | Up $0.00 | $47.80 | $47.80 | 0 |
| 12:41 PM | $47.80 | Up $0.00 | $47.80 | $47.80 | 0 |
| 12:41 PM | $47.80 | Up $0.00 | $47.80 | $47.80 | 0 |
| 12:41 PM | $47.80 | Up $0.00 | $47.80 | $47.80 | 0 |
| 12:38 PM | $47.84 | Down $ -0.01 | $47.84 | $47.84 | 400 |
| 12:38 PM | $47.84 | Up $0.00 | $47.84 | $47.84 | 0 |
| 12:38 PM | $47.84 | Up $0.00 | $47.84 | $47.84 | 0 |
| 12:37 PM | $47.85 | Down $ -0.02 | $47.86 | $47.85 | 300 |
| 12:36 PM | $47.87 | Up $0.06 | $47.87 | $47.87 | 500 |
| 12:35 PM | $47.81 | Down $ -0.02 | $47.83 | $47.81 | 500 |
| 12:34 PM | $47.83 | Up $0.04 | $47.83 | $47.83 | 100 |
| 12:32 PM | $47.79 | Up $0.01 | $47.79 | $47.79 | 400 |
| 12:32 PM | $47.79 | Up $0.00 | $47.79 | $47.79 | 0 |
| 12:31 PM | $47.78 | Down $ -0.01 | $47.78 | $47.78 | 900 |
| 12:30 PM | $47.79 | Up $0.00 | $47.79 | $47.78 | 500 |
| 12:29 PM | $47.79 | Up $0.04 | $47.79 | $47.78 | 400 |
| 12:28 PM | $47.75 | Up $0.05 | $47.80 | $47.74 | 17,700 |
| 12:26 PM | $47.70 | Down $ -0.03 | $47.73 | $47.70 | 400 |
| 12:26 PM | $47.70 | Up $0.00 | $47.73 | $47.70 | 0 |
| 12:25 PM | $47.73 | Down $ -0.04 | $47.73 | $47.72 | 400 |
| 12:23 PM | $47.77 | Up $0.01 | $47.77 | $47.76 | 400 |
| 12:23 PM | $47.77 | Up $0.00 | $47.77 | $47.76 | 0 |
| 12:22 PM | $47.76 | Up $0.01 | $47.76 | $47.75 | 300 |
| 12:21 PM | $47.75 | Down $ -0.01 | $47.75 | $47.75 | 500 |
| 12:17 PM | $47.76 | Up $0.05 | $47.76 | $47.74 | 1,500 |
| 12:17 PM | $47.76 | Up $0.00 | $47.76 | $47.74 | 0 |
| 12:17 PM | $47.76 | Up $0.00 | $47.76 | $47.74 | 0 |
| 12:17 PM | $47.76 | Up $0.00 | $47.76 | $47.74 | 0 |
| 12:15 PM | $47.71 | Up $0.03 | $47.71 | $47.71 | 600 |
| 12:15 PM | $47.71 | Up $0.00 | $47.71 | $47.71 | 0 |
| 12:14 PM | $47.68 | Up $0.02 | $47.68 | $47.68 | 300 |
| 12:13 PM | $47.66 | Up $0.05 | $47.66 | $47.66 | 200 |
| 12:11 PM | $47.61 | Up $0.01 | $47.61 | $47.61 | 700 |
| 12:11 PM | $47.61 | Up $0.00 | $47.61 | $47.61 | 0 |
| 12:06 PM | $47.60 | Down $ -0.01 | $47.60 | $47.60 | 200 |
| 12:06 PM | $47.60 | Up $0.00 | $47.60 | $47.60 | 0 |
| 12:06 PM | $47.60 | Up $0.00 | $47.60 | $47.60 | 0 |
| 12:06 PM | $47.60 | Up $0.00 | $47.60 | $47.60 | 0 |
| 12:06 PM | $47.60 | Up $0.00 | $47.60 | $47.60 | 0 |
| 12:05 PM | $47.61 | Up $0.02 | $47.61 | $47.61 | 1,000 |
| 12:02 PM | $47.59 | Down $ -0.02 | $47.59 | $47.59 | 100 |
| 12:02 PM | $47.59 | Up $0.00 | $47.59 | $47.59 | 0 |
| 12:02 PM | $47.59 | Up $0.00 | $47.59 | $47.59 | 0 |
| 12:01 PM | $47.61 | Down $ -0.01 | $47.61 | $47.61 | 100 |
| 11:59 AM | $47.62 | Down $ -0.02 | $47.62 | $47.62 | 200 |
| 11:59 AM | $47.62 | Up $0.00 | $47.62 | $47.62 | 0 |
| 11:58 AM | $47.64 | Up $0.01 | $47.64 | $47.64 | 200 |
| 11:57 AM | $47.63 | Down $ -0.10 | $47.63 | $47.63 | 100 |
| 11:54 AM | $47.73 | Up $0.03 | $47.73 | $47.72 | 1,100 |
| 11:54 AM | $47.73 | Up $0.00 | $47.73 | $47.72 | 0 |
| 11:54 AM | $47.73 | Up $0.00 | $47.73 | $47.72 | 0 |
| 11:53 AM | $47.70 | Up $0.04 | $47.70 | $47.70 | 1,400 |
| 11:49 AM | $47.66 | Up $0.03 | $47.66 | $47.64 | 600 |
| 11:49 AM | $47.66 | Up $0.00 | $47.66 | $47.64 | 0 |
| 11:49 AM | $47.66 | Up $0.00 | $47.66 | $47.64 | 0 |
| 11:49 AM | $47.66 | Up $0.00 | $47.66 | $47.64 | 0 |
| 11:48 AM | $47.63 | Up $0.01 | $47.65 | $47.59 | 1,900 |
| 11:47 AM | $47.62 | Up $0.00 | $47.62 | $47.62 | 200 |
| 11:46 AM | $47.62 | Up $0.00 | $47.62 | $47.60 | 2,300 |
| 11:36 AM | $47.62 | Up $0.01 | $47.62 | $47.62 | 400 |
| 11:36 AM | $47.62 | Up $0.00 | $47.62 | $47.62 | 0 |
| 11:36 AM | $47.62 | Up $0.00 | $47.62 | $47.62 | 0 |
| 11:36 AM | $47.62 | Up $0.00 | $47.62 | $47.62 | 0 |
| 11:36 AM | $47.62 | Up $0.00 | $47.62 | $47.62 | 0 |
| 11:36 AM | $47.62 | Up $0.00 | $47.62 | $47.62 | 0 |
| 11:36 AM | $47.62 | Up $0.00 | $47.62 | $47.62 | 0 |
| 11:36 AM | $47.62 | Up $0.00 | $47.62 | $47.62 | 0 |
| 11:36 AM | $47.62 | Up $0.00 | $47.62 | $47.62 | 0 |
| 11:36 AM | $47.62 | Up $0.00 | $47.62 | $47.62 | 0 |
| 11:34 AM | $47.61 | Up $0.06 | $47.61 | $47.61 | 100 |
| 11:34 AM | $47.61 | Up $0.00 | $47.61 | $47.61 | 0 |
| 11:32 AM | $47.55 | Up $0.00 | $47.55 | $47.55 | 100 |
| 11:32 AM | $47.55 | Up $0.00 | $47.55 | $47.55 | 0 |
| 11:30 AM | $47.55 | Down $ -0.02 | $47.58 | $47.55 | 500 |
| 11:30 AM | $47.55 | Up $0.00 | $47.58 | $47.55 | 0 |
| 11:28 AM | $47.57 | Down $ -0.05 | $47.58 | $47.56 | 6,100 |
| 11:28 AM | $47.57 | Up $0.00 | $47.58 | $47.56 | 0 |
| 11:27 AM | $47.62 | Down $ -0.01 | $47.64 | $47.62 | 2,200 |
| 11:26 AM | $47.63 | Up $0.02 | $47.63 | $47.61 | 200 |
| 11:25 AM | $47.61 | Down $ -0.01 | $47.61 | $47.61 | 100 |
| 11:24 AM | $47.62 | Up $0.02 | $47.62 | $47.62 | 300 |
| 11:23 AM | $47.60 | Down $ -0.07 | $47.60 | $47.60 | 400 |
| 11:22 AM | $47.67 | Up $0.01 | $47.67 | $47.67 | 200 |
| 11:20 AM | $47.66 | Down $ -0.03 | $47.66 | $47.66 | 200 |
| 11:20 AM | $47.66 | Up $0.00 | $47.66 | $47.66 | 0 |
| 11:19 AM | $47.69 | Down $ -0.01 | $47.69 | $47.69 | 400 |
| 11:18 AM | $47.70 | Down $ -0.01 | $47.71 | $47.70 | 1,500 |
| 11:17 AM | $47.71 | Down $ -0.02 | $47.71 | $47.71 | 6,700 |
| 11:13 AM | $47.73 | Up $0.01 | $47.73 | $47.73 | 100 |
| 11:13 AM | $47.73 | Up $0.00 | $47.73 | $47.73 | 0 |
| 11:13 AM | $47.73 | Up $0.00 | $47.73 | $47.73 | 0 |
| 11:13 AM | $47.73 | Up $0.00 | $47.73 | $47.73 | 0 |
| 11:12 AM | $47.72 | Up $0.00 | $47.72 | $47.72 | 7,800 |
| 11:11 AM | $47.72 | Up $0.12 | $47.72 | $47.67 | 2,400 |
| 11:04 AM | $47.60 | Up $0.07 | $47.60 | $47.60 | 2,300 |
| 11:04 AM | $47.60 | Up $0.00 | $47.60 | $47.60 | 0 |
| 11:04 AM | $47.60 | Up $0.00 | $47.60 | $47.60 | 0 |
| 11:04 AM | $47.60 | Up $0.00 | $47.60 | $47.60 | 0 |
| 11:04 AM | $47.60 | Up $0.00 | $47.60 | $47.60 | 0 |
| 11:04 AM | $47.60 | Up $0.00 | $47.60 | $47.60 | 0 |
| 11:04 AM | $47.60 | Up $0.00 | $47.60 | $47.60 | 0 |
| 11:03 AM | $47.53 | Down $ -0.02 | $47.53 | $47.53 | 100 |
| 11:02 AM | $47.55 | Down $ -0.03 | $47.55 | $47.55 | 300 |
| 11:01 AM | $47.58 | Up $0.01 | $47.58 | $47.58 | 100 |
| 11:00 AM | $47.57 | Up $0.01 | $47.57 | $47.57 | 700 |
| 10:59 AM | $47.56 | Down $ -0.02 | $47.56 | $47.56 | 300 |
| 10:55 AM | $47.58 | Up $0.04 | $47.58 | $47.58 | 100 |
| 10:55 AM | $47.58 | Up $0.00 | $47.58 | $47.58 | 0 |
| 10:55 AM | $47.58 | Up $0.00 | $47.58 | $47.58 | 0 |
| 10:55 AM | $47.58 | Up $0.00 | $47.58 | $47.58 | 0 |
| 10:50 AM | $47.54 | Up $0.08 | $47.54 | $47.54 | 100 |
| 10:50 AM | $47.54 | Up $0.00 | $47.54 | $47.54 | 0 |
| 10:50 AM | $47.54 | Up $0.00 | $47.54 | $47.54 | 0 |
| 10:50 AM | $47.54 | Up $0.00 | $47.54 | $47.54 | 0 |
| 10:50 AM | $47.54 | Up $0.00 | $47.54 | $47.54 | 0 |
| 10:49 AM | $47.46 | Up $0.01 | $47.46 | $47.46 | 700 |
| 10:48 AM | $47.45 | Down $ -0.03 | $47.46 | $47.44 | 300 |
| 10:47 AM | $47.48 | Down $ -0.02 | $47.49 | $47.48 | 1,300 |
| 10:46 AM | $47.50 | Down $ -0.02 | $47.50 | $47.50 | 800 |
| 10:45 AM | $47.52 | Up $0.01 | $47.53 | $47.52 | 400 |
| 10:44 AM | $47.51 | Down $ -0.02 | $47.51 | $47.51 | 600 |
| 10:43 AM | $47.53 | Down $ -0.09 | $47.54 | $47.51 | 3,600 |
| 10:40 AM | $47.62 | Up $0.03 | $47.62 | $47.60 | 300 |
| 10:40 AM | $47.62 | Up $0.00 | $47.62 | $47.60 | 0 |
| 10:40 AM | $47.62 | Up $0.00 | $47.62 | $47.60 | 0 |
| 10:39 AM | $47.59 | Down $ -0.06 | $47.59 | $47.59 | 100 |
| 10:36 AM | $47.65 | Up $0.07 | $47.65 | $47.59 | 1,100 |
| 10:36 AM | $47.65 | Up $0.00 | $47.65 | $47.59 | 0 |
| 10:36 AM | $47.65 | Up $0.00 | $47.65 | $47.59 | 0 |
| 10:35 AM | $47.58 | Up $0.00 | $47.58 | $47.58 | 100 |
| 10:33 AM | $47.58 | Down $ -0.01 | $47.58 | $47.58 | 100 |
| 10:33 AM | $47.58 | Up $0.00 | $47.58 | $47.58 | 0 |
| 10:32 AM | $47.59 | Up $0.02 | $47.59 | $47.59 | 400 |
| 10:31 AM | $47.57 | Up $0.01 | $47.57 | $47.57 | 200 |
| 10:27 AM | $47.56 | Up $0.06 | $47.56 | $47.56 | 300 |
| 10:27 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 10:27 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 10:27 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 10:26 AM | $47.50 | Up $0.00 | $47.50 | $47.50 | 100 |
| 10:25 AM | $47.50 | Down $ -0.02 | $47.50 | $47.50 | 800 |
| 10:24 AM | $47.52 | Up $0.01 | $47.52 | $47.52 | 1,000 |
| 10:22 AM | $47.51 | Up $0.02 | $47.51 | $47.49 | 300 |
| 10:22 AM | $47.51 | Up $0.00 | $47.51 | $47.49 | 0 |
| 10:21 AM | $47.49 | Up $0.00 | $47.49 | $47.48 | 700 |
| 10:20 AM | $47.49 | Up $0.05 | $47.49 | $47.49 | 200 |
| 10:19 AM | $47.44 | Up $0.06 | $47.44 | $47.44 | 500 |
| 10:17 AM | $47.38 | Down $ -0.03 | $47.38 | $47.38 | 1,000 |
| 10:17 AM | $47.38 | Up $0.00 | $47.38 | $47.38 | 0 |
| 10:16 AM | $47.41 | Down $ -0.02 | $47.41 | $47.41 | 200 |
| 10:14 AM | $47.43 | Up $0.04 | $47.43 | $47.43 | 300 |
| 10:14 AM | $47.43 | Up $0.00 | $47.43 | $47.43 | 0 |
| 10:13 AM | $47.39 | Up $0.00 | $47.39 | $47.39 | 100 |
| 10:12 AM | $47.39 | Down $ -0.01 | $47.39 | $47.39 | 300 |
| 10:11 AM | $47.40 | Down $ -0.02 | $47.40 | $47.40 | 2,700 |
| 10:10 AM | $47.42 | Down $ -0.03 | $47.46 | $47.42 | 800 |
| 10:07 AM | $47.45 | Up $0.03 | $47.45 | $47.43 | 900 |
| 10:07 AM | $47.45 | Up $0.00 | $47.45 | $47.43 | 0 |
| 10:07 AM | $47.45 | Up $0.00 | $47.45 | $47.43 | 0 |
| 10:05 AM | $47.42 | Up $0.01 | $47.42 | $47.41 | 600 |
| 10:05 AM | $47.42 | Up $0.00 | $47.42 | $47.41 | 0 |
| 10:04 AM | $47.41 | Up $0.04 | $47.41 | $47.39 | 1,100 |
| 10:03 AM | $47.37 | Down $ -0.05 | $47.38 | $47.37 | 1,000 |
| 10:02 AM | $47.42 | Up $0.01 | $47.42 | $47.42 | 200 |
| 10:01 AM | $47.41 | Up $0.03 | $47.41 | $47.40 | 400 |
| 10:00 AM | $47.38 | Up $0.01 | $47.38 | $47.35 | 800 |
| 09:59 AM | $47.37 | Up $0.02 | $47.37 | $47.37 | 100 |
| 09:58 AM | $47.35 | Up $0.03 | $47.35 | $47.35 | 200 |
| 09:57 AM | $47.32 | Up $0.07 | $47.32 | $47.32 | 100 |
| 09:56 AM | $47.25 | Up $0.01 | $47.25 | $47.25 | 1,900 |
| 09:55 AM | $47.24 | Down $ -0.02 | $47.24 | $47.24 | 200 |
| 09:54 AM | $47.26 | Up $0.00 | $47.26 | $47.26 | 100 |
| 09:53 AM | $47.26 | Up $0.03 | $47.26 | $47.25 | 1,600 |
| 09:52 AM | $47.23 | Up $0.01 | $47.23 | $47.23 | 400 |
| 09:51 AM | $47.22 | Up $0.01 | $47.22 | $47.18 | 300 |
| 09:50 AM | $47.21 | Up $0.03 | $47.21 | $47.20 | 600 |
| 09:49 AM | $47.18 | Down $ -0.03 | $47.18 | $47.18 | 200 |
| 09:47 AM | $47.21 | Up $0.01 | $47.21 | $47.21 | 300 |
| 09:47 AM | $47.21 | Up $0.00 | $47.21 | $47.21 | 0 |
| 09:46 AM | $47.20 | Up $0.05 | $47.20 | $47.16 | 3,200 |
| 09:45 AM | $47.15 | Up $0.02 | $47.15 | $47.14 | 1,400 |
| 09:43 AM | $47.13 | Up $0.20 | $47.13 | $47.13 | 100 |
| 09:43 AM | $47.13 | Up $0.00 | $47.13 | $47.13 | 0 |
| 09:38 AM | $46.93 | Down $ -0.04 | $46.93 | $46.93 | 100 |
| 09:38 AM | $46.93 | Up $0.00 | $46.93 | $46.93 | 0 |
| 09:38 AM | $46.93 | Up $0.00 | $46.93 | $46.93 | 0 |
| 09:38 AM | $46.93 | Up $0.00 | $46.93 | $46.93 | 0 |
| 09:38 AM | $46.93 | Up $0.00 | $46.93 | $46.93 | 0 |
| 09:37 AM | $46.97 | Up $0.07 | $46.98 | $46.97 | 300 |
| 09:33 AM | $46.90 | Down $ -0.02 | $46.90 | $46.90 | 100 |
| 09:33 AM | $46.90 | Up $0.00 | $46.90 | $46.90 | 0 |
| 09:33 AM | $46.90 | Up $0.00 | $46.90 | $46.90 | 0 |
| 09:33 AM | $46.90 | Up $0.00 | $46.90 | $46.90 | 0 |
| 09:31 AM | $46.92 | Up $0.01 | $46.97 | $46.92 | 300 |
| 09:31 AM | $46.92 | Up $0.00 | $46.97 | $46.92 | 0 |
| 09:30 AM | $46.91 | Up $0.18 | $46.96 | $46.90 | 4,300 |
| Previous close | $46.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2025 | $48.01 | $47.61 | $48.04 | $47.59 | 99,600 |
| 23/04/2025 | $46.73 | $46.88 | $47.14 | $46.60 | 143,700 |
| 22/04/2025 | $45.78 | $45.79 | $46.05 | $45.39 | 102,200 |
| 21/04/2025 | $44.67 | $44.43 | $44.71 | $44.13 | 108,400 |
| 17/04/2025 | $45.75 | $45.66 | $46.08 | $45.60 | 169,100 |
| 16/04/2025 | $45.76 | $46.20 | $46.27 | $45.11 | 208,700 |
| 15/04/2025 | $47.10 | $47.34 | $47.41 | $46.93 | 312,300 |
| 14/04/2025 | $47.04 | $46.80 | $47.42 | $46.63 | 416,600 |
| 11/04/2025 | $46.75 | $46.18 | $46.88 | $46.10 | 394,600 |
| 10/04/2025 | $45.94 | $45.45 | $46.37 | $44.60 | 241,400 |
| 09/04/2025 | $47.89 | $42.98 | $48.10 | $42.98 | 977,800 |
| 08/04/2025 | $42.88 | $44.82 | $44.88 | $42.20 | 432,900 |
| 07/04/2025 | $43.60 | $43.12 | $44.27 | $42.80 | 331,300 |
| 04/04/2025 | $43.59 | $44.45 | $44.66 | $43.59 | 419,500 |
| 03/04/2025 | $46.36 | $46.90 | $47.12 | $46.36 | 468,300 |
| 02/04/2025 | $48.97 | $48.78 | $49.28 | $48.66 | 97,900 |
| 01/04/2025 | $48.61 | $48.57 | $48.71 | $48.10 | 54,600 |
| 31/03/2025 | $48.23 | $47.65 | $48.32 | $47.56 | 121,900 |
| 28/03/2025 | $48.27 | $48.51 | $48.56 | $48.18 | 307,400 |
| 27/03/2025 | $49.56 | $49.71 | $49.90 | $49.53 | 91,100 |
| 26/03/2025 | $49.88 | $50.01 | $50.11 | $49.70 | 164,300 |
| 25/03/2025 | $50.78 | $50.68 | $50.78 | $50.58 | 56,700 |
| 24/03/2025 | $50.48 | $50.44 | $50.57 | $50.33 | 81,900 |
| 21/03/2025 | $49.48 | $48.85 | $49.49 | $48.80 | 204,900 |
| 20/03/2025 | $49.25 | $49.50 | $49.63 | $49.07 | 161,200 |
| 19/03/2025 | $49.39 | $49.33 | $49.85 | $49.01 | 122,000 |
| 18/03/2025 | $48.80 | $48.69 | $49.00 | $48.69 | 247,600 |
| 17/03/2025 | $49.63 | $49.26 | $49.95 | $49.20 | 122,600 |
| 14/03/2025 | $49.33 | $49.24 | $49.40 | $49.06 | 65,200 |
| 13/03/2025 | $48.13 | $48.25 | $48.50 | $47.94 | 129,600 |
Graphs are not available, please refer to the detailed table