Find a quote
iSHARES NASDAQ 100 INDEX ETF
58.84 Down -0.31 (-0.53 %)
Delayed : 2025/08/15 17:40:00
- Previous close $59.15
- Opening $59.15
- Today High $59.15
- Today Low $58.69
- Price Bid $58.77
- Price Ask $58.77
- 52 Weeks High $59.46
- 52 Weeks Low $41.44
- Size Bid 5
- Size Ask 50
- Volume 85,433
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $58.84 | Up $0.00 | $58.84 | $58.84 | 600 |
| 03:58 PM | $58.84 | Down $ -0.01 | $58.85 | $58.84 | 600 |
| 03:57 PM | $58.85 | Up $0.03 | $58.85 | $58.85 | 100 |
| 03:55 PM | $58.82 | Down $ -0.04 | $58.83 | $58.82 | 1,500 |
| 03:55 PM | $58.82 | Up $0.00 | $58.83 | $58.82 | 0 |
| 03:52 PM | $58.86 | Up $0.00 | $58.86 | $58.85 | 1,000 |
| 03:52 PM | $58.86 | Up $0.00 | $58.86 | $58.85 | 0 |
| 03:52 PM | $58.86 | Up $0.00 | $58.86 | $58.85 | 0 |
| 03:51 PM | $58.86 | Down $ -0.01 | $58.86 | $58.86 | 300 |
| 03:50 PM | $58.87 | Down $ -0.03 | $58.91 | $58.87 | 1,000 |
| 03:49 PM | $58.90 | Up $0.01 | $58.90 | $58.90 | 700 |
| 03:43 PM | $58.89 | Up $0.00 | $58.89 | $58.89 | 200 |
| 03:43 PM | $58.89 | Up $0.00 | $58.89 | $58.89 | 0 |
| 03:43 PM | $58.89 | Up $0.00 | $58.89 | $58.89 | 0 |
| 03:43 PM | $58.89 | Up $0.00 | $58.89 | $58.89 | 0 |
| 03:43 PM | $58.89 | Up $0.00 | $58.89 | $58.89 | 0 |
| 03:43 PM | $58.89 | Up $0.00 | $58.89 | $58.89 | 0 |
| 03:42 PM | $58.89 | Down $ -0.01 | $58.90 | $58.89 | 1,300 |
| 03:41 PM | $58.90 | Up $0.03 | $58.90 | $58.90 | 1,000 |
| 03:38 PM | $58.87 | Down $ -0.01 | $58.89 | $58.87 | 200 |
| 03:38 PM | $58.87 | Up $0.00 | $58.89 | $58.87 | 0 |
| 03:38 PM | $58.87 | Up $0.00 | $58.89 | $58.87 | 0 |
| 03:36 PM | $58.88 | Up $0.01 | $58.88 | $58.88 | 300 |
| 03:36 PM | $58.88 | Up $0.00 | $58.88 | $58.88 | 0 |
| 03:35 PM | $58.87 | Up $0.01 | $58.87 | $58.87 | 300 |
| 03:31 PM | $58.86 | Down $ -0.01 | $58.86 | $58.86 | 300 |
| 03:31 PM | $58.86 | Up $0.00 | $58.86 | $58.86 | 0 |
| 03:31 PM | $58.86 | Up $0.00 | $58.86 | $58.86 | 0 |
| 03:31 PM | $58.86 | Up $0.00 | $58.86 | $58.86 | 0 |
| 03:30 PM | $58.87 | Up $0.00 | $58.87 | $58.87 | 300 |
| 03:29 PM | $58.87 | Up $0.00 | $58.87 | $58.87 | 300 |
| 03:28 PM | $58.87 | Up $0.03 | $58.87 | $58.87 | 300 |
| 03:19 PM | $58.84 | Up $0.01 | $58.84 | $58.84 | 100 |
| 03:19 PM | $58.84 | Up $0.00 | $58.84 | $58.84 | 0 |
| 03:19 PM | $58.84 | Up $0.00 | $58.84 | $58.84 | 0 |
| 03:19 PM | $58.84 | Up $0.00 | $58.84 | $58.84 | 0 |
| 03:19 PM | $58.84 | Up $0.00 | $58.84 | $58.84 | 0 |
| 03:19 PM | $58.84 | Up $0.00 | $58.84 | $58.84 | 0 |
| 03:19 PM | $58.84 | Up $0.00 | $58.84 | $58.84 | 0 |
| 03:19 PM | $58.84 | Up $0.00 | $58.84 | $58.84 | 0 |
| 03:19 PM | $58.84 | Up $0.00 | $58.84 | $58.84 | 0 |
| 03:18 PM | $58.83 | Down $ -0.04 | $58.84 | $58.83 | 200 |
| 03:16 PM | $58.87 | Up $0.02 | $58.87 | $58.87 | 1,000 |
| 03:16 PM | $58.87 | Up $0.00 | $58.87 | $58.87 | 0 |
| 03:10 PM | $58.85 | Up $0.05 | $58.85 | $58.85 | 100 |
| 03:10 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 03:10 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 03:10 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 03:10 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 03:10 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 03:06 PM | $58.80 | Down $ -0.02 | $58.80 | $58.80 | 200 |
| 03:06 PM | $58.80 | Up $0.00 | $58.80 | $58.80 | 0 |
| 03:06 PM | $58.80 | Up $0.00 | $58.80 | $58.80 | 0 |
| 03:06 PM | $58.80 | Up $0.00 | $58.80 | $58.80 | 0 |
| 03:04 PM | $58.82 | Up $0.02 | $58.82 | $58.81 | 200 |
| 03:04 PM | $58.82 | Up $0.00 | $58.82 | $58.81 | 0 |
| 03:03 PM | $58.80 | Down $ -0.05 | $58.80 | $58.80 | 1,200 |
| 03:02 PM | $58.85 | Up $0.01 | $58.85 | $58.85 | 100 |
| 03:01 PM | $58.84 | Down $ -0.01 | $58.84 | $58.83 | 400 |
| 03:00 PM | $58.85 | Down $ -0.02 | $58.85 | $58.85 | 100 |
| 02:59 PM | $58.87 | Up $0.03 | $58.87 | $58.87 | 100 |
| 02:57 PM | $58.84 | Down $ -0.04 | $58.88 | $58.83 | 1,700 |
| 02:57 PM | $58.84 | Up $0.00 | $58.88 | $58.83 | 0 |
| 02:56 PM | $58.88 | Up $0.03 | $58.88 | $58.88 | 100 |
| 02:48 PM | $58.85 | Down $ -0.06 | $58.86 | $58.85 | 300 |
| 02:48 PM | $58.85 | Up $0.00 | $58.86 | $58.85 | 0 |
| 02:48 PM | $58.85 | Up $0.00 | $58.86 | $58.85 | 0 |
| 02:48 PM | $58.85 | Up $0.00 | $58.86 | $58.85 | 0 |
| 02:48 PM | $58.85 | Up $0.00 | $58.86 | $58.85 | 0 |
| 02:48 PM | $58.85 | Up $0.00 | $58.86 | $58.85 | 0 |
| 02:48 PM | $58.85 | Up $0.00 | $58.86 | $58.85 | 0 |
| 02:48 PM | $58.85 | Up $0.00 | $58.86 | $58.85 | 0 |
| 02:30 PM | $58.91 | Up $0.04 | $58.91 | $58.91 | 2,000 |
| 02:30 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 02:30 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 02:30 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 02:30 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 02:30 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 02:30 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 02:30 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 02:30 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 02:30 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 02:30 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 02:30 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 02:30 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 02:30 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 02:30 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 02:30 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 02:30 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 02:30 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 02:23 PM | $58.87 | Up $0.01 | $58.87 | $58.87 | 100 |
| 02:23 PM | $58.87 | Up $0.00 | $58.87 | $58.87 | 0 |
| 02:23 PM | $58.87 | Up $0.00 | $58.87 | $58.87 | 0 |
| 02:23 PM | $58.87 | Up $0.00 | $58.87 | $58.87 | 0 |
| 02:23 PM | $58.87 | Up $0.00 | $58.87 | $58.87 | 0 |
| 02:23 PM | $58.87 | Up $0.00 | $58.87 | $58.87 | 0 |
| 02:23 PM | $58.87 | Up $0.00 | $58.87 | $58.87 | 0 |
| 02:21 PM | $58.86 | Down $ -0.01 | $58.87 | $58.86 | 500 |
| 02:21 PM | $58.86 | Up $0.00 | $58.87 | $58.86 | 0 |
| 02:18 PM | $58.87 | Down $ -0.01 | $58.87 | $58.87 | 100 |
| 02:18 PM | $58.87 | Up $0.00 | $58.87 | $58.87 | 0 |
| 02:18 PM | $58.87 | Up $0.00 | $58.87 | $58.87 | 0 |
| 02:17 PM | $58.88 | Up $0.00 | $58.88 | $58.88 | 700 |
| 02:16 PM | $58.88 | Up $0.01 | $58.88 | $58.88 | 100 |
| 02:15 PM | $58.87 | Down $ -0.06 | $58.87 | $58.87 | 500 |
| 02:12 PM | $58.93 | Up $0.03 | $58.93 | $58.92 | 300 |
| 02:12 PM | $58.93 | Up $0.00 | $58.93 | $58.92 | 0 |
| 02:12 PM | $58.93 | Up $0.00 | $58.93 | $58.92 | 0 |
| 02:06 PM | $58.90 | Down $ -0.02 | $58.90 | $58.90 | 200 |
| 02:06 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 02:06 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 02:06 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 02:06 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 02:06 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 02:04 PM | $58.92 | Up $0.04 | $58.92 | $58.92 | 400 |
| 02:04 PM | $58.92 | Up $0.00 | $58.92 | $58.92 | 0 |
| 02:03 PM | $58.88 | Down $ -0.05 | $58.93 | $58.88 | 1,200 |
| 02:01 PM | $58.93 | Up $0.07 | $58.93 | $58.93 | 100 |
| 02:01 PM | $58.93 | Up $0.00 | $58.93 | $58.93 | 0 |
| 01:52 PM | $58.86 | Up $0.01 | $58.86 | $58.86 | 100 |
| 01:52 PM | $58.86 | Up $0.00 | $58.86 | $58.86 | 0 |
| 01:52 PM | $58.86 | Up $0.00 | $58.86 | $58.86 | 0 |
| 01:52 PM | $58.86 | Up $0.00 | $58.86 | $58.86 | 0 |
| 01:52 PM | $58.86 | Up $0.00 | $58.86 | $58.86 | 0 |
| 01:52 PM | $58.86 | Up $0.00 | $58.86 | $58.86 | 0 |
| 01:52 PM | $58.86 | Up $0.00 | $58.86 | $58.86 | 0 |
| 01:52 PM | $58.86 | Up $0.00 | $58.86 | $58.86 | 0 |
| 01:52 PM | $58.86 | Up $0.00 | $58.86 | $58.86 | 0 |
| 01:47 PM | $58.85 | Down $ -0.02 | $58.85 | $58.85 | 100 |
| 01:47 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:47 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:47 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:47 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:45 PM | $58.87 | Up $0.00 | $58.87 | $58.86 | 700 |
| 01:45 PM | $58.87 | Up $0.00 | $58.87 | $58.86 | 0 |
| 01:44 PM | $58.87 | Down $ -0.02 | $58.87 | $58.87 | 200 |
| 01:31 PM | $58.89 | Up $0.04 | $58.89 | $58.89 | 200 |
| 01:31 PM | $58.89 | Up $0.00 | $58.89 | $58.89 | 0 |
| 01:31 PM | $58.89 | Up $0.00 | $58.89 | $58.89 | 0 |
| 01:31 PM | $58.89 | Up $0.00 | $58.89 | $58.89 | 0 |
| 01:31 PM | $58.89 | Up $0.00 | $58.89 | $58.89 | 0 |
| 01:31 PM | $58.89 | Up $0.00 | $58.89 | $58.89 | 0 |
| 01:31 PM | $58.89 | Up $0.00 | $58.89 | $58.89 | 0 |
| 01:31 PM | $58.89 | Up $0.00 | $58.89 | $58.89 | 0 |
| 01:31 PM | $58.89 | Up $0.00 | $58.89 | $58.89 | 0 |
| 01:31 PM | $58.89 | Up $0.00 | $58.89 | $58.89 | 0 |
| 01:31 PM | $58.89 | Up $0.00 | $58.89 | $58.89 | 0 |
| 01:31 PM | $58.89 | Up $0.00 | $58.89 | $58.89 | 0 |
| 01:31 PM | $58.89 | Up $0.00 | $58.89 | $58.89 | 0 |
| 01:29 PM | $58.85 | Up $0.04 | $58.85 | $58.85 | 100 |
| 01:29 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:25 PM | $58.81 | Down $ -0.01 | $58.81 | $58.81 | 100 |
| 01:25 PM | $58.81 | Up $0.00 | $58.81 | $58.81 | 0 |
| 01:25 PM | $58.81 | Up $0.00 | $58.81 | $58.81 | 0 |
| 01:25 PM | $58.81 | Up $0.00 | $58.81 | $58.81 | 0 |
| 01:22 PM | $58.82 | Down $ -0.03 | $58.82 | $58.82 | 1,700 |
| 01:22 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 01:22 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 01:16 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 100 |
| 01:16 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:16 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:16 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:16 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:16 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:11 PM | $58.85 | Down $ -0.03 | $58.85 | $58.85 | 200 |
| 01:11 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:11 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:11 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:11 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:05 PM | $58.88 | Down $ -0.02 | $58.88 | $58.88 | 100 |
| 01:05 PM | $58.88 | Up $0.00 | $58.88 | $58.88 | 0 |
| 01:05 PM | $58.88 | Up $0.00 | $58.88 | $58.88 | 0 |
| 01:05 PM | $58.88 | Up $0.00 | $58.88 | $58.88 | 0 |
| 01:05 PM | $58.88 | Up $0.00 | $58.88 | $58.88 | 0 |
| 01:05 PM | $58.88 | Up $0.00 | $58.88 | $58.88 | 0 |
| 01:00 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 100 |
| 01:00 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 01:00 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 01:00 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 01:00 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 12:59 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 100 |
| 12:58 PM | $58.90 | Up $0.01 | $58.90 | $58.90 | 100 |
| 12:56 PM | $58.89 | Up $0.03 | $58.89 | $58.89 | 400 |
| 12:56 PM | $58.89 | Up $0.00 | $58.89 | $58.89 | 0 |
| 12:55 PM | $58.86 | Down $ -0.01 | $58.86 | $58.86 | 100 |
| 12:53 PM | $58.87 | Down $ -0.02 | $58.87 | $58.87 | 100 |
| 12:53 PM | $58.87 | Up $0.00 | $58.87 | $58.87 | 0 |
| 12:52 PM | $58.89 | Up $0.07 | $58.89 | $58.89 | 300 |
| 12:46 PM | $58.82 | Down $ -0.02 | $58.82 | $58.82 | 200 |
| 12:46 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 12:46 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 12:46 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 12:46 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 12:46 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 12:45 PM | $58.84 | Up $0.04 | $58.84 | $58.84 | 100 |
| 12:36 PM | $58.80 | Up $0.01 | $58.80 | $58.79 | 500 |
| 12:36 PM | $58.80 | Up $0.00 | $58.80 | $58.79 | 0 |
| 12:36 PM | $58.80 | Up $0.00 | $58.80 | $58.79 | 0 |
| 12:36 PM | $58.80 | Up $0.00 | $58.80 | $58.79 | 0 |
| 12:36 PM | $58.80 | Up $0.00 | $58.80 | $58.79 | 0 |
| 12:36 PM | $58.80 | Up $0.00 | $58.80 | $58.79 | 0 |
| 12:36 PM | $58.80 | Up $0.00 | $58.80 | $58.79 | 0 |
| 12:36 PM | $58.80 | Up $0.00 | $58.80 | $58.79 | 0 |
| 12:36 PM | $58.80 | Up $0.00 | $58.80 | $58.79 | 0 |
| 12:23 PM | $58.79 | Down $ -0.04 | $58.79 | $58.79 | 100 |
| 12:23 PM | $58.79 | Up $0.00 | $58.79 | $58.79 | 0 |
| 12:23 PM | $58.79 | Up $0.00 | $58.79 | $58.79 | 0 |
| 12:23 PM | $58.79 | Up $0.00 | $58.79 | $58.79 | 0 |
| 12:23 PM | $58.79 | Up $0.00 | $58.79 | $58.79 | 0 |
| 12:23 PM | $58.79 | Up $0.00 | $58.79 | $58.79 | 0 |
| 12:23 PM | $58.79 | Up $0.00 | $58.79 | $58.79 | 0 |
| 12:23 PM | $58.79 | Up $0.00 | $58.79 | $58.79 | 0 |
| 12:23 PM | $58.79 | Up $0.00 | $58.79 | $58.79 | 0 |
| 12:23 PM | $58.79 | Up $0.00 | $58.79 | $58.79 | 0 |
| 12:23 PM | $58.79 | Up $0.00 | $58.79 | $58.79 | 0 |
| 12:23 PM | $58.79 | Up $0.00 | $58.79 | $58.79 | 0 |
| 12:23 PM | $58.79 | Up $0.00 | $58.79 | $58.79 | 0 |
| 12:16 PM | $58.83 | Down $ -0.03 | $58.83 | $58.83 | 200 |
| 12:16 PM | $58.83 | Up $0.00 | $58.83 | $58.83 | 0 |
| 12:16 PM | $58.83 | Up $0.00 | $58.83 | $58.83 | 0 |
| 12:16 PM | $58.83 | Up $0.00 | $58.83 | $58.83 | 0 |
| 12:16 PM | $58.83 | Up $0.00 | $58.83 | $58.83 | 0 |
| 12:16 PM | $58.83 | Up $0.00 | $58.83 | $58.83 | 0 |
| 12:16 PM | $58.83 | Up $0.00 | $58.83 | $58.83 | 0 |
| 12:14 PM | $58.86 | Up $0.02 | $58.86 | $58.85 | 300 |
| 12:14 PM | $58.86 | Up $0.00 | $58.86 | $58.85 | 0 |
| 12:11 PM | $58.84 | Down $ -0.04 | $58.84 | $58.84 | 100 |
| 12:11 PM | $58.84 | Up $0.00 | $58.84 | $58.84 | 0 |
| 12:11 PM | $58.84 | Up $0.00 | $58.84 | $58.84 | 0 |
| 11:54 AM | $58.88 | Up $0.06 | $58.88 | $58.88 | 400 |
| 11:54 AM | $58.88 | Up $0.00 | $58.88 | $58.88 | 0 |
| 11:54 AM | $58.88 | Up $0.00 | $58.88 | $58.88 | 0 |
| 11:54 AM | $58.88 | Up $0.00 | $58.88 | $58.88 | 0 |
| 11:54 AM | $58.88 | Up $0.00 | $58.88 | $58.88 | 0 |
| 11:54 AM | $58.88 | Up $0.00 | $58.88 | $58.88 | 0 |
| 11:54 AM | $58.88 | Up $0.00 | $58.88 | $58.88 | 0 |
| 11:54 AM | $58.88 | Up $0.00 | $58.88 | $58.88 | 0 |
| 11:54 AM | $58.88 | Up $0.00 | $58.88 | $58.88 | 0 |
| 11:54 AM | $58.88 | Up $0.00 | $58.88 | $58.88 | 0 |
| 11:54 AM | $58.88 | Up $0.00 | $58.88 | $58.88 | 0 |
| 11:54 AM | $58.88 | Up $0.00 | $58.88 | $58.88 | 0 |
| 11:54 AM | $58.88 | Up $0.00 | $58.88 | $58.88 | 0 |
| 11:54 AM | $58.88 | Up $0.00 | $58.88 | $58.88 | 0 |
| 11:54 AM | $58.88 | Up $0.00 | $58.88 | $58.88 | 0 |
| 11:54 AM | $58.88 | Up $0.00 | $58.88 | $58.88 | 0 |
| 11:54 AM | $58.88 | Up $0.00 | $58.88 | $58.88 | 0 |
| 11:52 AM | $58.82 | Down $ -0.01 | $58.82 | $58.82 | 100 |
| 11:52 AM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 11:51 AM | $58.83 | Up $0.08 | $58.83 | $58.83 | 200 |
| 11:48 AM | $58.75 | Up $0.06 | $58.75 | $58.75 | 100 |
| 11:48 AM | $58.75 | Up $0.00 | $58.75 | $58.75 | 0 |
| 11:48 AM | $58.75 | Up $0.00 | $58.75 | $58.75 | 0 |
| 11:45 AM | $58.69 | Down $ -0.01 | $58.69 | $58.69 | 100 |
| 11:45 AM | $58.69 | Up $0.00 | $58.69 | $58.69 | 0 |
| 11:45 AM | $58.69 | Up $0.00 | $58.69 | $58.69 | 0 |
| 11:44 AM | $58.70 | Down $ -0.05 | $58.70 | $58.70 | 600 |
| 11:41 AM | $58.75 | Up $0.00 | $58.75 | $58.75 | 200 |
| 11:41 AM | $58.75 | Up $0.00 | $58.75 | $58.75 | 0 |
| 11:41 AM | $58.75 | Up $0.00 | $58.75 | $58.75 | 0 |
| 11:40 AM | $58.75 | Down $ -0.05 | $58.78 | $58.75 | 2,100 |
| 11:39 AM | $58.80 | Down $ -0.04 | $58.80 | $58.80 | 900 |
| 11:37 AM | $58.84 | Up $0.00 | $58.84 | $58.84 | 200 |
| 11:37 AM | $58.84 | Up $0.00 | $58.84 | $58.84 | 0 |
| 11:36 AM | $58.84 | Down $ -0.05 | $58.84 | $58.84 | 1,900 |
| 11:34 AM | $58.89 | Up $0.04 | $58.89 | $58.89 | 200 |
| 11:34 AM | $58.89 | Up $0.00 | $58.89 | $58.89 | 0 |
| 11:32 AM | $58.85 | Up $0.00 | $58.85 | $58.85 | 200 |
| 11:32 AM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 11:29 AM | $58.85 | Down $ -0.01 | $58.85 | $58.85 | 100 |
| 11:29 AM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 11:29 AM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 11:28 AM | $58.86 | Down $ -0.05 | $58.86 | $58.86 | 100 |
| 11:18 AM | $58.91 | Up $0.05 | $58.91 | $58.91 | 400 |
| 11:18 AM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 11:18 AM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 11:18 AM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 11:18 AM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 11:18 AM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 11:18 AM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 11:18 AM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 11:18 AM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 11:18 AM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 11:13 AM | $58.86 | Up $0.01 | $58.86 | $58.86 | 100 |
| 11:13 AM | $58.86 | Up $0.00 | $58.86 | $58.86 | 0 |
| 11:13 AM | $58.86 | Up $0.00 | $58.86 | $58.86 | 0 |
| 11:13 AM | $58.86 | Up $0.00 | $58.86 | $58.86 | 0 |
| 11:13 AM | $58.86 | Up $0.00 | $58.86 | $58.86 | 0 |
| 11:10 AM | $58.85 | Up $0.02 | $58.85 | $58.85 | 100 |
| 11:10 AM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 11:10 AM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 11:06 AM | $58.83 | Down $ -0.03 | $58.83 | $58.83 | 100 |
| 11:06 AM | $58.83 | Up $0.00 | $58.83 | $58.83 | 0 |
| 11:06 AM | $58.83 | Up $0.00 | $58.83 | $58.83 | 0 |
| 11:06 AM | $58.83 | Up $0.00 | $58.83 | $58.83 | 0 |
| 11:05 AM | $58.86 | Up $0.02 | $58.86 | $58.86 | 100 |
| 11:00 AM | $58.84 | Up $0.02 | $58.84 | $58.84 | 100 |
| 11:00 AM | $58.84 | Up $0.00 | $58.84 | $58.84 | 0 |
| 11:00 AM | $58.84 | Up $0.00 | $58.84 | $58.84 | 0 |
| 11:00 AM | $58.84 | Up $0.00 | $58.84 | $58.84 | 0 |
| 11:00 AM | $58.84 | Up $0.00 | $58.84 | $58.84 | 0 |
| 10:59 AM | $58.82 | Up $0.00 | $58.82 | $58.82 | 200 |
| 10:58 AM | $58.82 | Down $ -0.04 | $58.82 | $58.82 | 300 |
| 10:55 AM | $58.86 | Down $ -0.01 | $58.86 | $58.86 | 200 |
| 10:55 AM | $58.86 | Up $0.00 | $58.86 | $58.86 | 0 |
| 10:55 AM | $58.86 | Up $0.00 | $58.86 | $58.86 | 0 |
| 10:54 AM | $58.87 | Up $0.00 | $58.87 | $58.87 | 100 |
| 10:50 AM | $58.87 | Up $0.01 | $58.87 | $58.85 | 500 |
| 10:50 AM | $58.87 | Up $0.00 | $58.87 | $58.85 | 0 |
| 10:50 AM | $58.87 | Up $0.00 | $58.87 | $58.85 | 0 |
| 10:50 AM | $58.87 | Up $0.00 | $58.87 | $58.85 | 0 |
| 10:48 AM | $58.86 | Down $ -0.01 | $58.86 | $58.86 | 100 |
| 10:48 AM | $58.86 | Up $0.00 | $58.86 | $58.86 | 0 |
| 10:47 AM | $58.87 | Down $ -0.03 | $58.87 | $58.85 | 300 |
| 10:45 AM | $58.90 | Down $ -0.04 | $58.90 | $58.90 | 200 |
| 10:45 AM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 10:42 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 200 |
| 10:42 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 10:42 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 10:36 AM | $58.94 | Up $0.01 | $58.94 | $58.94 | 100 |
| 10:36 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 10:36 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 10:36 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 10:36 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 10:36 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 10:35 AM | $58.93 | Down $ -0.04 | $58.93 | $58.93 | 600 |
| 10:24 AM | $58.97 | Down $ -0.01 | $58.97 | $58.97 | 300 |
| 10:24 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 10:24 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 10:24 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 10:24 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 10:24 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 10:24 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 10:24 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 10:24 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 10:24 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 10:24 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 10:23 AM | $58.98 | Down $ -0.02 | $58.98 | $58.98 | 100 |
| 10:20 AM | $59.00 | Up $0.00 | $59.00 | $59.00 | 100 |
| 10:20 AM | $59.00 | Up $0.00 | $59.00 | $59.00 | 0 |
| 10:20 AM | $59.00 | Up $0.00 | $59.00 | $59.00 | 0 |
| 10:19 AM | $59.00 | Up $0.00 | $59.00 | $59.00 | 2,300 |
| 10:17 AM | $59.00 | Up $0.01 | $59.00 | $59.00 | 300 |
| 10:17 AM | $59.00 | Up $0.00 | $59.00 | $59.00 | 0 |
| 10:13 AM | $58.99 | Up $0.01 | $58.99 | $58.99 | 200 |
| 10:13 AM | $58.99 | Up $0.00 | $58.99 | $58.99 | 0 |
| 10:13 AM | $58.99 | Up $0.00 | $58.99 | $58.99 | 0 |
| 10:13 AM | $58.99 | Up $0.00 | $58.99 | $58.99 | 0 |
| 10:12 AM | $58.98 | Up $0.01 | $58.98 | $58.98 | 100 |
| 10:05 AM | $58.97 | Up $0.05 | $58.97 | $58.97 | 400 |
| 10:05 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 10:05 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 10:05 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 10:05 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 10:05 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 10:05 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 10:01 AM | $58.92 | Up $0.12 | $58.92 | $58.87 | 700 |
| 10:01 AM | $58.92 | Up $0.00 | $58.92 | $58.87 | 0 |
| 10:01 AM | $58.92 | Up $0.00 | $58.92 | $58.87 | 0 |
| 10:01 AM | $58.92 | Up $0.00 | $58.92 | $58.87 | 0 |
| 10:00 AM | $58.80 | Down $ -0.06 | $58.84 | $58.80 | 1,600 |
| 09:58 AM | $58.86 | Up $0.08 | $58.86 | $58.86 | 200 |
| 09:58 AM | $58.86 | Up $0.00 | $58.86 | $58.86 | 0 |
| 09:53 AM | $58.78 | Down $ -0.05 | $58.78 | $58.78 | 300 |
| 09:53 AM | $58.78 | Up $0.00 | $58.78 | $58.78 | 0 |
| 09:53 AM | $58.78 | Up $0.00 | $58.78 | $58.78 | 0 |
| 09:53 AM | $58.78 | Up $0.00 | $58.78 | $58.78 | 0 |
| 09:53 AM | $58.78 | Up $0.00 | $58.78 | $58.78 | 0 |
| 09:52 AM | $58.83 | Up $0.02 | $58.83 | $58.83 | 600 |
| 09:51 AM | $58.81 | Down $ -0.01 | $58.83 | $58.78 | 3,700 |
| 09:50 AM | $58.81 | Up $0.00 | $58.82 | $58.81 | 200 |
| 09:49 AM | $58.81 | Down $ -0.02 | $58.82 | $58.78 | 8,500 |
| 09:48 AM | $58.83 | Down $ -0.04 | $58.83 | $58.83 | 200 |
| 09:46 AM | $58.87 | Down $ -0.02 | $58.87 | $58.87 | 500 |
| 09:46 AM | $58.87 | Up $0.00 | $58.87 | $58.87 | 0 |
| 09:45 AM | $58.89 | Down $ -0.08 | $58.90 | $58.89 | 700 |
| 09:41 AM | $58.97 | Up $0.01 | $58.97 | $58.97 | 300 |
| 09:41 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 09:41 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 09:41 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 09:40 AM | $58.96 | Down $ -0.02 | $58.96 | $58.96 | 300 |
| 09:39 AM | $58.98 | Down $ -0.05 | $58.98 | $58.98 | 100 |
| 09:37 AM | $59.03 | Up $0.02 | $59.03 | $59.03 | 100 |
| 09:37 AM | $59.03 | Up $0.00 | $59.03 | $59.03 | 0 |
| 09:34 AM | $59.01 | Up $0.00 | $59.01 | $59.01 | 100 |
| 09:34 AM | $59.01 | Up $0.00 | $59.01 | $59.01 | 0 |
| 09:34 AM | $59.01 | Up $0.00 | $59.01 | $59.01 | 0 |
| 09:33 AM | $59.01 | Up $0.04 | $59.01 | $59.01 | 200 |
| 09:31 AM | $58.97 | Down $ -0.03 | $59.02 | $58.97 | 10,300 |
| 09:31 AM | $58.97 | Up $0.00 | $59.02 | $58.97 | 0 |
| 09:30 AM | $59.00 | Down $ -0.15 | $59.15 | $59.00 | 6,300 |
| Previous close | $59.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/08/2025 | $58.84 | $58.84 | $58.93 | $58.79 | 28,600 |
| 14/08/2025 | $59.15 | $59.13 | $59.25 | $59.00 | 29,400 |
| 13/08/2025 | $59.19 | $59.12 | $59.20 | $59.04 | 37,300 |
| 12/08/2025 | $59.15 | $58.94 | $59.16 | $58.94 | 39,800 |
| 11/08/2025 | $58.41 | $58.72 | $58.81 | $58.29 | 42,100 |
| 08/08/2025 | $58.61 | $58.51 | $58.62 | $58.46 | 35,300 |
| 07/08/2025 | $58.06 | $58.06 | $58.09 | $57.65 | 75,500 |
| 06/08/2025 | $57.86 | $57.72 | $57.91 | $57.69 | 39,700 |
| 05/08/2025 | $57.14 | $57.22 | $57.43 | $57.12 | 43,600 |
| 01/08/2025 | $56.53 | $56.87 | $56.92 | $56.30 | 104,000 |
| 31/07/2025 | $57.69 | $58.24 | $58.32 | $57.54 | 68,400 |
| 30/07/2025 | $57.95 | $58.07 | $58.22 | $57.69 | 77,800 |
| 29/07/2025 | $57.86 | $58.03 | $58.04 | $57.81 | 46,100 |
| 28/07/2025 | $57.98 | $57.98 | $58.00 | $57.87 | 32,700 |
| 25/07/2025 | $57.80 | $57.81 | $57.92 | $57.78 | 116,900 |
| 24/07/2025 | $57.68 | $57.70 | $57.77 | $57.59 | 35,100 |
| 23/07/2025 | $57.48 | $57.35 | $57.50 | $57.25 | 57,900 |
| 22/07/2025 | $57.33 | $57.24 | $57.36 | $57.14 | 28,600 |
| 21/07/2025 | $57.57 | $57.67 | $57.76 | $57.55 | 45,300 |
| 18/07/2025 | $57.27 | $57.32 | $57.32 | $57.18 | 62,300 |
| 17/07/2025 | $57.33 | $57.35 | $57.40 | $57.32 | 65,200 |
| 16/07/2025 | $56.91 | $56.67 | $56.95 | $56.62 | 44,400 |
| 15/07/2025 | $56.86 | $57.10 | $57.14 | $56.86 | 58,100 |
| 14/07/2025 | $56.80 | $56.75 | $56.85 | $56.72 | 26,800 |
| 11/07/2025 | $56.60 | $56.64 | $56.75 | $56.55 | 55,700 |
| 10/07/2025 | $56.71 | $56.74 | $56.81 | $56.61 | 53,500 |
| 09/07/2025 | $56.82 | $56.60 | $56.82 | $56.55 | 43,800 |
| 08/07/2025 | $56.41 | $56.45 | $56.55 | $56.35 | 64,800 |
| 07/07/2025 | $56.24 | $56.51 | $56.57 | $56.15 | 100,400 |
| 04/07/2025 | $57.05 | $56.52 | $57.05 | $56.43 | 30,900 |
Graphs are not available, please refer to the detailed table