Find a quote
iSHARES NASDAQ 100 INDEX ETF
53.23 Down -0.01 (-0.02 %)
Delayed : 2025/05/15 17:40:00
- Previous close $53.24
- Opening $53.06
- Today High $53.57
- Today Low $52.90
- Price Bid $53.17
- Price Ask $53.17
- 52 Weeks High $55.67
- 52 Weeks Low $41.44
- Size Bid 50
- Size Ask 50
- Volume 162,956
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $53.23 | Down $ -0.02 | $53.23 | $53.22 | 300 |
| 03:58 PM | $53.25 | Up $0.05 | $53.26 | $53.24 | 500 |
| 03:55 PM | $53.19 | Up $0.00 | $53.20 | $53.19 | 1,000 |
| 03:55 PM | $53.19 | Up $0.00 | $53.20 | $53.19 | 0 |
| 03:55 PM | $53.19 | Up $0.00 | $53.20 | $53.19 | 0 |
| 03:54 PM | $53.19 | Down $ -0.06 | $53.22 | $53.18 | 3,100 |
| 03:50 PM | $53.25 | Up $0.07 | $53.28 | $53.19 | 7,000 |
| 03:50 PM | $53.25 | Up $0.00 | $53.28 | $53.19 | 0 |
| 03:50 PM | $53.25 | Up $0.00 | $53.28 | $53.19 | 0 |
| 03:50 PM | $53.25 | Up $0.00 | $53.28 | $53.19 | 0 |
| 03:49 PM | $53.18 | Down $ -0.03 | $53.19 | $53.18 | 900 |
| 03:48 PM | $53.21 | Up $0.04 | $53.21 | $53.20 | 900 |
| 03:47 PM | $53.17 | Down $ -0.02 | $53.17 | $53.17 | 200 |
| 03:41 PM | $53.19 | Up $0.03 | $53.19 | $53.17 | 2,500 |
| 03:41 PM | $53.19 | Up $0.00 | $53.19 | $53.17 | 0 |
| 03:41 PM | $53.19 | Up $0.00 | $53.19 | $53.17 | 0 |
| 03:41 PM | $53.19 | Up $0.00 | $53.19 | $53.17 | 0 |
| 03:41 PM | $53.19 | Up $0.00 | $53.19 | $53.17 | 0 |
| 03:41 PM | $53.19 | Up $0.00 | $53.19 | $53.17 | 0 |
| 03:40 PM | $53.16 | Up $0.06 | $53.16 | $53.12 | 3,400 |
| 03:39 PM | $53.10 | Down $ -0.03 | $53.10 | $53.10 | 300 |
| 03:37 PM | $53.13 | Down $ -0.02 | $53.13 | $53.13 | 100 |
| 03:37 PM | $53.13 | Up $0.00 | $53.13 | $53.13 | 0 |
| 03:33 PM | $53.15 | Up $0.02 | $53.15 | $53.15 | 100 |
| 03:33 PM | $53.15 | Up $0.00 | $53.15 | $53.15 | 0 |
| 03:33 PM | $53.15 | Up $0.00 | $53.15 | $53.15 | 0 |
| 03:33 PM | $53.15 | Up $0.00 | $53.15 | $53.15 | 0 |
| 03:31 PM | $53.13 | Up $0.06 | $53.13 | $53.13 | 200 |
| 03:31 PM | $53.13 | Up $0.00 | $53.13 | $53.13 | 0 |
| 03:30 PM | $53.07 | Up $0.02 | $53.07 | $53.06 | 600 |
| 03:29 PM | $53.05 | Up $0.01 | $53.05 | $53.04 | 200 |
| 03:26 PM | $53.04 | Down $ -0.06 | $53.07 | $53.01 | 1,300 |
| 03:26 PM | $53.04 | Up $0.00 | $53.07 | $53.01 | 0 |
| 03:26 PM | $53.04 | Up $0.00 | $53.07 | $53.01 | 0 |
| 03:25 PM | $53.10 | Down $ -0.05 | $53.10 | $53.10 | 100 |
| 03:24 PM | $53.15 | Up $0.01 | $53.15 | $53.15 | 200 |
| 03:23 PM | $53.14 | Up $0.00 | $53.14 | $53.14 | 100 |
| 03:22 PM | $53.14 | Down $ -0.03 | $53.14 | $53.14 | 100 |
| 03:21 PM | $53.17 | Down $ -0.03 | $53.18 | $53.17 | 1,500 |
| 03:20 PM | $53.20 | Down $ -0.03 | $53.20 | $53.19 | 9,600 |
| 03:17 PM | $53.23 | Down $ -0.02 | $53.25 | $53.23 | 1,000 |
| 03:17 PM | $53.23 | Up $0.00 | $53.25 | $53.23 | 0 |
| 03:17 PM | $53.23 | Up $0.00 | $53.25 | $53.23 | 0 |
| 03:16 PM | $53.25 | Up $0.05 | $53.25 | $53.25 | 400 |
| 03:15 PM | $53.20 | Up $0.00 | $53.20 | $53.19 | 1,000 |
| 03:14 PM | $53.20 | Up $0.00 | $53.20 | $53.20 | 800 |
| 03:12 PM | $53.20 | Down $ -0.02 | $53.20 | $53.20 | 100 |
| 03:12 PM | $53.20 | Up $0.00 | $53.20 | $53.20 | 0 |
| 03:09 PM | $53.22 | Up $0.01 | $53.22 | $53.22 | 100 |
| 03:09 PM | $53.22 | Up $0.00 | $53.22 | $53.22 | 0 |
| 03:09 PM | $53.22 | Up $0.00 | $53.22 | $53.22 | 0 |
| 03:08 PM | $53.21 | Down $ -0.04 | $53.21 | $53.21 | 300 |
| 03:07 PM | $53.25 | Down $ -0.03 | $53.25 | $53.25 | 100 |
| 03:02 PM | $53.28 | Up $0.05 | $53.28 | $53.28 | 200 |
| 03:02 PM | $53.28 | Up $0.00 | $53.28 | $53.28 | 0 |
| 03:02 PM | $53.28 | Up $0.00 | $53.28 | $53.28 | 0 |
| 03:02 PM | $53.28 | Up $0.00 | $53.28 | $53.28 | 0 |
| 03:02 PM | $53.28 | Up $0.00 | $53.28 | $53.28 | 0 |
| 02:59 PM | $53.23 | Down $ -0.03 | $53.24 | $53.23 | 1,200 |
| 02:59 PM | $53.23 | Up $0.00 | $53.24 | $53.23 | 0 |
| 02:59 PM | $53.23 | Up $0.00 | $53.24 | $53.23 | 0 |
| 02:57 PM | $53.26 | Up $0.03 | $53.26 | $53.26 | 100 |
| 02:57 PM | $53.26 | Up $0.00 | $53.26 | $53.26 | 0 |
| 02:55 PM | $53.23 | Down $ -0.01 | $53.23 | $53.23 | 500 |
| 02:55 PM | $53.23 | Up $0.00 | $53.23 | $53.23 | 0 |
| 02:54 PM | $53.24 | Up $0.01 | $53.24 | $53.24 | 300 |
| 02:53 PM | $53.23 | Down $ -0.03 | $53.26 | $53.23 | 1,300 |
| 02:49 PM | $53.26 | Down $ -0.01 | $53.26 | $53.26 | 100 |
| 02:49 PM | $53.26 | Up $0.00 | $53.26 | $53.26 | 0 |
| 02:49 PM | $53.26 | Up $0.00 | $53.26 | $53.26 | 0 |
| 02:49 PM | $53.26 | Up $0.00 | $53.26 | $53.26 | 0 |
| 02:48 PM | $53.27 | Down $ -0.03 | $53.27 | $53.27 | 100 |
| 02:47 PM | $53.30 | Down $ -0.01 | $53.30 | $53.30 | 300 |
| 02:45 PM | $53.31 | Up $0.02 | $53.31 | $53.31 | 100 |
| 02:45 PM | $53.31 | Up $0.00 | $53.31 | $53.31 | 0 |
| 02:38 PM | $53.29 | Up $0.02 | $53.31 | $53.29 | 300 |
| 02:38 PM | $53.29 | Up $0.00 | $53.31 | $53.29 | 0 |
| 02:38 PM | $53.29 | Up $0.00 | $53.31 | $53.29 | 0 |
| 02:38 PM | $53.29 | Up $0.00 | $53.31 | $53.29 | 0 |
| 02:38 PM | $53.29 | Up $0.00 | $53.31 | $53.29 | 0 |
| 02:38 PM | $53.29 | Up $0.00 | $53.31 | $53.29 | 0 |
| 02:38 PM | $53.29 | Up $0.00 | $53.31 | $53.29 | 0 |
| 02:29 PM | $53.27 | Up $0.00 | $53.27 | $53.26 | 1,300 |
| 02:29 PM | $53.27 | Up $0.00 | $53.27 | $53.26 | 0 |
| 02:29 PM | $53.27 | Up $0.00 | $53.27 | $53.26 | 0 |
| 02:29 PM | $53.27 | Up $0.00 | $53.27 | $53.26 | 0 |
| 02:29 PM | $53.27 | Up $0.00 | $53.27 | $53.26 | 0 |
| 02:29 PM | $53.27 | Up $0.00 | $53.27 | $53.26 | 0 |
| 02:29 PM | $53.27 | Up $0.00 | $53.27 | $53.26 | 0 |
| 02:29 PM | $53.27 | Up $0.00 | $53.27 | $53.26 | 0 |
| 02:29 PM | $53.27 | Up $0.00 | $53.27 | $53.26 | 0 |
| 02:28 PM | $53.27 | Up $0.00 | $53.27 | $53.27 | 100 |
| 02:26 PM | $53.27 | Up $0.05 | $53.27 | $53.27 | 200 |
| 02:26 PM | $53.27 | Up $0.00 | $53.27 | $53.27 | 0 |
| 02:25 PM | $53.22 | Down $ -0.02 | $53.22 | $53.22 | 100 |
| 02:24 PM | $53.24 | Up $0.03 | $53.24 | $53.24 | 300 |
| 02:21 PM | $53.21 | Down $ -0.01 | $53.21 | $53.20 | 1,700 |
| 02:21 PM | $53.21 | Up $0.00 | $53.21 | $53.20 | 0 |
| 02:21 PM | $53.21 | Up $0.00 | $53.21 | $53.20 | 0 |
| 02:20 PM | $53.22 | Down $ -0.03 | $53.22 | $53.22 | 100 |
| 02:16 PM | $53.25 | Down $ -0.03 | $53.25 | $53.25 | 300 |
| 02:16 PM | $53.25 | Up $0.00 | $53.25 | $53.25 | 0 |
| 02:16 PM | $53.25 | Up $0.00 | $53.25 | $53.25 | 0 |
| 02:16 PM | $53.25 | Up $0.00 | $53.25 | $53.25 | 0 |
| 02:15 PM | $53.28 | Down $ -0.02 | $53.28 | $53.28 | 500 |
| 02:14 PM | $53.30 | Down $ -0.06 | $53.31 | $53.30 | 1,700 |
| 02:08 PM | $53.36 | Up $0.01 | $53.36 | $53.36 | 100 |
| 02:08 PM | $53.36 | Up $0.00 | $53.36 | $53.36 | 0 |
| 02:08 PM | $53.36 | Up $0.00 | $53.36 | $53.36 | 0 |
| 02:08 PM | $53.36 | Up $0.00 | $53.36 | $53.36 | 0 |
| 02:08 PM | $53.36 | Up $0.00 | $53.36 | $53.36 | 0 |
| 02:08 PM | $53.36 | Up $0.00 | $53.36 | $53.36 | 0 |
| 02:06 PM | $53.35 | Down $ -0.04 | $53.35 | $53.35 | 100 |
| 02:06 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 0 |
| 02:03 PM | $53.39 | Down $ -0.01 | $53.39 | $53.39 | 400 |
| 02:03 PM | $53.39 | Up $0.00 | $53.39 | $53.39 | 0 |
| 02:03 PM | $53.39 | Up $0.00 | $53.39 | $53.39 | 0 |
| 02:01 PM | $53.40 | Up $0.00 | $53.40 | $53.40 | 1,000 |
| 02:01 PM | $53.40 | Up $0.00 | $53.40 | $53.40 | 0 |
| 02:00 PM | $53.40 | Down $ -0.05 | $53.41 | $53.40 | 2,200 |
| 01:58 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 1,100 |
| 01:58 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 01:54 PM | $53.45 | Down $ -0.05 | $53.45 | $53.45 | 100 |
| 01:54 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 01:54 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 01:54 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 01:43 PM | $53.50 | Up $0.01 | $53.50 | $53.50 | 300 |
| 01:43 PM | $53.50 | Up $0.00 | $53.50 | $53.50 | 0 |
| 01:43 PM | $53.50 | Up $0.00 | $53.50 | $53.50 | 0 |
| 01:43 PM | $53.50 | Up $0.00 | $53.50 | $53.50 | 0 |
| 01:43 PM | $53.50 | Up $0.00 | $53.50 | $53.50 | 0 |
| 01:43 PM | $53.50 | Up $0.00 | $53.50 | $53.50 | 0 |
| 01:43 PM | $53.50 | Up $0.00 | $53.50 | $53.50 | 0 |
| 01:43 PM | $53.50 | Up $0.00 | $53.50 | $53.50 | 0 |
| 01:43 PM | $53.50 | Up $0.00 | $53.50 | $53.50 | 0 |
| 01:43 PM | $53.50 | Up $0.00 | $53.50 | $53.50 | 0 |
| 01:43 PM | $53.50 | Up $0.00 | $53.50 | $53.50 | 0 |
| 01:42 PM | $53.49 | Up $0.01 | $53.49 | $53.49 | 100 |
| 01:40 PM | $53.48 | Down $ -0.01 | $53.48 | $53.48 | 700 |
| 01:40 PM | $53.48 | Up $0.00 | $53.48 | $53.48 | 0 |
| 01:37 PM | $53.49 | Down $ -0.01 | $53.49 | $53.49 | 200 |
| 01:37 PM | $53.49 | Up $0.00 | $53.49 | $53.49 | 0 |
| 01:37 PM | $53.49 | Up $0.00 | $53.49 | $53.49 | 0 |
| 01:32 PM | $53.50 | Down $ -0.05 | $53.51 | $53.50 | 1,300 |
| 01:32 PM | $53.50 | Up $0.00 | $53.51 | $53.50 | 0 |
| 01:32 PM | $53.50 | Up $0.00 | $53.51 | $53.50 | 0 |
| 01:32 PM | $53.50 | Up $0.00 | $53.51 | $53.50 | 0 |
| 01:32 PM | $53.50 | Up $0.00 | $53.51 | $53.50 | 0 |
| 01:29 PM | $53.55 | Up $0.02 | $53.55 | $53.55 | 200 |
| 01:29 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:29 PM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 01:27 PM | $53.53 | Down $ -0.04 | $53.53 | $53.53 | 100 |
| 01:27 PM | $53.53 | Up $0.00 | $53.53 | $53.53 | 0 |
| 01:21 PM | $53.57 | Up $0.05 | $53.57 | $53.55 | 300 |
| 01:21 PM | $53.57 | Up $0.00 | $53.57 | $53.55 | 0 |
| 01:21 PM | $53.57 | Up $0.00 | $53.57 | $53.55 | 0 |
| 01:21 PM | $53.57 | Up $0.00 | $53.57 | $53.55 | 0 |
| 01:21 PM | $53.57 | Up $0.00 | $53.57 | $53.55 | 0 |
| 01:21 PM | $53.57 | Up $0.00 | $53.57 | $53.55 | 0 |
| 01:16 PM | $53.52 | Up $0.02 | $53.52 | $53.50 | 600 |
| 01:16 PM | $53.52 | Up $0.00 | $53.52 | $53.50 | 0 |
| 01:16 PM | $53.52 | Up $0.00 | $53.52 | $53.50 | 0 |
| 01:16 PM | $53.52 | Up $0.00 | $53.52 | $53.50 | 0 |
| 01:16 PM | $53.52 | Up $0.00 | $53.52 | $53.50 | 0 |
| 01:15 PM | $53.50 | Up $0.01 | $53.50 | $53.50 | 100 |
| 01:13 PM | $53.49 | Down $ -0.03 | $53.49 | $53.49 | 100 |
| 01:13 PM | $53.49 | Up $0.00 | $53.49 | $53.49 | 0 |
| 01:06 PM | $53.52 | Up $0.01 | $53.52 | $53.52 | 300 |
| 01:06 PM | $53.52 | Up $0.00 | $53.52 | $53.52 | 0 |
| 01:06 PM | $53.52 | Up $0.00 | $53.52 | $53.52 | 0 |
| 01:06 PM | $53.52 | Up $0.00 | $53.52 | $53.52 | 0 |
| 01:06 PM | $53.52 | Up $0.00 | $53.52 | $53.52 | 0 |
| 01:06 PM | $53.52 | Up $0.00 | $53.52 | $53.52 | 0 |
| 01:06 PM | $53.52 | Up $0.00 | $53.52 | $53.52 | 0 |
| 01:05 PM | $53.51 | Up $0.01 | $53.51 | $53.51 | 500 |
| 01:03 PM | $53.50 | Up $0.00 | $53.50 | $53.48 | 2,900 |
| 01:03 PM | $53.50 | Up $0.00 | $53.50 | $53.48 | 0 |
| 01:02 PM | $53.50 | Up $0.02 | $53.50 | $53.49 | 400 |
| 01:01 PM | $53.48 | Up $0.02 | $53.48 | $53.48 | 100 |
| 12:59 PM | $53.46 | Up $0.00 | $53.46 | $53.46 | 700 |
| 12:59 PM | $53.46 | Up $0.00 | $53.46 | $53.46 | 0 |
| 12:54 PM | $53.46 | Down $ -0.03 | $53.46 | $53.46 | 700 |
| 12:54 PM | $53.46 | Up $0.00 | $53.46 | $53.46 | 0 |
| 12:54 PM | $53.46 | Up $0.00 | $53.46 | $53.46 | 0 |
| 12:54 PM | $53.46 | Up $0.00 | $53.46 | $53.46 | 0 |
| 12:54 PM | $53.46 | Up $0.00 | $53.46 | $53.46 | 0 |
| 12:48 PM | $53.49 | Up $0.02 | $53.49 | $53.49 | 200 |
| 12:48 PM | $53.49 | Up $0.00 | $53.49 | $53.49 | 0 |
| 12:48 PM | $53.49 | Up $0.00 | $53.49 | $53.49 | 0 |
| 12:48 PM | $53.49 | Up $0.00 | $53.49 | $53.49 | 0 |
| 12:48 PM | $53.49 | Up $0.00 | $53.49 | $53.49 | 0 |
| 12:48 PM | $53.49 | Up $0.00 | $53.49 | $53.49 | 0 |
| 12:46 PM | $53.47 | Up $0.02 | $53.47 | $53.47 | 300 |
| 12:46 PM | $53.47 | Up $0.00 | $53.47 | $53.47 | 0 |
| 12:45 PM | $53.45 | Up $0.01 | $53.45 | $53.44 | 3,500 |
| 12:44 PM | $53.44 | Up $0.01 | $53.44 | $53.44 | 200 |
| 12:41 PM | $53.43 | Up $0.01 | $53.44 | $53.43 | 800 |
| 12:41 PM | $53.43 | Up $0.00 | $53.44 | $53.43 | 0 |
| 12:41 PM | $53.43 | Up $0.00 | $53.44 | $53.43 | 0 |
| 12:40 PM | $53.42 | Up $0.00 | $53.42 | $53.42 | 100 |
| 12:38 PM | $53.42 | Up $0.02 | $53.42 | $53.42 | 500 |
| 12:38 PM | $53.42 | Up $0.00 | $53.42 | $53.42 | 0 |
| 12:37 PM | $53.40 | Up $0.01 | $53.40 | $53.40 | 1,100 |
| 12:36 PM | $53.39 | Up $0.04 | $53.39 | $53.39 | 300 |
| 12:33 PM | $53.35 | Down $ -0.01 | $53.35 | $53.35 | 100 |
| 12:33 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 0 |
| 12:33 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 0 |
| 12:29 PM | $53.36 | Up $0.01 | $53.36 | $53.36 | 1,000 |
| 12:29 PM | $53.36 | Up $0.00 | $53.36 | $53.36 | 0 |
| 12:29 PM | $53.36 | Up $0.00 | $53.36 | $53.36 | 0 |
| 12:29 PM | $53.36 | Up $0.00 | $53.36 | $53.36 | 0 |
| 12:20 PM | $53.35 | Down $ -0.03 | $53.36 | $53.35 | 700 |
| 12:20 PM | $53.35 | Up $0.00 | $53.36 | $53.35 | 0 |
| 12:20 PM | $53.35 | Up $0.00 | $53.36 | $53.35 | 0 |
| 12:20 PM | $53.35 | Up $0.00 | $53.36 | $53.35 | 0 |
| 12:20 PM | $53.35 | Up $0.00 | $53.36 | $53.35 | 0 |
| 12:20 PM | $53.35 | Up $0.00 | $53.36 | $53.35 | 0 |
| 12:20 PM | $53.35 | Up $0.00 | $53.36 | $53.35 | 0 |
| 12:20 PM | $53.35 | Up $0.00 | $53.36 | $53.35 | 0 |
| 12:20 PM | $53.35 | Up $0.00 | $53.36 | $53.35 | 0 |
| 12:17 PM | $53.38 | Up $0.00 | $53.38 | $53.38 | 600 |
| 12:17 PM | $53.38 | Up $0.00 | $53.38 | $53.38 | 0 |
| 12:17 PM | $53.38 | Up $0.00 | $53.38 | $53.38 | 0 |
| 12:16 PM | $53.38 | Up $0.02 | $53.38 | $53.36 | 500 |
| 12:15 PM | $53.36 | Up $0.01 | $53.36 | $53.36 | 200 |
| 12:13 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 200 |
| 12:13 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 0 |
| 12:12 PM | $53.35 | Down $ -0.05 | $53.35 | $53.35 | 200 |
| 12:09 PM | $53.40 | Up $0.02 | $53.40 | $53.39 | 1,700 |
| 12:09 PM | $53.40 | Up $0.00 | $53.40 | $53.39 | 0 |
| 12:09 PM | $53.40 | Up $0.00 | $53.40 | $53.39 | 0 |
| 12:06 PM | $53.38 | Up $0.06 | $53.38 | $53.38 | 100 |
| 12:06 PM | $53.38 | Up $0.00 | $53.38 | $53.38 | 0 |
| 12:06 PM | $53.38 | Up $0.00 | $53.38 | $53.38 | 0 |
| 12:03 PM | $53.32 | Up $0.02 | $53.32 | $53.32 | 1,300 |
| 12:03 PM | $53.32 | Up $0.00 | $53.32 | $53.32 | 0 |
| 12:03 PM | $53.32 | Up $0.00 | $53.32 | $53.32 | 0 |
| 11:56 AM | $53.30 | Down $ -0.02 | $53.30 | $53.30 | 200 |
| 11:56 AM | $53.30 | Up $0.00 | $53.30 | $53.30 | 0 |
| 11:56 AM | $53.30 | Up $0.00 | $53.30 | $53.30 | 0 |
| 11:56 AM | $53.30 | Up $0.00 | $53.30 | $53.30 | 0 |
| 11:56 AM | $53.30 | Up $0.00 | $53.30 | $53.30 | 0 |
| 11:56 AM | $53.30 | Up $0.00 | $53.30 | $53.30 | 0 |
| 11:56 AM | $53.30 | Up $0.00 | $53.30 | $53.30 | 0 |
| 11:55 AM | $53.32 | Up $0.02 | $53.32 | $53.32 | 1,200 |
| 11:50 AM | $53.30 | Down $ -0.06 | $53.33 | $53.30 | 400 |
| 11:50 AM | $53.30 | Up $0.00 | $53.33 | $53.30 | 0 |
| 11:50 AM | $53.30 | Up $0.00 | $53.33 | $53.30 | 0 |
| 11:50 AM | $53.30 | Up $0.00 | $53.33 | $53.30 | 0 |
| 11:50 AM | $53.30 | Up $0.00 | $53.33 | $53.30 | 0 |
| 11:49 AM | $53.36 | Up $0.00 | $53.36 | $53.36 | 2,900 |
| 11:47 AM | $53.36 | Up $0.00 | $53.36 | $53.35 | 3,800 |
| 11:47 AM | $53.36 | Up $0.00 | $53.36 | $53.35 | 0 |
| 11:44 AM | $53.36 | Up $0.01 | $53.36 | $53.35 | 600 |
| 11:44 AM | $53.36 | Up $0.00 | $53.36 | $53.35 | 0 |
| 11:44 AM | $53.36 | Up $0.00 | $53.36 | $53.35 | 0 |
| 11:43 AM | $53.35 | Up $0.07 | $53.35 | $53.32 | 500 |
| 11:38 AM | $53.28 | Up $0.01 | $53.28 | $53.28 | 500 |
| 11:38 AM | $53.28 | Up $0.00 | $53.28 | $53.28 | 0 |
| 11:38 AM | $53.28 | Up $0.00 | $53.28 | $53.28 | 0 |
| 11:38 AM | $53.28 | Up $0.00 | $53.28 | $53.28 | 0 |
| 11:38 AM | $53.28 | Up $0.00 | $53.28 | $53.28 | 0 |
| 11:36 AM | $53.27 | Up $0.03 | $53.27 | $53.27 | 400 |
| 11:36 AM | $53.27 | Up $0.00 | $53.27 | $53.27 | 0 |
| 11:34 AM | $53.24 | Down $ -0.01 | $53.24 | $53.24 | 1,000 |
| 11:34 AM | $53.24 | Up $0.00 | $53.24 | $53.24 | 0 |
| 11:32 AM | $53.25 | Up $0.01 | $53.25 | $53.25 | 100 |
| 11:32 AM | $53.25 | Up $0.00 | $53.25 | $53.25 | 0 |
| 11:31 AM | $53.24 | Down $ -0.01 | $53.24 | $53.24 | 100 |
| 11:30 AM | $53.25 | Down $ -0.02 | $53.25 | $53.24 | 500 |
| 11:28 AM | $53.27 | Up $0.06 | $53.27 | $53.24 | 700 |
| 11:28 AM | $53.27 | Up $0.00 | $53.27 | $53.24 | 0 |
| 11:26 AM | $53.21 | Down $ -0.10 | $53.21 | $53.21 | 400 |
| 11:26 AM | $53.21 | Up $0.00 | $53.21 | $53.21 | 0 |
| 11:22 AM | $53.31 | Up $0.02 | $53.31 | $53.31 | 300 |
| 11:22 AM | $53.31 | Up $0.00 | $53.31 | $53.31 | 0 |
| 11:22 AM | $53.31 | Up $0.00 | $53.31 | $53.31 | 0 |
| 11:22 AM | $53.31 | Up $0.00 | $53.31 | $53.31 | 0 |
| 11:21 AM | $53.29 | Up $0.06 | $53.29 | $53.29 | 3,000 |
| 11:18 AM | $53.23 | Down $ -0.02 | $53.23 | $53.23 | 100 |
| 11:18 AM | $53.23 | Up $0.00 | $53.23 | $53.23 | 0 |
| 11:18 AM | $53.23 | Up $0.00 | $53.23 | $53.23 | 0 |
| 11:17 AM | $53.25 | Up $0.02 | $53.25 | $53.24 | 1,900 |
| 11:16 AM | $53.23 | Up $0.01 | $53.23 | $53.23 | 200 |
| 11:15 AM | $53.22 | Up $0.02 | $53.22 | $53.21 | 500 |
| 11:13 AM | $53.20 | Up $0.00 | $53.20 | $53.20 | 100 |
| 11:13 AM | $53.20 | Up $0.00 | $53.20 | $53.20 | 0 |
| 11:11 AM | $53.20 | Up $0.05 | $53.20 | $53.19 | 200 |
| 11:11 AM | $53.20 | Up $0.00 | $53.20 | $53.19 | 0 |
| 11:08 AM | $53.15 | Down $ -0.01 | $53.15 | $53.15 | 100 |
| 11:08 AM | $53.15 | Up $0.00 | $53.15 | $53.15 | 0 |
| 11:08 AM | $53.15 | Up $0.00 | $53.15 | $53.15 | 0 |
| 11:06 AM | $53.16 | Down $ -0.02 | $53.16 | $53.16 | 300 |
| 11:06 AM | $53.16 | Up $0.00 | $53.16 | $53.16 | 0 |
| 11:05 AM | $53.18 | Up $0.01 | $53.18 | $53.18 | 300 |
| 11:04 AM | $53.17 | Up $0.03 | $53.17 | $53.15 | 800 |
| 11:03 AM | $53.14 | Up $0.04 | $53.14 | $53.14 | 200 |
| 11:01 AM | $53.10 | Up $0.00 | $53.10 | $53.10 | 100 |
| 11:01 AM | $53.10 | Up $0.00 | $53.10 | $53.10 | 0 |
| 11:00 AM | $53.10 | Up $0.00 | $53.10 | $53.08 | 500 |
| 10:59 AM | $53.10 | Up $0.03 | $53.10 | $53.09 | 400 |
| 10:58 AM | $53.07 | Up $0.00 | $53.08 | $53.07 | 1,800 |
| 10:57 AM | $53.07 | Down $ -0.01 | $53.07 | $53.07 | 200 |
| 10:56 AM | $53.08 | Up $0.02 | $53.08 | $53.08 | 400 |
| 10:55 AM | $53.06 | Up $0.08 | $53.06 | $53.06 | 300 |
| 10:50 AM | $52.98 | Down $ -0.02 | $52.98 | $52.98 | 100 |
| 10:50 AM | $52.98 | Up $0.00 | $52.98 | $52.98 | 0 |
| 10:50 AM | $52.98 | Up $0.00 | $52.98 | $52.98 | 0 |
| 10:50 AM | $52.98 | Up $0.00 | $52.98 | $52.98 | 0 |
| 10:50 AM | $52.98 | Up $0.00 | $52.98 | $52.98 | 0 |
| 10:49 AM | $53.00 | Down $ -0.03 | $53.00 | $53.00 | 1,000 |
| 10:47 AM | $53.03 | Up $0.02 | $53.03 | $53.02 | 1,400 |
| 10:47 AM | $53.03 | Up $0.00 | $53.03 | $53.02 | 0 |
| 10:45 AM | $53.01 | Up $0.00 | $53.01 | $53.01 | 200 |
| 10:45 AM | $53.01 | Up $0.00 | $53.01 | $53.01 | 0 |
| 10:44 AM | $53.01 | Down $ -0.01 | $53.01 | $53.01 | 100 |
| 10:43 AM | $53.02 | Up $0.01 | $53.02 | $53.01 | 1,200 |
| 10:42 AM | $53.01 | Up $0.05 | $53.01 | $52.96 | 1,300 |
| 10:40 AM | $52.96 | Up $0.03 | $52.96 | $52.96 | 100 |
| 10:40 AM | $52.96 | Up $0.00 | $52.96 | $52.96 | 0 |
| 10:38 AM | $52.93 | Up $0.01 | $52.93 | $52.92 | 600 |
| 10:38 AM | $52.93 | Up $0.00 | $52.93 | $52.92 | 0 |
| 10:36 AM | $52.92 | Up $0.00 | $52.92 | $52.92 | 200 |
| 10:36 AM | $52.92 | Up $0.00 | $52.92 | $52.92 | 0 |
| 10:35 AM | $52.92 | Down $ -0.01 | $52.94 | $52.92 | 1,200 |
| 10:34 AM | $52.93 | Down $ -0.02 | $52.93 | $52.93 | 100 |
| 10:32 AM | $52.95 | Down $ -0.02 | $52.95 | $52.95 | 300 |
| 10:32 AM | $52.95 | Up $0.00 | $52.95 | $52.95 | 0 |
| 10:31 AM | $52.97 | Up $0.00 | $52.98 | $52.97 | 3,600 |
| 10:30 AM | $52.97 | Down $ -0.07 | $52.97 | $52.97 | 900 |
| 10:27 AM | $53.04 | Down $ -0.02 | $53.04 | $53.04 | 300 |
| 10:27 AM | $53.04 | Up $0.00 | $53.04 | $53.04 | 0 |
| 10:27 AM | $53.04 | Up $0.00 | $53.04 | $53.04 | 0 |
| 10:26 AM | $53.06 | Down $ -0.01 | $53.06 | $53.06 | 100 |
| 10:25 AM | $53.07 | Up $0.02 | $53.07 | $53.05 | 200 |
| 10:24 AM | $53.05 | Up $0.00 | $53.05 | $53.05 | 300 |
| 10:22 AM | $53.05 | Down $ -0.01 | $53.05 | $53.04 | 600 |
| 10:22 AM | $53.05 | Up $0.00 | $53.05 | $53.04 | 0 |
| 10:20 AM | $53.06 | Up $0.04 | $53.06 | $53.06 | 200 |
| 10:20 AM | $53.06 | Up $0.00 | $53.06 | $53.06 | 0 |
| 10:19 AM | $53.02 | Up $0.02 | $53.02 | $53.02 | 500 |
| 10:18 AM | $53.00 | Up $0.02 | $53.00 | $53.00 | 500 |
| 10:17 AM | $52.98 | Down $ -0.01 | $52.99 | $52.98 | 800 |
| 10:16 AM | $52.99 | Down $ -0.01 | $53.01 | $52.97 | 300 |
| 10:12 AM | $53.00 | Up $0.01 | $53.00 | $53.00 | 600 |
| 10:12 AM | $53.00 | Up $0.00 | $53.00 | $53.00 | 0 |
| 10:12 AM | $53.00 | Up $0.00 | $53.00 | $53.00 | 0 |
| 10:12 AM | $53.00 | Up $0.00 | $53.00 | $53.00 | 0 |
| 10:11 AM | $52.99 | Up $0.03 | $53.00 | $52.99 | 400 |
| 10:10 AM | $52.96 | Down $ -0.08 | $53.00 | $52.95 | 1,400 |
| 10:09 AM | $53.04 | Up $0.00 | $53.04 | $53.04 | 300 |
| 10:08 AM | $53.04 | Down $ -0.04 | $53.07 | $53.04 | 500 |
| 10:06 AM | $53.08 | Up $0.01 | $53.08 | $53.08 | 100 |
| 10:06 AM | $53.08 | Up $0.00 | $53.08 | $53.08 | 0 |
| 10:03 AM | $53.07 | Down $ -0.01 | $53.07 | $53.06 | 700 |
| 10:03 AM | $53.07 | Up $0.00 | $53.07 | $53.06 | 0 |
| 10:03 AM | $53.07 | Up $0.00 | $53.07 | $53.06 | 0 |
| 10:02 AM | $53.08 | Down $ -0.03 | $53.08 | $53.07 | 800 |
| 10:01 AM | $53.11 | Up $0.09 | $53.11 | $53.10 | 1,400 |
| 10:00 AM | $53.02 | Up $0.02 | $53.02 | $53.02 | 1,100 |
| 09:57 AM | $53.00 | Up $0.02 | $53.00 | $53.00 | 200 |
| 09:57 AM | $53.00 | Up $0.00 | $53.00 | $53.00 | 0 |
| 09:57 AM | $53.00 | Up $0.00 | $53.00 | $53.00 | 0 |
| 09:52 AM | $52.98 | Up $0.08 | $52.98 | $52.92 | 1,200 |
| 09:52 AM | $52.98 | Up $0.00 | $52.98 | $52.92 | 0 |
| 09:52 AM | $52.98 | Up $0.00 | $52.98 | $52.92 | 0 |
| 09:52 AM | $52.98 | Up $0.00 | $52.98 | $52.92 | 0 |
| 09:52 AM | $52.98 | Up $0.00 | $52.98 | $52.92 | 0 |
| 09:49 AM | $52.90 | Down $ -0.03 | $52.90 | $52.90 | 600 |
| 09:49 AM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 09:49 AM | $52.90 | Up $0.00 | $52.90 | $52.90 | 0 |
| 09:48 AM | $52.93 | Up $0.03 | $52.93 | $52.93 | 2,100 |
| 09:47 AM | $52.90 | Down $ -0.05 | $52.91 | $52.90 | 8,300 |
| 09:46 AM | $52.95 | Down $ -0.10 | $52.99 | $52.95 | 1,400 |
| 09:44 AM | $53.05 | Up $0.05 | $53.05 | $53.05 | 100 |
| 09:44 AM | $53.05 | Up $0.00 | $53.05 | $53.05 | 0 |
| 09:43 AM | $53.00 | Up $0.01 | $53.01 | $53.00 | 1,900 |
| 09:41 AM | $52.99 | Up $0.01 | $53.00 | $52.99 | 6,800 |
| 09:41 AM | $52.99 | Up $0.00 | $53.00 | $52.99 | 0 |
| 09:40 AM | $52.98 | Down $ -0.02 | $52.98 | $52.98 | 300 |
| 09:39 AM | $53.00 | Down $ -0.05 | $53.00 | $53.00 | 1,000 |
| 09:37 AM | $53.05 | Down $ -0.01 | $53.05 | $53.05 | 200 |
| 09:37 AM | $53.05 | Up $0.00 | $53.05 | $53.05 | 0 |
| 09:32 AM | $53.06 | Up $0.08 | $53.08 | $53.06 | 200 |
| 09:32 AM | $53.06 | Up $0.00 | $53.08 | $53.06 | 0 |
| 09:32 AM | $53.06 | Up $0.00 | $53.08 | $53.06 | 0 |
| 09:32 AM | $53.06 | Up $0.00 | $53.08 | $53.06 | 0 |
| 09:32 AM | $53.06 | Up $0.00 | $53.08 | $53.06 | 0 |
| 09:30 AM | $52.98 | Down $ -0.26 | $53.06 | $52.98 | 7,600 |
| 09:30 AM | $52.98 | Up $0.00 | $53.06 | $52.98 | 0 |
| Previous close | $53.24 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/05/2025 | $53.23 | $53.32 | $53.57 | $53.01 | 77,000 |
| 14/05/2025 | $53.24 | $53.19 | $53.29 | $52.97 | 67,900 |
| 13/05/2025 | $52.90 | $52.90 | $53.10 | $52.89 | 63,800 |
| 12/05/2025 | $52.13 | $51.68 | $52.13 | $51.68 | 124,800 |
| 09/05/2025 | $50.08 | $50.12 | $50.17 | $49.91 | 51,700 |
| 08/05/2025 | $50.10 | $50.41 | $50.55 | $50.07 | 90,300 |
| 07/05/2025 | $49.61 | $49.30 | $49.82 | $48.93 | 127,000 |
| 06/05/2025 | $49.39 | $49.43 | $49.75 | $49.30 | 71,500 |
| 05/05/2025 | $49.82 | $49.98 | $50.17 | $49.82 | 146,700 |
| 02/05/2025 | $50.19 | $50.18 | $50.37 | $50.08 | 84,500 |
| 01/05/2025 | $49.35 | $49.64 | $49.80 | $49.35 | 201,000 |
| 30/04/2025 | $48.82 | $48.37 | $48.95 | $48.10 | 135,400 |
| 29/04/2025 | $48.82 | $48.56 | $48.89 | $48.40 | 193,500 |
| 28/04/2025 | $48.52 | $48.05 | $48.62 | $47.88 | 375,100 |
| 25/04/2025 | $48.54 | $48.10 | $48.58 | $48.10 | 85,200 |
| 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 |
Graphs are not available, please refer to the detailed table