Find a quote
iSHARES NASDAQ 100 INDEX ETF
58.90 Up 0.64 (1.09 %)
Delayed : 2026/04/01 17:40:00
- Previous close $58.26
- Opening $58.70
- Today High $59.25
- Today Low $58.57
- Price Bid $58.81
- Price Ask $58.81
- 52 Weeks High $64.79
- 52 Weeks Low $41.44
- Size Bid 1
- Size Ask 2
- Volume 254,811
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $58.90 | Down $ -0.03 | $58.91 | $58.88 | 7,800 |
| 03:58 PM | $58.93 | Up $0.02 | $58.93 | $58.93 | 4,200 |
| 03:57 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 200 |
| 03:56 PM | $58.91 | Up $0.00 | $58.91 | $58.90 | 1,600 |
| 03:55 PM | $58.91 | Down $ -0.02 | $58.91 | $58.91 | 100 |
| 03:54 PM | $58.93 | Up $0.03 | $58.93 | $58.90 | 4,500 |
| 03:53 PM | $58.90 | Down $ -0.04 | $58.92 | $58.90 | 400 |
| 03:52 PM | $58.94 | Up $0.00 | $58.95 | $58.94 | 300 |
| 03:50 PM | $58.94 | Down $ -0.05 | $59.00 | $58.94 | 2,800 |
| 03:50 PM | $58.94 | Up $0.00 | $59.00 | $58.94 | 0 |
| 03:49 PM | $58.99 | Up $0.00 | $59.00 | $58.99 | 5,100 |
| 03:48 PM | $58.99 | Up $0.01 | $58.99 | $58.99 | 100 |
| 03:47 PM | $58.98 | Up $0.01 | $58.98 | $58.98 | 300 |
| 03:46 PM | $58.97 | Down $ -0.02 | $59.00 | $58.97 | 1,200 |
| 03:45 PM | $58.99 | Up $0.01 | $58.99 | $58.99 | 1,400 |
| 03:44 PM | $58.98 | Down $ -0.02 | $58.99 | $58.98 | 900 |
| 03:42 PM | $59.00 | Down $ -0.01 | $59.01 | $59.00 | 17,400 |
| 03:42 PM | $59.00 | Up $0.00 | $59.01 | $59.00 | 0 |
| 03:41 PM | $59.01 | Up $0.02 | $59.03 | $59.01 | 1,400 |
| 03:40 PM | $58.99 | Up $0.03 | $58.99 | $58.99 | 100 |
| 03:38 PM | $58.96 | Up $0.01 | $58.96 | $58.96 | 100 |
| 03:38 PM | $58.96 | Up $0.00 | $58.96 | $58.96 | 0 |
| 03:37 PM | $58.95 | Up $0.03 | $58.95 | $58.95 | 500 |
| 03:35 PM | $58.92 | Down $ -0.02 | $58.92 | $58.92 | 900 |
| 03:35 PM | $58.92 | Up $0.00 | $58.92 | $58.92 | 0 |
| 03:34 PM | $58.94 | Down $ -0.04 | $58.94 | $58.94 | 100 |
| 03:30 PM | $58.98 | Up $0.00 | $58.98 | $58.98 | 100 |
| 03:30 PM | $58.98 | Up $0.00 | $58.98 | $58.98 | 0 |
| 03:30 PM | $58.98 | Up $0.00 | $58.98 | $58.98 | 0 |
| 03:30 PM | $58.98 | Up $0.00 | $58.98 | $58.98 | 0 |
| 03:29 PM | $58.98 | Down $ -0.03 | $58.98 | $58.98 | 400 |
| 03:27 PM | $59.01 | Up $0.01 | $59.01 | $59.01 | 400 |
| 03:27 PM | $59.01 | Up $0.00 | $59.01 | $59.01 | 0 |
| 03:26 PM | $59.00 | Up $0.02 | $59.00 | $59.00 | 300 |
| 03:25 PM | $58.98 | Up $0.03 | $58.98 | $58.98 | 900 |
| 03:24 PM | $58.95 | Up $0.04 | $58.95 | $58.95 | 100 |
| 03:18 PM | $58.91 | Up $0.02 | $58.91 | $58.91 | 300 |
| 03:18 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 03:18 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 03:18 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 03:18 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 03:18 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 03:17 PM | $58.89 | Up $0.02 | $58.89 | $58.88 | 2,100 |
| 03:13 PM | $58.87 | Up $0.00 | $58.87 | $58.87 | 200 |
| 03:13 PM | $58.87 | Up $0.00 | $58.87 | $58.87 | 0 |
| 03:13 PM | $58.87 | Up $0.00 | $58.87 | $58.87 | 0 |
| 03:13 PM | $58.87 | Up $0.00 | $58.87 | $58.87 | 0 |
| 03:09 PM | $58.87 | Down $ -0.02 | $58.87 | $58.87 | 200 |
| 03:09 PM | $58.87 | Up $0.00 | $58.87 | $58.87 | 0 |
| 03:09 PM | $58.87 | Up $0.00 | $58.87 | $58.87 | 0 |
| 03:09 PM | $58.87 | Up $0.00 | $58.87 | $58.87 | 0 |
| 03:08 PM | $58.89 | Up $0.00 | $58.91 | $58.89 | 400 |
| 03:06 PM | $58.89 | Up $0.04 | $58.90 | $58.89 | 1,200 |
| 03:06 PM | $58.89 | Up $0.00 | $58.90 | $58.89 | 0 |
| 03:02 PM | $58.85 | Up $0.03 | $58.85 | $58.85 | 300 |
| 03:02 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 03:02 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 03:02 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 03:00 PM | $58.82 | Down $ -0.02 | $58.82 | $58.82 | 100 |
| 03:00 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 02:48 PM | $58.84 | Up $0.04 | $58.84 | $58.84 | 800 |
| 02:48 PM | $58.84 | Up $0.00 | $58.84 | $58.84 | 0 |
| 02:48 PM | $58.84 | Up $0.00 | $58.84 | $58.84 | 0 |
| 02:48 PM | $58.84 | Up $0.00 | $58.84 | $58.84 | 0 |
| 02:48 PM | $58.84 | Up $0.00 | $58.84 | $58.84 | 0 |
| 02:48 PM | $58.84 | Up $0.00 | $58.84 | $58.84 | 0 |
| 02:48 PM | $58.84 | Up $0.00 | $58.84 | $58.84 | 0 |
| 02:48 PM | $58.84 | Up $0.00 | $58.84 | $58.84 | 0 |
| 02:48 PM | $58.84 | Up $0.00 | $58.84 | $58.84 | 0 |
| 02:48 PM | $58.84 | Up $0.00 | $58.84 | $58.84 | 0 |
| 02:48 PM | $58.84 | Up $0.00 | $58.84 | $58.84 | 0 |
| 02:48 PM | $58.84 | Up $0.00 | $58.84 | $58.84 | 0 |
| 02:46 PM | $58.80 | Down $ -0.02 | $58.80 | $58.80 | 100 |
| 02:46 PM | $58.80 | Up $0.00 | $58.80 | $58.80 | 0 |
| 02:45 PM | $58.82 | Down $ -0.03 | $58.86 | $58.82 | 1,000 |
| 02:43 PM | $58.85 | Down $ -0.04 | $58.86 | $58.85 | 300 |
| 02:43 PM | $58.85 | Up $0.00 | $58.86 | $58.85 | 0 |
| 02:42 PM | $58.89 | Down $ -0.01 | $58.89 | $58.88 | 400 |
| 02:41 PM | $58.90 | Up $0.03 | $58.90 | $58.90 | 100 |
| 02:40 PM | $58.87 | Up $0.04 | $58.87 | $58.87 | 200 |
| 02:39 PM | $58.83 | Up $0.09 | $58.83 | $58.78 | 1,200 |
| 02:36 PM | $58.74 | Up $0.02 | $58.74 | $58.74 | 200 |
| 02:36 PM | $58.74 | Up $0.00 | $58.74 | $58.74 | 0 |
| 02:36 PM | $58.74 | Up $0.00 | $58.74 | $58.74 | 0 |
| 02:35 PM | $58.72 | Down $ -0.03 | $58.72 | $58.72 | 100 |
| 02:33 PM | $58.75 | Down $ -0.03 | $58.77 | $58.75 | 600 |
| 02:33 PM | $58.75 | Up $0.00 | $58.77 | $58.75 | 0 |
| 02:32 PM | $58.78 | Down $ -0.04 | $58.78 | $58.78 | 100 |
| 02:28 PM | $58.82 | Down $ -0.03 | $58.82 | $58.81 | 1,300 |
| 02:28 PM | $58.82 | Up $0.00 | $58.82 | $58.81 | 0 |
| 02:28 PM | $58.82 | Up $0.00 | $58.82 | $58.81 | 0 |
| 02:28 PM | $58.82 | Up $0.00 | $58.82 | $58.81 | 0 |
| 02:27 PM | $58.85 | Up $0.03 | $58.85 | $58.84 | 1,200 |
| 02:23 PM | $58.82 | Down $ -0.02 | $58.82 | $58.82 | 100 |
| 02:23 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 02:23 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 02:23 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 02:22 PM | $58.84 | Up $0.01 | $58.84 | $58.84 | 100 |
| 02:21 PM | $58.83 | Down $ -0.02 | $58.83 | $58.83 | 100 |
| 02:19 PM | $58.85 | Down $ -0.05 | $58.85 | $58.84 | 1,400 |
| 02:19 PM | $58.85 | Up $0.00 | $58.85 | $58.84 | 0 |
| 02:17 PM | $58.90 | Down $ -0.03 | $58.90 | $58.90 | 1,100 |
| 02:17 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 02:16 PM | $58.93 | Down $ -0.02 | $58.93 | $58.93 | 100 |
| 02:15 PM | $58.95 | Down $ -0.02 | $58.95 | $58.95 | 1,000 |
| 02:13 PM | $58.97 | Down $ -0.03 | $58.97 | $58.97 | 1,000 |
| 02:13 PM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 02:10 PM | $59.00 | Up $0.03 | $59.00 | $59.00 | 400 |
| 02:10 PM | $59.00 | Up $0.00 | $59.00 | $59.00 | 0 |
| 02:10 PM | $59.00 | Up $0.00 | $59.00 | $59.00 | 0 |
| 02:08 PM | $58.97 | Up $0.00 | $58.97 | $58.97 | 100 |
| 02:08 PM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 02:07 PM | $58.97 | Down $ -0.03 | $58.97 | $58.97 | 100 |
| 02:05 PM | $59.00 | Up $0.05 | $59.00 | $59.00 | 1,200 |
| 02:05 PM | $59.00 | Up $0.00 | $59.00 | $59.00 | 0 |
| 02:04 PM | $58.95 | Down $ -0.01 | $58.95 | $58.95 | 200 |
| 02:03 PM | $58.96 | Down $ -0.04 | $58.99 | $58.96 | 1,100 |
| 02:02 PM | $59.00 | Down $ -0.04 | $59.02 | $59.00 | 2,200 |
| 02:01 PM | $59.04 | Down $ -0.01 | $59.04 | $59.04 | 100 |
| 02:00 PM | $59.05 | Down $ -0.04 | $59.07 | $59.05 | 2,000 |
| 01:57 PM | $59.09 | Down $ -0.04 | $59.09 | $59.09 | 600 |
| 01:57 PM | $59.09 | Up $0.00 | $59.09 | $59.09 | 0 |
| 01:57 PM | $59.09 | Up $0.00 | $59.09 | $59.09 | 0 |
| 01:55 PM | $59.13 | Down $ -0.02 | $59.13 | $59.13 | 100 |
| 01:55 PM | $59.13 | Up $0.00 | $59.13 | $59.13 | 0 |
| 01:50 PM | $59.15 | Down $ -0.03 | $59.15 | $59.15 | 500 |
| 01:50 PM | $59.15 | Up $0.00 | $59.15 | $59.15 | 0 |
| 01:50 PM | $59.15 | Up $0.00 | $59.15 | $59.15 | 0 |
| 01:50 PM | $59.15 | Up $0.00 | $59.15 | $59.15 | 0 |
| 01:50 PM | $59.15 | Up $0.00 | $59.15 | $59.15 | 0 |
| 01:46 PM | $59.18 | Up $0.02 | $59.18 | $59.18 | 700 |
| 01:46 PM | $59.18 | Up $0.00 | $59.18 | $59.18 | 0 |
| 01:46 PM | $59.18 | Up $0.00 | $59.18 | $59.18 | 0 |
| 01:46 PM | $59.18 | Up $0.00 | $59.18 | $59.18 | 0 |
| 01:35 PM | $59.16 | Down $ -0.01 | $59.16 | $59.16 | 100 |
| 01:35 PM | $59.16 | Up $0.00 | $59.16 | $59.16 | 0 |
| 01:35 PM | $59.16 | Up $0.00 | $59.16 | $59.16 | 0 |
| 01:35 PM | $59.16 | Up $0.00 | $59.16 | $59.16 | 0 |
| 01:35 PM | $59.16 | Up $0.00 | $59.16 | $59.16 | 0 |
| 01:35 PM | $59.16 | Up $0.00 | $59.16 | $59.16 | 0 |
| 01:35 PM | $59.16 | Up $0.00 | $59.16 | $59.16 | 0 |
| 01:35 PM | $59.16 | Up $0.00 | $59.16 | $59.16 | 0 |
| 01:35 PM | $59.16 | Up $0.00 | $59.16 | $59.16 | 0 |
| 01:35 PM | $59.16 | Up $0.00 | $59.16 | $59.16 | 0 |
| 01:35 PM | $59.16 | Up $0.00 | $59.16 | $59.16 | 0 |
| 01:34 PM | $59.17 | Down $ -0.05 | $59.17 | $59.17 | 400 |
| 01:32 PM | $59.22 | Down $ -0.01 | $59.22 | $59.22 | 100 |
| 01:32 PM | $59.22 | Up $0.00 | $59.22 | $59.22 | 0 |
| 01:31 PM | $59.23 | Down $ -0.01 | $59.23 | $59.23 | 100 |
| 01:30 PM | $59.24 | Up $0.02 | $59.24 | $59.23 | 600 |
| 01:25 PM | $59.23 | Down $0.00 | $59.23 | $59.23 | 100 |
| 01:25 PM | $59.23 | Up $0.00 | $59.23 | $59.23 | 0 |
| 01:25 PM | $59.23 | Up $0.00 | $59.23 | $59.23 | 0 |
| 01:25 PM | $59.23 | Up $0.00 | $59.23 | $59.23 | 0 |
| 01:25 PM | $59.23 | Up $0.00 | $59.23 | $59.23 | 0 |
| 01:19 PM | $59.23 | Down $ -0.01 | $59.23 | $59.23 | 100 |
| 01:19 PM | $59.23 | Up $0.00 | $59.23 | $59.23 | 0 |
| 01:19 PM | $59.23 | Up $0.00 | $59.23 | $59.23 | 0 |
| 01:19 PM | $59.23 | Up $0.00 | $59.23 | $59.23 | 0 |
| 01:19 PM | $59.23 | Up $0.00 | $59.23 | $59.23 | 0 |
| 01:19 PM | $59.23 | Up $0.00 | $59.23 | $59.23 | 0 |
| 01:18 PM | $59.24 | Up $0.01 | $59.24 | $59.24 | 300 |
| 01:16 PM | $59.23 | Up $0.00 | $59.23 | $59.23 | 100 |
| 01:16 PM | $59.23 | Up $0.00 | $59.23 | $59.23 | 0 |
| 01:12 PM | $59.23 | Down $ -0.02 | $59.23 | $59.23 | 1,300 |
| 01:12 PM | $59.23 | Up $0.00 | $59.23 | $59.23 | 0 |
| 01:12 PM | $59.23 | Up $0.00 | $59.23 | $59.23 | 0 |
| 01:12 PM | $59.23 | Up $0.00 | $59.23 | $59.23 | 0 |
| 01:11 PM | $59.25 | Up $0.01 | $59.25 | $59.25 | 100 |
| 01:07 PM | $59.24 | Down $ -0.01 | $59.24 | $59.24 | 200 |
| 01:07 PM | $59.24 | Up $0.00 | $59.24 | $59.24 | 0 |
| 01:07 PM | $59.24 | Up $0.00 | $59.24 | $59.24 | 0 |
| 01:07 PM | $59.24 | Up $0.00 | $59.24 | $59.24 | 0 |
| 01:06 PM | $59.25 | Up $0.02 | $59.25 | $59.25 | 100 |
| 01:03 PM | $59.23 | Up $0.03 | $59.23 | $59.23 | 500 |
| 01:03 PM | $59.23 | Up $0.00 | $59.23 | $59.23 | 0 |
| 01:03 PM | $59.23 | Up $0.00 | $59.23 | $59.23 | 0 |
| 01:01 PM | $59.20 | Up $0.02 | $59.20 | $59.20 | 100 |
| 01:01 PM | $59.20 | Up $0.00 | $59.20 | $59.20 | 0 |
| 01:00 PM | $59.19 | Down $0.00 | $59.19 | $59.19 | 100 |
| 12:59 PM | $59.19 | Down $ -0.01 | $59.20 | $59.19 | 1,300 |
| 12:57 PM | $59.20 | Up $0.01 | $59.20 | $59.20 | 200 |
| 12:57 PM | $59.20 | Up $0.00 | $59.20 | $59.20 | 0 |
| 12:54 PM | $59.19 | Down $ -0.01 | $59.20 | $59.19 | 1,000 |
| 12:54 PM | $59.19 | Up $0.00 | $59.20 | $59.19 | 0 |
| 12:54 PM | $59.19 | Up $0.00 | $59.20 | $59.19 | 0 |
| 12:44 PM | $59.20 | Up $0.03 | $59.20 | $59.20 | 100 |
| 12:44 PM | $59.20 | Up $0.00 | $59.20 | $59.20 | 0 |
| 12:44 PM | $59.20 | Up $0.00 | $59.20 | $59.20 | 0 |
| 12:44 PM | $59.20 | Up $0.00 | $59.20 | $59.20 | 0 |
| 12:44 PM | $59.20 | Up $0.00 | $59.20 | $59.20 | 0 |
| 12:44 PM | $59.20 | Up $0.00 | $59.20 | $59.20 | 0 |
| 12:44 PM | $59.20 | Up $0.00 | $59.20 | $59.20 | 0 |
| 12:44 PM | $59.20 | Up $0.00 | $59.20 | $59.20 | 0 |
| 12:44 PM | $59.20 | Up $0.00 | $59.20 | $59.20 | 0 |
| 12:44 PM | $59.20 | Up $0.00 | $59.20 | $59.20 | 0 |
| 12:38 PM | $59.17 | Down $ -0.02 | $59.17 | $59.17 | 600 |
| 12:38 PM | $59.17 | Up $0.00 | $59.17 | $59.17 | 0 |
| 12:38 PM | $59.17 | Up $0.00 | $59.17 | $59.17 | 0 |
| 12:38 PM | $59.17 | Up $0.00 | $59.17 | $59.17 | 0 |
| 12:38 PM | $59.17 | Up $0.00 | $59.17 | $59.17 | 0 |
| 12:38 PM | $59.17 | Up $0.00 | $59.17 | $59.17 | 0 |
| 12:37 PM | $59.19 | Up $0.03 | $59.19 | $59.19 | 300 |
| 12:36 PM | $59.16 | Up $0.03 | $59.16 | $59.16 | 200 |
| 12:32 PM | $59.13 | Up $0.00 | $59.13 | $59.13 | 100 |
| 12:32 PM | $59.13 | Up $0.00 | $59.13 | $59.13 | 0 |
| 12:32 PM | $59.13 | Up $0.00 | $59.13 | $59.13 | 0 |
| 12:32 PM | $59.13 | Up $0.00 | $59.13 | $59.13 | 0 |
| 12:31 PM | $59.13 | Down $ -0.04 | $59.13 | $59.13 | 300 |
| 12:28 PM | $59.17 | Up $0.00 | $59.17 | $59.17 | 700 |
| 12:28 PM | $59.17 | Up $0.00 | $59.17 | $59.17 | 0 |
| 12:28 PM | $59.17 | Up $0.00 | $59.17 | $59.17 | 0 |
| 12:25 PM | $59.17 | Down $ -0.01 | $59.17 | $59.17 | 100 |
| 12:25 PM | $59.17 | Up $0.00 | $59.17 | $59.17 | 0 |
| 12:25 PM | $59.17 | Up $0.00 | $59.17 | $59.17 | 0 |
| 12:23 PM | $59.18 | Down $ -0.02 | $59.18 | $59.18 | 100 |
| 12:23 PM | $59.18 | Up $0.00 | $59.18 | $59.18 | 0 |
| 12:19 PM | $59.20 | Up $0.05 | $59.20 | $59.20 | 100 |
| 12:19 PM | $59.20 | Up $0.00 | $59.20 | $59.20 | 0 |
| 12:19 PM | $59.20 | Up $0.00 | $59.20 | $59.20 | 0 |
| 12:19 PM | $59.20 | Up $0.00 | $59.20 | $59.20 | 0 |
| 12:17 PM | $59.15 | Down $ -0.03 | $59.15 | $59.15 | 100 |
| 12:17 PM | $59.15 | Up $0.00 | $59.15 | $59.15 | 0 |
| 12:11 PM | $59.18 | Down $ -0.02 | $59.18 | $59.18 | 500 |
| 12:11 PM | $59.18 | Up $0.00 | $59.18 | $59.18 | 0 |
| 12:11 PM | $59.18 | Up $0.00 | $59.18 | $59.18 | 0 |
| 12:11 PM | $59.18 | Up $0.00 | $59.18 | $59.18 | 0 |
| 12:11 PM | $59.18 | Up $0.00 | $59.18 | $59.18 | 0 |
| 12:11 PM | $59.18 | Up $0.00 | $59.18 | $59.18 | 0 |
| 12:10 PM | $59.20 | Up $0.03 | $59.20 | $59.20 | 100 |
| 12:08 PM | $59.17 | Up $0.00 | $59.17 | $59.17 | 100 |
| 12:08 PM | $59.17 | Up $0.00 | $59.17 | $59.17 | 0 |
| 12:07 PM | $59.17 | Down $ -0.02 | $59.19 | $59.17 | 900 |
| 12:06 PM | $59.19 | Up $0.02 | $59.19 | $59.19 | 100 |
| 12:04 PM | $59.17 | Up $0.00 | $59.17 | $59.17 | 400 |
| 12:04 PM | $59.17 | Up $0.00 | $59.17 | $59.17 | 0 |
| 12:03 PM | $59.17 | Down $ -0.02 | $59.17 | $59.17 | 200 |
| 11:59 AM | $59.19 | Down $ -0.01 | $59.19 | $59.19 | 300 |
| 11:59 AM | $59.19 | Up $0.00 | $59.19 | $59.19 | 0 |
| 11:59 AM | $59.19 | Up $0.00 | $59.19 | $59.19 | 0 |
| 11:59 AM | $59.19 | Up $0.00 | $59.19 | $59.19 | 0 |
| 11:57 AM | $59.20 | Up $0.04 | $59.20 | $59.18 | 1,100 |
| 11:57 AM | $59.20 | Up $0.00 | $59.20 | $59.18 | 0 |
| 11:56 AM | $59.16 | Up $0.01 | $59.16 | $59.16 | 100 |
| 11:55 AM | $59.15 | Up $0.03 | $59.15 | $59.15 | 700 |
| 11:54 AM | $59.12 | Down $ -0.02 | $59.13 | $59.12 | 11,300 |
| 11:53 AM | $59.14 | Up $0.02 | $59.14 | $59.12 | 3,600 |
| 11:52 AM | $59.12 | Up $0.00 | $59.13 | $59.12 | 600 |
| 11:49 AM | $59.12 | Up $0.02 | $59.12 | $59.12 | 1,300 |
| 11:49 AM | $59.12 | Up $0.00 | $59.12 | $59.12 | 0 |
| 11:49 AM | $59.12 | Up $0.00 | $59.12 | $59.12 | 0 |
| 11:48 AM | $59.10 | Down $ -0.02 | $59.10 | $59.10 | 100 |
| 11:46 AM | $59.12 | Down $ -0.02 | $59.12 | $59.12 | 100 |
| 11:46 AM | $59.12 | Up $0.00 | $59.12 | $59.12 | 0 |
| 11:45 AM | $59.14 | Up $0.06 | $59.14 | $59.14 | 100 |
| 11:42 AM | $59.08 | Up $0.00 | $59.08 | $59.08 | 100 |
| 11:42 AM | $59.08 | Up $0.00 | $59.08 | $59.08 | 0 |
| 11:42 AM | $59.08 | Up $0.00 | $59.08 | $59.08 | 0 |
| 11:41 AM | $59.08 | Up $0.00 | $59.08 | $59.08 | 100 |
| 11:40 AM | $59.08 | Down $ -0.01 | $59.08 | $59.08 | 200 |
| 11:37 AM | $59.09 | Down $ -0.01 | $59.11 | $59.09 | 600 |
| 11:37 AM | $59.09 | Up $0.00 | $59.11 | $59.09 | 0 |
| 11:37 AM | $59.09 | Up $0.00 | $59.11 | $59.09 | 0 |
| 11:36 AM | $59.10 | Up $0.02 | $59.10 | $59.10 | 400 |
| 11:35 AM | $59.08 | Up $0.11 | $59.08 | $59.08 | 1,000 |
| 11:30 AM | $58.97 | Down $ -0.11 | $59.01 | $58.97 | 2,700 |
| 11:30 AM | $58.97 | Up $0.00 | $59.01 | $58.97 | 0 |
| 11:30 AM | $58.97 | Up $0.00 | $59.01 | $58.97 | 0 |
| 11:30 AM | $58.97 | Up $0.00 | $59.01 | $58.97 | 0 |
| 11:30 AM | $58.97 | Up $0.00 | $59.01 | $58.97 | 0 |
| 11:26 AM | $59.08 | Down $ -0.01 | $59.08 | $59.08 | 300 |
| 11:26 AM | $59.08 | Up $0.00 | $59.08 | $59.08 | 0 |
| 11:26 AM | $59.08 | Up $0.00 | $59.08 | $59.08 | 0 |
| 11:26 AM | $59.08 | Up $0.00 | $59.08 | $59.08 | 0 |
| 11:23 AM | $59.09 | Up $0.00 | $59.09 | $59.09 | 400 |
| 11:23 AM | $59.09 | Up $0.00 | $59.09 | $59.09 | 0 |
| 11:23 AM | $59.09 | Up $0.00 | $59.09 | $59.09 | 0 |
| 11:21 AM | $59.09 | Up $0.01 | $59.09 | $59.09 | 1,000 |
| 11:21 AM | $59.09 | Up $0.00 | $59.09 | $59.09 | 0 |
| 11:20 AM | $59.08 | Up $0.03 | $59.08 | $59.08 | 700 |
| 11:16 AM | $59.05 | Down $ -0.03 | $59.05 | $59.05 | 300 |
| 11:16 AM | $59.05 | Up $0.00 | $59.05 | $59.05 | 0 |
| 11:16 AM | $59.05 | Up $0.00 | $59.05 | $59.05 | 0 |
| 11:16 AM | $59.05 | Up $0.00 | $59.05 | $59.05 | 0 |
| 11:14 AM | $59.08 | Up $0.02 | $59.08 | $59.08 | 100 |
| 11:14 AM | $59.08 | Up $0.00 | $59.08 | $59.08 | 0 |
| 11:12 AM | $59.06 | Up $0.01 | $59.06 | $59.06 | 7,000 |
| 11:12 AM | $59.06 | Up $0.00 | $59.06 | $59.06 | 0 |
| 11:10 AM | $59.05 | Down $ -0.04 | $59.09 | $59.05 | 15,600 |
| 11:10 AM | $59.05 | Up $0.00 | $59.09 | $59.05 | 0 |
| 11:09 AM | $59.09 | Up $0.01 | $59.10 | $59.09 | 400 |
| 11:08 AM | $59.08 | Up $0.00 | $59.08 | $59.08 | 100 |
| 11:07 AM | $59.08 | Up $0.00 | $59.08 | $59.07 | 900 |
| 11:06 AM | $59.08 | Up $0.02 | $59.08 | $59.07 | 2,100 |
| 11:03 AM | $59.06 | Down $ -0.01 | $59.07 | $59.06 | 2,200 |
| 11:03 AM | $59.06 | Up $0.00 | $59.07 | $59.06 | 0 |
| 11:03 AM | $59.06 | Up $0.00 | $59.07 | $59.06 | 0 |
| 11:02 AM | $59.07 | Up $0.03 | $59.07 | $59.07 | 100 |
| 11:00 AM | $59.04 | Down $ -0.01 | $59.04 | $59.04 | 200 |
| 11:00 AM | $59.04 | Up $0.00 | $59.04 | $59.04 | 0 |
| 10:58 AM | $59.05 | Up $0.01 | $59.05 | $59.05 | 200 |
| 10:58 AM | $59.05 | Up $0.00 | $59.05 | $59.05 | 0 |
| 10:57 AM | $59.04 | Up $0.04 | $59.04 | $59.04 | 900 |
| 10:53 AM | $59.00 | Up $0.00 | $59.00 | $59.00 | 100 |
| 10:53 AM | $59.00 | Up $0.00 | $59.00 | $59.00 | 0 |
| 10:53 AM | $59.00 | Up $0.00 | $59.00 | $59.00 | 0 |
| 10:53 AM | $59.00 | Up $0.00 | $59.00 | $59.00 | 0 |
| 10:52 AM | $59.00 | Up $0.03 | $59.00 | $58.99 | 400 |
| 10:51 AM | $58.97 | Up $0.00 | $58.97 | $58.95 | 3,300 |
| 10:50 AM | $58.97 | Up $0.03 | $58.97 | $58.97 | 2,100 |
| 10:49 AM | $58.94 | Up $0.07 | $58.94 | $58.94 | 200 |
| 10:46 AM | $58.87 | Down $ -0.02 | $58.87 | $58.87 | 100 |
| 10:46 AM | $58.87 | Up $0.00 | $58.87 | $58.87 | 0 |
| 10:46 AM | $58.87 | Up $0.00 | $58.87 | $58.87 | 0 |
| 10:44 AM | $58.89 | Down $ -0.03 | $58.91 | $58.89 | 800 |
| 10:44 AM | $58.89 | Up $0.00 | $58.91 | $58.89 | 0 |
| 10:42 AM | $58.92 | Up $0.07 | $58.92 | $58.89 | 500 |
| 10:42 AM | $58.92 | Up $0.00 | $58.92 | $58.89 | 0 |
| 10:40 AM | $58.85 | Down $ -0.08 | $58.89 | $58.85 | 11,000 |
| 10:40 AM | $58.85 | Up $0.00 | $58.89 | $58.85 | 0 |
| 10:39 AM | $58.93 | Up $0.11 | $58.98 | $58.92 | 9,800 |
| 10:38 AM | $58.82 | Up $0.07 | $58.82 | $58.82 | 100 |
| 10:35 AM | $58.75 | Down $ -0.09 | $58.75 | $58.75 | 1,500 |
| 10:35 AM | $58.75 | Up $0.00 | $58.75 | $58.75 | 0 |
| 10:35 AM | $58.75 | Up $0.00 | $58.75 | $58.75 | 0 |
| 10:33 AM | $58.84 | Down $ -0.07 | $58.87 | $58.84 | 1,000 |
| 10:33 AM | $58.84 | Up $0.00 | $58.87 | $58.84 | 0 |
| 10:30 AM | $58.91 | Up $0.05 | $58.91 | $58.89 | 300 |
| 10:30 AM | $58.91 | Up $0.00 | $58.91 | $58.89 | 0 |
| 10:30 AM | $58.91 | Up $0.00 | $58.91 | $58.89 | 0 |
| 10:27 AM | $58.86 | Down $ -0.02 | $58.86 | $58.86 | 100 |
| 10:27 AM | $58.86 | Up $0.00 | $58.86 | $58.86 | 0 |
| 10:27 AM | $58.86 | Up $0.00 | $58.86 | $58.86 | 0 |
| 10:24 AM | $58.88 | Down $ -0.04 | $58.88 | $58.88 | 300 |
| 10:24 AM | $58.88 | Up $0.00 | $58.88 | $58.88 | 0 |
| 10:24 AM | $58.88 | Up $0.00 | $58.88 | $58.88 | 0 |
| 10:22 AM | $58.92 | Up $0.09 | $58.92 | $58.88 | 800 |
| 10:22 AM | $58.92 | Up $0.00 | $58.92 | $58.88 | 0 |
| 10:21 AM | $58.83 | Up $0.01 | $58.83 | $58.81 | 300 |
| 10:20 AM | $58.82 | Up $0.01 | $58.83 | $58.81 | 2,800 |
| 10:19 AM | $58.81 | Down $ -0.03 | $58.81 | $58.81 | 200 |
| 10:18 AM | $58.84 | Up $0.00 | $58.84 | $58.84 | 400 |
| 10:17 AM | $58.84 | Up $0.00 | $58.84 | $58.84 | 500 |
| 10:15 AM | $58.84 | Up $0.05 | $58.85 | $58.83 | 500 |
| 10:15 AM | $58.84 | Up $0.00 | $58.85 | $58.83 | 0 |
| 10:14 AM | $58.79 | Down $ -0.01 | $58.79 | $58.79 | 100 |
| 10:12 AM | $58.80 | Up $0.04 | $58.80 | $58.74 | 900 |
| 10:12 AM | $58.80 | Up $0.00 | $58.80 | $58.74 | 0 |
| 10:11 AM | $58.76 | Up $0.00 | $58.76 | $58.75 | 300 |
| 10:10 AM | $58.76 | Down $ -0.05 | $58.76 | $58.76 | 100 |
| 10:08 AM | $58.81 | Up $0.08 | $58.81 | $58.81 | 1,000 |
| 10:08 AM | $58.81 | Up $0.00 | $58.81 | $58.81 | 0 |
| 10:06 AM | $58.73 | Down $ -0.07 | $58.78 | $58.73 | 800 |
| 10:06 AM | $58.73 | Up $0.00 | $58.78 | $58.73 | 0 |
| 10:05 AM | $58.80 | Up $0.05 | $58.81 | $58.80 | 1,200 |
| 10:04 AM | $58.75 | Down $ -0.02 | $58.79 | $58.75 | 300 |
| 10:03 AM | $58.77 | Up $0.02 | $58.80 | $58.77 | 500 |
| 10:01 AM | $58.75 | Down $ -0.01 | $58.75 | $58.75 | 400 |
| 10:01 AM | $58.75 | Up $0.00 | $58.75 | $58.75 | 0 |
| 10:00 AM | $58.76 | Up $0.05 | $58.76 | $58.76 | 100 |
| 09:59 AM | $58.71 | Up $0.02 | $58.71 | $58.69 | 200 |
| 09:58 AM | $58.69 | Down $ -0.01 | $58.69 | $58.69 | 200 |
| 09:57 AM | $58.70 | Up $0.03 | $58.70 | $58.70 | 800 |
| 09:55 AM | $58.67 | Up $0.00 | $58.67 | $58.64 | 200 |
| 09:55 AM | $58.67 | Up $0.00 | $58.67 | $58.64 | 0 |
| 09:54 AM | $58.67 | Down $ -0.05 | $58.67 | $58.67 | 100 |
| 09:53 AM | $58.72 | Up $0.02 | $58.72 | $58.72 | 100 |
| 09:51 AM | $58.70 | Up $0.05 | $58.70 | $58.70 | 2,100 |
| 09:51 AM | $58.70 | Up $0.00 | $58.70 | $58.70 | 0 |
| 09:50 AM | $58.65 | Up $0.08 | $58.65 | $58.60 | 300 |
| 09:49 AM | $58.57 | Down $ -0.02 | $58.59 | $58.57 | 200 |
| 09:47 AM | $58.59 | Down $ -0.04 | $58.64 | $58.59 | 500 |
| 09:47 AM | $58.59 | Up $0.00 | $58.64 | $58.59 | 0 |
| 09:45 AM | $58.63 | Down $ -0.01 | $58.71 | $58.63 | 1,900 |
| 09:45 AM | $58.63 | Up $0.00 | $58.71 | $58.63 | 0 |
| 09:44 AM | $58.64 | Up $0.04 | $58.64 | $58.64 | 100 |
| 09:43 AM | $58.60 | Down $ -0.10 | $58.66 | $58.58 | 10,200 |
| 09:42 AM | $58.70 | Down $ -0.10 | $58.84 | $58.70 | 1,300 |
| 09:41 AM | $58.80 | Down $ -0.01 | $58.80 | $58.79 | 2,800 |
| 09:40 AM | $58.81 | Down $ -0.07 | $58.81 | $58.81 | 2,900 |
| 09:39 AM | $58.88 | Up $0.08 | $58.88 | $58.88 | 11,700 |
| 09:37 AM | $58.80 | Down $ -0.05 | $58.80 | $58.80 | 800 |
| 09:37 AM | $58.80 | Up $0.00 | $58.80 | $58.80 | 0 |
| 09:36 AM | $58.85 | Up $0.09 | $58.85 | $58.81 | 300 |
| 09:35 AM | $58.76 | Down $ -0.03 | $58.78 | $58.76 | 300 |
| 09:34 AM | $58.79 | Up $0.04 | $58.79 | $58.79 | 7,200 |
| 09:33 AM | $58.75 | Up $0.04 | $58.75 | $58.75 | 1,000 |
| 09:32 AM | $58.71 | Up $0.08 | $58.71 | $58.69 | 600 |
| 09:31 AM | $58.63 | Down $ -0.07 | $58.63 | $58.63 | 100 |
| 09:30 AM | $58.70 | Up $0.44 | $58.70 | $58.70 | 7,000 |
| Previous close | $58.26 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/03/2026 | $60.30 | $60.60 | $60.70 | $60.28 | 65,000 |
| 11/03/2026 | $61.34 | $61.20 | $61.42 | $61.10 | 36,200 |
| 10/03/2026 | $61.34 | $61.69 | $61.90 | $61.27 | 75,800 |
| 09/03/2026 | $61.36 | $60.51 | $61.48 | $60.35 | 86,200 |
| 06/03/2026 | $60.59 | $61.05 | $61.17 | $60.44 | 92,000 |
| 05/03/2026 | $61.47 | $61.57 | $61.63 | $60.84 | 90,400 |
| 04/03/2026 | $61.68 | $61.69 | $61.88 | $61.51 | 53,700 |
| 03/03/2026 | $60.74 | $60.00 | $60.98 | $60.00 | 142,700 |
| 02/03/2026 | $61.42 | $61.17 | $61.59 | $61.00 | 79,300 |
| 27/02/2026 | $61.36 | $61.31 | $61.40 | $61.07 | 66,400 |
| 26/02/2026 | $61.51 | $61.35 | $61.57 | $61.08 | 76,400 |
| 25/02/2026 | $62.27 | $62.07 | $62.30 | $62.04 | 75,000 |
| 24/02/2026 | $61.41 | $61.26 | $61.50 | $61.26 | 57,400 |
| 23/02/2026 | $60.74 | $60.70 | $60.86 | $60.50 | 60,800 |
| 20/02/2026 | $61.50 | $61.63 | $61.66 | $61.06 | 162,200 |
| 19/02/2026 | $60.95 | $61.05 | $61.18 | $60.70 | 39,800 |
Graphs are not available, please refer to the detailed table