Find a quote
iSHARES CORE SP 500 IDX ETF CAD HEDGED
75.87 Down -0.40 (-0.53 %)
Delayed : 2026/06/16 17:40:00
- Previous close $76.27
- Opening $76.35
- Today High $76.39
- Today Low $75.85
- Price Bid $75.80
- Price Ask $75.80
- 52 Weeks High $76.96
- 52 Weeks Low $61.20
- Size Bid 2
- Size Ask 1
- Volume 165,245
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $75.87 | Down $ -0.01 | $75.91 | $75.85 | 1,100 |
| 03:58 PM | $75.88 | Down $ -0.05 | $75.88 | $75.88 | 100 |
| 03:54 PM | $75.93 | Up $0.03 | $75.93 | $75.90 | 1,100 |
| 03:54 PM | $75.93 | Up $0.00 | $75.93 | $75.90 | 0 |
| 03:54 PM | $75.93 | Up $0.00 | $75.93 | $75.90 | 0 |
| 03:54 PM | $75.93 | Up $0.00 | $75.93 | $75.90 | 0 |
| 03:52 PM | $75.90 | Down $ -0.04 | $75.90 | $75.90 | 100 |
| 03:52 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 0 |
| 03:50 PM | $75.94 | Up $0.03 | $75.94 | $75.91 | 3,400 |
| 03:50 PM | $75.94 | Up $0.00 | $75.94 | $75.91 | 0 |
| 03:49 PM | $75.91 | Up $0.00 | $75.92 | $75.90 | 3,000 |
| 03:46 PM | $75.91 | Up $0.00 | $75.93 | $75.91 | 400 |
| 03:46 PM | $75.91 | Up $0.00 | $75.93 | $75.91 | 0 |
| 03:46 PM | $75.91 | Up $0.00 | $75.93 | $75.91 | 0 |
| 03:43 PM | $75.91 | Up $0.01 | $75.91 | $75.89 | 10,900 |
| 03:43 PM | $75.91 | Up $0.00 | $75.91 | $75.89 | 0 |
| 03:43 PM | $75.91 | Up $0.00 | $75.91 | $75.89 | 0 |
| 03:42 PM | $75.90 | Up $0.00 | $75.91 | $75.90 | 3,000 |
| 03:40 PM | $75.90 | Up $0.02 | $75.90 | $75.90 | 700 |
| 03:40 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 0 |
| 03:38 PM | $75.89 | Down $ -0.05 | $75.89 | $75.88 | 1,300 |
| 03:38 PM | $75.89 | Up $0.00 | $75.89 | $75.88 | 0 |
| 03:35 PM | $75.93 | Up $0.02 | $75.93 | $75.93 | 700 |
| 03:35 PM | $75.93 | Up $0.00 | $75.93 | $75.93 | 0 |
| 03:35 PM | $75.93 | Up $0.00 | $75.93 | $75.93 | 0 |
| 03:34 PM | $75.91 | Down $ -0.05 | $75.92 | $75.90 | 600 |
| 03:32 PM | $75.96 | Up $0.01 | $75.96 | $75.96 | 1,200 |
| 03:32 PM | $75.96 | Up $0.00 | $75.96 | $75.96 | 0 |
| 03:30 PM | $75.95 | Up $0.01 | $75.96 | $75.95 | 800 |
| 03:30 PM | $75.95 | Up $0.00 | $75.96 | $75.95 | 0 |
| 03:28 PM | $75.94 | Down $ -0.02 | $75.94 | $75.94 | 2,200 |
| 03:28 PM | $75.94 | Up $0.00 | $75.94 | $75.94 | 0 |
| 03:26 PM | $75.96 | Down $ -0.01 | $75.96 | $75.96 | 900 |
| 03:26 PM | $75.96 | Up $0.00 | $75.96 | $75.96 | 0 |
| 03:24 PM | $75.97 | Up $0.01 | $75.97 | $75.97 | 1,900 |
| 03:24 PM | $75.97 | Up $0.00 | $75.97 | $75.97 | 0 |
| 03:23 PM | $75.96 | Up $0.04 | $75.96 | $75.96 | 8,200 |
| 03:19 PM | $75.92 | Up $0.03 | $75.92 | $75.92 | 6,700 |
| 03:19 PM | $75.92 | Up $0.00 | $75.92 | $75.92 | 0 |
| 03:19 PM | $75.92 | Up $0.00 | $75.92 | $75.92 | 0 |
| 03:19 PM | $75.92 | Up $0.00 | $75.92 | $75.92 | 0 |
| 03:18 PM | $75.89 | Up $0.02 | $75.89 | $75.89 | 8,700 |
| 03:17 PM | $75.87 | Up $0.01 | $75.87 | $75.87 | 4,100 |
| 03:16 PM | $75.86 | Down $ -0.04 | $75.86 | $75.85 | 8,400 |
| 03:15 PM | $75.90 | Down $ -0.04 | $75.90 | $75.90 | 100 |
| 03:14 PM | $75.94 | Up $0.01 | $75.94 | $75.94 | 800 |
| 03:13 PM | $75.93 | Down $ -0.02 | $75.93 | $75.93 | 300 |
| 03:11 PM | $75.95 | Down $ -0.04 | $75.95 | $75.95 | 100 |
| 03:11 PM | $75.95 | Up $0.00 | $75.95 | $75.95 | 0 |
| 03:08 PM | $75.99 | Down $ -0.01 | $75.99 | $75.99 | 1,500 |
| 03:08 PM | $75.99 | Up $0.00 | $75.99 | $75.99 | 0 |
| 03:08 PM | $75.99 | Up $0.00 | $75.99 | $75.99 | 0 |
| 03:07 PM | $76.00 | Up $0.01 | $76.00 | $76.00 | 100 |
| 03:06 PM | $75.99 | Up $0.02 | $75.99 | $75.99 | 200 |
| 03:05 PM | $75.97 | Down $ -0.01 | $75.97 | $75.97 | 100 |
| 03:03 PM | $75.98 | Up $0.01 | $75.98 | $75.98 | 1,700 |
| 03:03 PM | $75.98 | Up $0.00 | $75.98 | $75.98 | 0 |
| 03:01 PM | $75.97 | Down $ -0.03 | $75.98 | $75.97 | 400 |
| 03:01 PM | $75.97 | Up $0.00 | $75.98 | $75.97 | 0 |
| 03:00 PM | $76.00 | Down $ -0.02 | $76.00 | $76.00 | 100 |
| 02:57 PM | $76.02 | Down $ -0.04 | $76.02 | $76.02 | 400 |
| 02:57 PM | $76.02 | Up $0.00 | $76.02 | $76.02 | 0 |
| 02:57 PM | $76.02 | Up $0.00 | $76.02 | $76.02 | 0 |
| 02:45 PM | $76.06 | Up $0.01 | $76.06 | $76.06 | 300 |
| 02:45 PM | $76.06 | Up $0.00 | $76.06 | $76.06 | 0 |
| 02:45 PM | $76.06 | Up $0.00 | $76.06 | $76.06 | 0 |
| 02:45 PM | $76.06 | Up $0.00 | $76.06 | $76.06 | 0 |
| 02:45 PM | $76.06 | Up $0.00 | $76.06 | $76.06 | 0 |
| 02:45 PM | $76.06 | Up $0.00 | $76.06 | $76.06 | 0 |
| 02:45 PM | $76.06 | Up $0.00 | $76.06 | $76.06 | 0 |
| 02:45 PM | $76.06 | Up $0.00 | $76.06 | $76.06 | 0 |
| 02:45 PM | $76.06 | Up $0.00 | $76.06 | $76.06 | 0 |
| 02:45 PM | $76.06 | Up $0.00 | $76.06 | $76.06 | 0 |
| 02:45 PM | $76.06 | Up $0.00 | $76.06 | $76.06 | 0 |
| 02:45 PM | $76.06 | Up $0.00 | $76.06 | $76.06 | 0 |
| 02:42 PM | $76.05 | Up $0.00 | $76.05 | $76.05 | 500 |
| 02:42 PM | $76.05 | Up $0.00 | $76.05 | $76.05 | 0 |
| 02:42 PM | $76.05 | Up $0.00 | $76.05 | $76.05 | 0 |
| 02:40 PM | $76.05 | Up $0.00 | $76.05 | $76.05 | 1,900 |
| 02:40 PM | $76.05 | Up $0.00 | $76.05 | $76.05 | 0 |
| 02:39 PM | $76.05 | Up $0.01 | $76.05 | $76.05 | 100 |
| 02:38 PM | $76.04 | Up $0.02 | $76.05 | $76.04 | 400 |
| 02:33 PM | $76.02 | Down $ -0.03 | $76.04 | $76.02 | 900 |
| 02:33 PM | $76.02 | Up $0.00 | $76.04 | $76.02 | 0 |
| 02:33 PM | $76.02 | Up $0.00 | $76.04 | $76.02 | 0 |
| 02:33 PM | $76.02 | Up $0.00 | $76.04 | $76.02 | 0 |
| 02:33 PM | $76.02 | Up $0.00 | $76.04 | $76.02 | 0 |
| 02:31 PM | $76.05 | Up $0.02 | $76.05 | $76.05 | 3,000 |
| 02:31 PM | $76.05 | Up $0.00 | $76.05 | $76.05 | 0 |
| 02:25 PM | $76.03 | Down $ -0.02 | $76.03 | $76.03 | 100 |
| 02:25 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 02:25 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 02:25 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 02:25 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 02:25 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 02:24 PM | $76.05 | Up $0.00 | $76.05 | $76.05 | 100 |
| 02:22 PM | $76.05 | Up $0.00 | $76.05 | $76.05 | 100 |
| 02:22 PM | $76.05 | Up $0.00 | $76.05 | $76.05 | 0 |
| 02:21 PM | $76.05 | Up $0.02 | $76.05 | $76.05 | 100 |
| 02:11 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 1,300 |
| 02:11 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 02:11 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 02:11 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 02:11 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 02:11 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 02:11 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 02:11 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 02:11 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 02:11 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 02:10 PM | $76.03 | Down $ -0.01 | $76.03 | $76.03 | 100 |
| 02:06 PM | $76.04 | Down $ -0.01 | $76.04 | $76.04 | 300 |
| 02:06 PM | $76.04 | Up $0.00 | $76.04 | $76.04 | 0 |
| 02:06 PM | $76.04 | Up $0.00 | $76.04 | $76.04 | 0 |
| 02:06 PM | $76.04 | Up $0.00 | $76.04 | $76.04 | 0 |
| 02:03 PM | $76.05 | Down $ -0.01 | $76.05 | $76.05 | 100 |
| 02:03 PM | $76.05 | Up $0.00 | $76.05 | $76.05 | 0 |
| 02:03 PM | $76.05 | Up $0.00 | $76.05 | $76.05 | 0 |
| 01:59 PM | $76.06 | Up $0.03 | $76.06 | $76.06 | 400 |
| 01:59 PM | $76.06 | Up $0.00 | $76.06 | $76.06 | 0 |
| 01:59 PM | $76.06 | Up $0.00 | $76.06 | $76.06 | 0 |
| 01:59 PM | $76.06 | Up $0.00 | $76.06 | $76.06 | 0 |
| 01:49 PM | $76.03 | Down $ -0.01 | $76.03 | $76.03 | 1,000 |
| 01:49 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 01:49 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 01:49 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 01:49 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 01:49 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 01:49 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 01:49 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 01:49 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 01:49 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 01:47 PM | $76.04 | Up $0.00 | $76.04 | $76.04 | 300 |
| 01:47 PM | $76.04 | Up $0.00 | $76.04 | $76.04 | 0 |
| 01:44 PM | $76.04 | Up $0.00 | $76.04 | $76.04 | 2,300 |
| 01:44 PM | $76.04 | Up $0.00 | $76.04 | $76.04 | 0 |
| 01:44 PM | $76.04 | Up $0.00 | $76.04 | $76.04 | 0 |
| 01:43 PM | $76.04 | Up $0.04 | $76.04 | $76.04 | 100 |
| 01:40 PM | $76.00 | Up $0.01 | $76.00 | $76.00 | 500 |
| 01:40 PM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 01:40 PM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 01:38 PM | $75.99 | Down $ -0.05 | $76.01 | $75.99 | 2,500 |
| 01:38 PM | $75.99 | Up $0.00 | $76.01 | $75.99 | 0 |
| 01:37 PM | $76.04 | Down $ -0.02 | $76.04 | $76.04 | 2,500 |
| 01:34 PM | $76.06 | Up $0.01 | $76.06 | $76.06 | 200 |
| 01:34 PM | $76.06 | Up $0.00 | $76.06 | $76.06 | 0 |
| 01:34 PM | $76.06 | Up $0.00 | $76.06 | $76.06 | 0 |
| 01:30 PM | $76.05 | Up $0.00 | $76.05 | $76.05 | 100 |
| 01:30 PM | $76.05 | Up $0.00 | $76.05 | $76.05 | 0 |
| 01:30 PM | $76.05 | Up $0.00 | $76.05 | $76.05 | 0 |
| 01:30 PM | $76.05 | Up $0.00 | $76.05 | $76.05 | 0 |
| 01:28 PM | $76.05 | Down $ -0.01 | $76.05 | $76.05 | 200 |
| 01:28 PM | $76.05 | Up $0.00 | $76.05 | $76.05 | 0 |
| 01:25 PM | $76.06 | Up $0.03 | $76.06 | $76.06 | 100 |
| 01:25 PM | $76.06 | Up $0.00 | $76.06 | $76.06 | 0 |
| 01:25 PM | $76.06 | Up $0.00 | $76.06 | $76.06 | 0 |
| 01:23 PM | $76.03 | Down $ -0.02 | $76.03 | $76.03 | 100 |
| 01:23 PM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 01:19 PM | $76.05 | Down $ -0.05 | $76.05 | $76.05 | 2,500 |
| 01:19 PM | $76.05 | Up $0.00 | $76.05 | $76.05 | 0 |
| 01:19 PM | $76.05 | Up $0.00 | $76.05 | $76.05 | 0 |
| 01:19 PM | $76.05 | Up $0.00 | $76.05 | $76.05 | 0 |
| 01:16 PM | $76.10 | Up $0.01 | $76.10 | $76.10 | 300 |
| 01:16 PM | $76.10 | Up $0.00 | $76.10 | $76.10 | 0 |
| 01:16 PM | $76.10 | Up $0.00 | $76.10 | $76.10 | 0 |
| 01:12 PM | $76.09 | Up $0.00 | $76.09 | $76.09 | 300 |
| 01:12 PM | $76.09 | Up $0.00 | $76.09 | $76.09 | 0 |
| 01:12 PM | $76.09 | Up $0.00 | $76.09 | $76.09 | 0 |
| 01:12 PM | $76.09 | Up $0.00 | $76.09 | $76.09 | 0 |
| 01:04 PM | $76.09 | Up $0.00 | $76.10 | $76.09 | 500 |
| 01:04 PM | $76.09 | Up $0.00 | $76.10 | $76.09 | 0 |
| 01:04 PM | $76.09 | Up $0.00 | $76.10 | $76.09 | 0 |
| 01:04 PM | $76.09 | Up $0.00 | $76.10 | $76.09 | 0 |
| 01:04 PM | $76.09 | Up $0.00 | $76.10 | $76.09 | 0 |
| 01:04 PM | $76.09 | Up $0.00 | $76.10 | $76.09 | 0 |
| 01:04 PM | $76.09 | Up $0.00 | $76.10 | $76.09 | 0 |
| 01:04 PM | $76.09 | Up $0.00 | $76.10 | $76.09 | 0 |
| 01:03 PM | $76.09 | Up $0.01 | $76.09 | $76.09 | 500 |
| 01:02 PM | $76.08 | Down $ -0.02 | $76.09 | $76.08 | 4,700 |
| 01:01 PM | $76.10 | Up $0.01 | $76.10 | $76.10 | 100 |
| 01:00 PM | $76.09 | Down $ -0.02 | $76.09 | $76.09 | 100 |
| 12:58 PM | $76.11 | Up $0.02 | $76.11 | $76.11 | 400 |
| 12:58 PM | $76.11 | Up $0.00 | $76.11 | $76.11 | 0 |
| 12:57 PM | $76.09 | Up $0.01 | $76.09 | $76.09 | 300 |
| 12:52 PM | $76.08 | Down $ -0.04 | $76.08 | $76.08 | 500 |
| 12:52 PM | $76.08 | Up $0.00 | $76.08 | $76.08 | 0 |
| 12:52 PM | $76.08 | Up $0.00 | $76.08 | $76.08 | 0 |
| 12:52 PM | $76.08 | Up $0.00 | $76.08 | $76.08 | 0 |
| 12:52 PM | $76.08 | Up $0.00 | $76.08 | $76.08 | 0 |
| 12:51 PM | $76.12 | Down $ -0.03 | $76.12 | $76.12 | 600 |
| 12:44 PM | $76.15 | Up $0.05 | $76.15 | $76.15 | 100 |
| 12:44 PM | $76.15 | Up $0.00 | $76.15 | $76.15 | 0 |
| 12:44 PM | $76.15 | Up $0.00 | $76.15 | $76.15 | 0 |
| 12:44 PM | $76.15 | Up $0.00 | $76.15 | $76.15 | 0 |
| 12:44 PM | $76.15 | Up $0.00 | $76.15 | $76.15 | 0 |
| 12:44 PM | $76.15 | Up $0.00 | $76.15 | $76.15 | 0 |
| 12:44 PM | $76.15 | Up $0.00 | $76.15 | $76.15 | 0 |
| 12:33 PM | $76.10 | Down $ -0.09 | $76.10 | $76.10 | 100 |
| 12:33 PM | $76.10 | Up $0.00 | $76.10 | $76.10 | 0 |
| 12:33 PM | $76.10 | Up $0.00 | $76.10 | $76.10 | 0 |
| 12:33 PM | $76.10 | Up $0.00 | $76.10 | $76.10 | 0 |
| 12:33 PM | $76.10 | Up $0.00 | $76.10 | $76.10 | 0 |
| 12:33 PM | $76.10 | Up $0.00 | $76.10 | $76.10 | 0 |
| 12:33 PM | $76.10 | Up $0.00 | $76.10 | $76.10 | 0 |
| 12:33 PM | $76.10 | Up $0.00 | $76.10 | $76.10 | 0 |
| 12:33 PM | $76.10 | Up $0.00 | $76.10 | $76.10 | 0 |
| 12:33 PM | $76.10 | Up $0.00 | $76.10 | $76.10 | 0 |
| 12:33 PM | $76.10 | Up $0.00 | $76.10 | $76.10 | 0 |
| 12:24 PM | $76.19 | Down $ -0.04 | $76.19 | $76.19 | 100 |
| 12:24 PM | $76.19 | Up $0.00 | $76.19 | $76.19 | 0 |
| 12:24 PM | $76.19 | Up $0.00 | $76.19 | $76.19 | 0 |
| 12:24 PM | $76.19 | Up $0.00 | $76.19 | $76.19 | 0 |
| 12:24 PM | $76.19 | Up $0.00 | $76.19 | $76.19 | 0 |
| 12:24 PM | $76.19 | Up $0.00 | $76.19 | $76.19 | 0 |
| 12:24 PM | $76.19 | Up $0.00 | $76.19 | $76.19 | 0 |
| 12:24 PM | $76.19 | Up $0.00 | $76.19 | $76.19 | 0 |
| 12:24 PM | $76.19 | Up $0.00 | $76.19 | $76.19 | 0 |
| 12:22 PM | $76.23 | Up $0.03 | $76.23 | $76.23 | 100 |
| 12:22 PM | $76.23 | Up $0.00 | $76.23 | $76.23 | 0 |
| 12:17 PM | $76.20 | Down $ -0.01 | $76.20 | $76.20 | 2,100 |
| 12:17 PM | $76.20 | Up $0.00 | $76.20 | $76.20 | 0 |
| 12:17 PM | $76.20 | Up $0.00 | $76.20 | $76.20 | 0 |
| 12:17 PM | $76.20 | Up $0.00 | $76.20 | $76.20 | 0 |
| 12:17 PM | $76.20 | Up $0.00 | $76.20 | $76.20 | 0 |
| 12:16 PM | $76.21 | Down $ -0.01 | $76.22 | $76.21 | 9,300 |
| 12:14 PM | $76.22 | Up $0.02 | $76.22 | $76.22 | 200 |
| 12:14 PM | $76.22 | Up $0.00 | $76.22 | $76.22 | 0 |
| 12:02 PM | $76.20 | Up $0.04 | $76.20 | $76.19 | 600 |
| 12:02 PM | $76.20 | Up $0.00 | $76.20 | $76.19 | 0 |
| 12:02 PM | $76.20 | Up $0.00 | $76.20 | $76.19 | 0 |
| 12:02 PM | $76.20 | Up $0.00 | $76.20 | $76.19 | 0 |
| 12:02 PM | $76.20 | Up $0.00 | $76.20 | $76.19 | 0 |
| 12:02 PM | $76.20 | Up $0.00 | $76.20 | $76.19 | 0 |
| 12:02 PM | $76.20 | Up $0.00 | $76.20 | $76.19 | 0 |
| 12:02 PM | $76.20 | Up $0.00 | $76.20 | $76.19 | 0 |
| 12:02 PM | $76.20 | Up $0.00 | $76.20 | $76.19 | 0 |
| 12:02 PM | $76.20 | Up $0.00 | $76.20 | $76.19 | 0 |
| 12:02 PM | $76.20 | Up $0.00 | $76.20 | $76.19 | 0 |
| 12:02 PM | $76.20 | Up $0.00 | $76.20 | $76.19 | 0 |
| 11:57 AM | $76.16 | Up $0.00 | $76.16 | $76.16 | 700 |
| 11:57 AM | $76.16 | Up $0.00 | $76.16 | $76.16 | 0 |
| 11:57 AM | $76.16 | Up $0.00 | $76.16 | $76.16 | 0 |
| 11:57 AM | $76.16 | Up $0.00 | $76.16 | $76.16 | 0 |
| 11:57 AM | $76.16 | Up $0.00 | $76.16 | $76.16 | 0 |
| 11:56 AM | $76.16 | Up $0.10 | $76.16 | $76.16 | 300 |
| 11:50 AM | $76.06 | Up $0.03 | $76.06 | $76.06 | 200 |
| 11:50 AM | $76.06 | Up $0.00 | $76.06 | $76.06 | 0 |
| 11:50 AM | $76.06 | Up $0.00 | $76.06 | $76.06 | 0 |
| 11:50 AM | $76.06 | Up $0.00 | $76.06 | $76.06 | 0 |
| 11:50 AM | $76.06 | Up $0.00 | $76.06 | $76.06 | 0 |
| 11:50 AM | $76.06 | Up $0.00 | $76.06 | $76.06 | 0 |
| 11:47 AM | $76.03 | Down $ -0.07 | $76.03 | $76.03 | 200 |
| 11:47 AM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 11:47 AM | $76.03 | Up $0.00 | $76.03 | $76.03 | 0 |
| 11:42 AM | $76.10 | Down $ -0.03 | $76.10 | $76.10 | 100 |
| 11:42 AM | $76.10 | Up $0.00 | $76.10 | $76.10 | 0 |
| 11:42 AM | $76.10 | Up $0.00 | $76.10 | $76.10 | 0 |
| 11:42 AM | $76.10 | Up $0.00 | $76.10 | $76.10 | 0 |
| 11:42 AM | $76.10 | Up $0.00 | $76.10 | $76.10 | 0 |
| 11:39 AM | $76.13 | Down $ -0.03 | $76.13 | $76.13 | 100 |
| 11:39 AM | $76.13 | Up $0.00 | $76.13 | $76.13 | 0 |
| 11:39 AM | $76.13 | Up $0.00 | $76.13 | $76.13 | 0 |
| 11:37 AM | $76.16 | Up $0.03 | $76.16 | $76.16 | 100 |
| 11:37 AM | $76.16 | Up $0.00 | $76.16 | $76.16 | 0 |
| 11:31 AM | $76.13 | Up $0.03 | $76.13 | $76.13 | 100 |
| 11:31 AM | $76.13 | Up $0.00 | $76.13 | $76.13 | 0 |
| 11:31 AM | $76.13 | Up $0.00 | $76.13 | $76.13 | 0 |
| 11:31 AM | $76.13 | Up $0.00 | $76.13 | $76.13 | 0 |
| 11:31 AM | $76.13 | Up $0.00 | $76.13 | $76.13 | 0 |
| 11:31 AM | $76.13 | Up $0.00 | $76.13 | $76.13 | 0 |
| 11:26 AM | $76.10 | Down $ -0.08 | $76.10 | $76.10 | 100 |
| 11:26 AM | $76.10 | Up $0.00 | $76.10 | $76.10 | 0 |
| 11:26 AM | $76.10 | Up $0.00 | $76.10 | $76.10 | 0 |
| 11:26 AM | $76.10 | Up $0.00 | $76.10 | $76.10 | 0 |
| 11:26 AM | $76.10 | Up $0.00 | $76.10 | $76.10 | 0 |
| 11:17 AM | $76.18 | Down $ -0.01 | $76.18 | $76.18 | 100 |
| 11:17 AM | $76.18 | Up $0.00 | $76.18 | $76.18 | 0 |
| 11:17 AM | $76.18 | Up $0.00 | $76.18 | $76.18 | 0 |
| 11:17 AM | $76.18 | Up $0.00 | $76.18 | $76.18 | 0 |
| 11:17 AM | $76.18 | Up $0.00 | $76.18 | $76.18 | 0 |
| 11:17 AM | $76.18 | Up $0.00 | $76.18 | $76.18 | 0 |
| 11:17 AM | $76.18 | Up $0.00 | $76.18 | $76.18 | 0 |
| 11:17 AM | $76.18 | Up $0.00 | $76.18 | $76.18 | 0 |
| 11:17 AM | $76.18 | Up $0.00 | $76.18 | $76.18 | 0 |
| 11:08 AM | $76.19 | Up $0.01 | $76.19 | $76.19 | 100 |
| 11:08 AM | $76.19 | Up $0.00 | $76.19 | $76.19 | 0 |
| 11:08 AM | $76.19 | Up $0.00 | $76.19 | $76.19 | 0 |
| 11:08 AM | $76.19 | Up $0.00 | $76.19 | $76.19 | 0 |
| 11:08 AM | $76.19 | Up $0.00 | $76.19 | $76.19 | 0 |
| 11:08 AM | $76.19 | Up $0.00 | $76.19 | $76.19 | 0 |
| 11:08 AM | $76.19 | Up $0.00 | $76.19 | $76.19 | 0 |
| 11:08 AM | $76.19 | Up $0.00 | $76.19 | $76.19 | 0 |
| 11:08 AM | $76.19 | Up $0.00 | $76.19 | $76.19 | 0 |
| 11:06 AM | $76.18 | Up $0.00 | $76.19 | $76.18 | 400 |
| 11:06 AM | $76.18 | Up $0.00 | $76.19 | $76.18 | 0 |
| 11:05 AM | $76.18 | Up $0.03 | $76.18 | $76.18 | 200 |
| 11:02 AM | $76.15 | Up $0.00 | $76.15 | $76.15 | 100 |
| 11:02 AM | $76.15 | Up $0.00 | $76.15 | $76.15 | 0 |
| 11:02 AM | $76.15 | Up $0.00 | $76.15 | $76.15 | 0 |
| 11:01 AM | $76.15 | Up $0.05 | $76.15 | $76.13 | 200 |
| 10:59 AM | $76.10 | Down $ -0.03 | $76.10 | $76.10 | 600 |
| 10:59 AM | $76.10 | Up $0.00 | $76.10 | $76.10 | 0 |
| 10:58 AM | $76.13 | Down $ -0.04 | $76.13 | $76.13 | 100 |
| 10:50 AM | $76.17 | Up $0.01 | $76.17 | $76.17 | 200 |
| 10:50 AM | $76.17 | Up $0.00 | $76.17 | $76.17 | 0 |
| 10:50 AM | $76.17 | Up $0.00 | $76.17 | $76.17 | 0 |
| 10:50 AM | $76.17 | Up $0.00 | $76.17 | $76.17 | 0 |
| 10:50 AM | $76.17 | Up $0.00 | $76.17 | $76.17 | 0 |
| 10:50 AM | $76.17 | Up $0.00 | $76.17 | $76.17 | 0 |
| 10:50 AM | $76.17 | Up $0.00 | $76.17 | $76.17 | 0 |
| 10:50 AM | $76.17 | Up $0.00 | $76.17 | $76.17 | 0 |
| 10:49 AM | $76.16 | Down $ -0.01 | $76.16 | $76.16 | 100 |
| 10:47 AM | $76.17 | Down $ -0.03 | $76.17 | $76.17 | 300 |
| 10:47 AM | $76.17 | Up $0.00 | $76.17 | $76.17 | 0 |
| 10:43 AM | $76.20 | Up $0.11 | $76.20 | $76.20 | 1,700 |
| 10:43 AM | $76.20 | Up $0.00 | $76.20 | $76.20 | 0 |
| 10:43 AM | $76.20 | Up $0.00 | $76.20 | $76.20 | 0 |
| 10:43 AM | $76.20 | Up $0.00 | $76.20 | $76.20 | 0 |
| 10:33 AM | $76.09 | Up $0.00 | $76.09 | $76.09 | 2,300 |
| 10:33 AM | $76.09 | Up $0.00 | $76.09 | $76.09 | 0 |
| 10:33 AM | $76.09 | Up $0.00 | $76.09 | $76.09 | 0 |
| 10:33 AM | $76.09 | Up $0.00 | $76.09 | $76.09 | 0 |
| 10:33 AM | $76.09 | Up $0.00 | $76.09 | $76.09 | 0 |
| 10:33 AM | $76.09 | Up $0.00 | $76.09 | $76.09 | 0 |
| 10:33 AM | $76.09 | Up $0.00 | $76.09 | $76.09 | 0 |
| 10:33 AM | $76.09 | Up $0.00 | $76.09 | $76.09 | 0 |
| 10:33 AM | $76.09 | Up $0.00 | $76.09 | $76.09 | 0 |
| 10:33 AM | $76.09 | Up $0.00 | $76.09 | $76.09 | 0 |
| 10:31 AM | $76.09 | Down $ -0.13 | $76.10 | $76.09 | 700 |
| 10:31 AM | $76.09 | Up $0.00 | $76.10 | $76.09 | 0 |
| 10:26 AM | $76.22 | Up $0.03 | $76.22 | $76.22 | 800 |
| 10:26 AM | $76.22 | Up $0.00 | $76.22 | $76.22 | 0 |
| 10:26 AM | $76.22 | Up $0.00 | $76.22 | $76.22 | 0 |
| 10:26 AM | $76.22 | Up $0.00 | $76.22 | $76.22 | 0 |
| 10:26 AM | $76.22 | Up $0.00 | $76.22 | $76.22 | 0 |
| 10:25 AM | $76.19 | Up $0.00 | $76.19 | $76.19 | 100 |
| 10:24 AM | $76.19 | Down $ -0.03 | $76.19 | $76.19 | 1,800 |
| 10:21 AM | $76.22 | Down $ -0.08 | $76.27 | $76.22 | 1,100 |
| 10:21 AM | $76.22 | Up $0.00 | $76.27 | $76.22 | 0 |
| 10:21 AM | $76.22 | Up $0.00 | $76.27 | $76.22 | 0 |
| 10:16 AM | $76.30 | Down $ -0.03 | $76.33 | $76.30 | 2,100 |
| 10:16 AM | $76.30 | Up $0.00 | $76.33 | $76.30 | 0 |
| 10:16 AM | $76.30 | Up $0.00 | $76.33 | $76.30 | 0 |
| 10:16 AM | $76.30 | Up $0.00 | $76.33 | $76.30 | 0 |
| 10:16 AM | $76.30 | Up $0.00 | $76.33 | $76.30 | 0 |
| 10:15 AM | $76.33 | Down $ -0.01 | $76.33 | $76.33 | 100 |
| 10:09 AM | $76.34 | Up $0.04 | $76.34 | $76.32 | 1,900 |
| 10:09 AM | $76.34 | Up $0.00 | $76.34 | $76.32 | 0 |
| 10:09 AM | $76.34 | Up $0.00 | $76.34 | $76.32 | 0 |
| 10:09 AM | $76.34 | Up $0.00 | $76.34 | $76.32 | 0 |
| 10:09 AM | $76.34 | Up $0.00 | $76.34 | $76.32 | 0 |
| 10:09 AM | $76.34 | Up $0.00 | $76.34 | $76.32 | 0 |
| 10:07 AM | $76.30 | Up $0.01 | $76.30 | $76.30 | 700 |
| 10:07 AM | $76.30 | Up $0.00 | $76.30 | $76.30 | 0 |
| 10:04 AM | $76.29 | Up $0.00 | $76.29 | $76.29 | 100 |
| 10:04 AM | $76.29 | Up $0.00 | $76.29 | $76.29 | 0 |
| 10:04 AM | $76.29 | Up $0.00 | $76.29 | $76.29 | 0 |
| 10:02 AM | $76.29 | Up $0.03 | $76.31 | $76.29 | 200 |
| 10:02 AM | $76.29 | Up $0.00 | $76.31 | $76.29 | 0 |
| 10:00 AM | $76.26 | Down $ -0.05 | $76.26 | $76.26 | 2,200 |
| 10:00 AM | $76.26 | Up $0.00 | $76.26 | $76.26 | 0 |
| 09:56 AM | $76.31 | Down $ -0.08 | $76.31 | $76.31 | 5,900 |
| 09:56 AM | $76.31 | Up $0.00 | $76.31 | $76.31 | 0 |
| 09:56 AM | $76.31 | Up $0.00 | $76.31 | $76.31 | 0 |
| 09:56 AM | $76.31 | Up $0.00 | $76.31 | $76.31 | 0 |
| 09:49 AM | $76.39 | Up $0.08 | $76.39 | $76.39 | 700 |
| 09:49 AM | $76.39 | Up $0.00 | $76.39 | $76.39 | 0 |
| 09:49 AM | $76.39 | Up $0.00 | $76.39 | $76.39 | 0 |
| 09:49 AM | $76.39 | Up $0.00 | $76.39 | $76.39 | 0 |
| 09:49 AM | $76.39 | Up $0.00 | $76.39 | $76.39 | 0 |
| 09:49 AM | $76.39 | Up $0.00 | $76.39 | $76.39 | 0 |
| 09:49 AM | $76.39 | Up $0.00 | $76.39 | $76.39 | 0 |
| 09:45 AM | $76.31 | Down $ -0.04 | $76.33 | $76.31 | 2,400 |
| 09:45 AM | $76.31 | Up $0.00 | $76.33 | $76.31 | 0 |
| 09:45 AM | $76.31 | Up $0.00 | $76.33 | $76.31 | 0 |
| 09:45 AM | $76.31 | Up $0.00 | $76.33 | $76.31 | 0 |
| 09:43 AM | $76.35 | Down $ -0.01 | $76.35 | $76.35 | 500 |
| 09:43 AM | $76.35 | Up $0.00 | $76.35 | $76.35 | 0 |
| 09:42 AM | $76.36 | Up $0.01 | $76.36 | $76.36 | 1,500 |
| 09:40 AM | $76.35 | Down $ -0.01 | $76.35 | $76.34 | 700 |
| 09:40 AM | $76.35 | Up $0.00 | $76.35 | $76.34 | 0 |
| 09:36 AM | $76.36 | Up $0.01 | $76.36 | $76.36 | 1,100 |
| 09:36 AM | $76.36 | Up $0.00 | $76.36 | $76.36 | 0 |
| 09:36 AM | $76.36 | Up $0.00 | $76.36 | $76.36 | 0 |
| 09:36 AM | $76.36 | Up $0.00 | $76.36 | $76.36 | 0 |
| 09:32 AM | $76.35 | Up $0.02 | $76.35 | $76.35 | 100 |
| 09:32 AM | $76.35 | Up $0.00 | $76.35 | $76.35 | 0 |
| 09:32 AM | $76.35 | Up $0.00 | $76.35 | $76.35 | 0 |
| 09:32 AM | $76.35 | Up $0.00 | $76.35 | $76.35 | 0 |
| 09:30 AM | $76.33 | Up $0.06 | $76.35 | $76.32 | 6,600 |
| 09:30 AM | $76.33 | Up $0.00 | $76.35 | $76.32 | 0 |
| Previous close | $76.27 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/06/2026 | $75.87 | $76.19 | $76.23 | $75.85 | 118,300 |
| 15/06/2026 | $76.27 | $76.50 | $76.51 | $76.20 | 99,000 |
| 12/06/2026 | $75.00 | $74.75 | $75.15 | $74.73 | 151,600 |
| 11/06/2026 | $74.63 | $73.63 | $74.84 | $73.36 | 320,300 |
| 10/06/2026 | $73.41 | $73.97 | $74.06 | $73.39 | 162,000 |
| 09/06/2026 | $74.58 | $73.78 | $74.60 | $73.09 | 289,300 |
| 08/06/2026 | $74.80 | $75.11 | $75.27 | $74.70 | 111,600 |
| 05/06/2026 | $74.61 | $75.53 | $75.53 | $74.45 | 217,300 |
| 04/06/2026 | $76.62 | $76.45 | $76.74 | $76.45 | 63,100 |
| 03/06/2026 | $76.32 | $76.44 | $76.51 | $76.27 | 73,200 |
| 02/06/2026 | $76.88 | $76.90 | $76.93 | $76.80 | 47,600 |
| 01/06/2026 | $76.78 | $76.63 | $76.95 | $76.52 | 141,200 |
| 29/05/2026 | $76.60 | $76.64 | $76.72 | $76.46 | 93,000 |
| 28/05/2026 | $76.39 | $76.33 | $76.44 | $76.32 | 42,400 |
| 27/05/2026 | $76.00 | $75.86 | $76.05 | $75.79 | 55,500 |
| 26/05/2026 | $75.95 | $75.85 | $76.03 | $75.79 | 81,400 |
| 25/05/2026 | $76.58 | $76.27 | $76.81 | $76.15 | 114,300 |
| 22/05/2026 | $75.55 | $75.67 | $75.82 | $75.45 | 192,900 |
| 21/05/2026 | $75.21 | $74.89 | $75.37 | $74.73 | 177,500 |
| 20/05/2026 | $75.04 | $74.95 | $75.07 | $74.78 | 106,600 |
| 19/05/2026 | $74.28 | $74.25 | $74.66 | $74.17 | 49,100 |
| 15/05/2026 | $74.83 | $74.97 | $75.27 | $74.80 | 63,100 |
| 14/05/2026 | $75.76 | $75.89 | $75.89 | $75.57 | 77,800 |
| 13/05/2026 | $75.17 | $74.90 | $75.31 | $74.90 | 81,100 |
| 12/05/2026 | $74.71 | $74.13 | $74.80 | $74.10 | 89,200 |
| 11/05/2026 | $74.82 | $74.94 | $75.00 | $74.75 | 51,200 |
| 08/05/2026 | $74.66 | $74.65 | $74.72 | $74.58 | 83,300 |
| 07/05/2026 | $74.06 | $74.28 | $74.30 | $73.90 | 102,900 |
| 06/05/2026 | $74.31 | $74.07 | $74.38 | $74.00 | 64,200 |
| 05/05/2026 | $73.29 | $73.23 | $73.41 | $73.23 | 59,500 |
Graphs are not available, please refer to the detailed table