Find a quote
iSHARES CORE SP 500 IDX ETF CAD HEDGED
66.59 Up 0.45 (0.68 %)
Delayed : 2026/04/02 08:24:12
- Previous close $66.14
- Opening $66.55
- Today High $66.95
- Today Low $66.41
- Price Bid $66.46
- Price Ask $66.46
- 52 Weeks High $71.10
- 52 Weeks Low $50.16
- Size Bid 28
- Size Ask 29
- Volume 305,355
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $66.59 | Down $ -0.05 | $66.59 | $66.59 | 900 |
| 03:58 PM | $66.64 | Up $0.01 | $66.64 | $66.64 | 200 |
| 03:57 PM | $66.63 | Down $ -0.01 | $66.63 | $66.62 | 11,500 |
| 03:56 PM | $66.64 | Down $ -0.01 | $66.64 | $66.62 | 11,000 |
| 03:54 PM | $66.65 | Up $0.01 | $66.65 | $66.64 | 1,100 |
| 03:54 PM | $66.65 | Up $0.00 | $66.65 | $66.64 | 0 |
| 03:53 PM | $66.64 | Down $ -0.01 | $66.64 | $66.63 | 400 |
| 03:52 PM | $66.65 | Down $ -0.01 | $66.66 | $66.65 | 400 |
| 03:51 PM | $66.66 | Up $0.00 | $66.66 | $66.66 | 100 |
| 03:50 PM | $66.66 | Down $ -0.04 | $66.72 | $66.66 | 9,500 |
| 03:49 PM | $66.70 | Down $ -0.03 | $66.71 | $66.70 | 700 |
| 03:48 PM | $66.73 | Up $0.00 | $66.73 | $66.73 | 2,100 |
| 03:46 PM | $66.73 | Up $0.01 | $66.73 | $66.73 | 1,600 |
| 03:46 PM | $66.73 | Up $0.00 | $66.73 | $66.73 | 0 |
| 03:45 PM | $66.72 | Down $ -0.02 | $66.72 | $66.72 | 100 |
| 03:44 PM | $66.74 | Down $ -0.01 | $66.74 | $66.74 | 6,400 |
| 03:43 PM | $66.75 | Up $0.00 | $66.75 | $66.75 | 700 |
| 03:42 PM | $66.75 | Down $ -0.01 | $66.75 | $66.75 | 6,400 |
| 03:41 PM | $66.76 | Up $0.06 | $66.77 | $66.75 | 1,900 |
| 03:38 PM | $66.70 | Up $0.01 | $66.70 | $66.70 | 400 |
| 03:38 PM | $66.70 | Up $0.00 | $66.70 | $66.70 | 0 |
| 03:38 PM | $66.70 | Up $0.00 | $66.70 | $66.70 | 0 |
| 03:36 PM | $66.69 | Down $ -0.01 | $66.70 | $66.68 | 800 |
| 03:36 PM | $66.69 | Up $0.00 | $66.70 | $66.68 | 0 |
| 03:35 PM | $66.70 | Up $0.00 | $66.70 | $66.70 | 1,800 |
| 03:34 PM | $66.70 | Up $0.00 | $66.70 | $66.69 | 4,100 |
| 03:32 PM | $66.70 | Down $ -0.03 | $66.70 | $66.70 | 500 |
| 03:32 PM | $66.70 | Up $0.00 | $66.70 | $66.70 | 0 |
| 03:31 PM | $66.73 | Up $0.01 | $66.73 | $66.73 | 300 |
| 03:28 PM | $66.72 | Down $ -0.01 | $66.72 | $66.72 | 400 |
| 03:28 PM | $66.72 | Up $0.00 | $66.72 | $66.72 | 0 |
| 03:28 PM | $66.72 | Up $0.00 | $66.72 | $66.72 | 0 |
| 03:27 PM | $66.73 | Up $0.03 | $66.73 | $66.73 | 100 |
| 03:26 PM | $66.70 | Up $0.04 | $66.70 | $66.70 | 500 |
| 03:22 PM | $66.66 | Down $ -0.02 | $66.66 | $66.66 | 300 |
| 03:22 PM | $66.66 | Up $0.00 | $66.66 | $66.66 | 0 |
| 03:22 PM | $66.66 | Up $0.00 | $66.66 | $66.66 | 0 |
| 03:22 PM | $66.66 | Up $0.00 | $66.66 | $66.66 | 0 |
| 03:20 PM | $66.68 | Up $0.04 | $66.68 | $66.68 | 5,000 |
| 03:20 PM | $66.68 | Up $0.00 | $66.68 | $66.68 | 0 |
| 03:19 PM | $66.64 | Up $0.01 | $66.64 | $66.64 | 100 |
| 03:11 PM | $66.63 | Up $0.00 | $66.63 | $66.63 | 900 |
| 03:11 PM | $66.63 | Up $0.00 | $66.63 | $66.63 | 0 |
| 03:11 PM | $66.63 | Up $0.00 | $66.63 | $66.63 | 0 |
| 03:11 PM | $66.63 | Up $0.00 | $66.63 | $66.63 | 0 |
| 03:11 PM | $66.63 | Up $0.00 | $66.63 | $66.63 | 0 |
| 03:11 PM | $66.63 | Up $0.00 | $66.63 | $66.63 | 0 |
| 03:11 PM | $66.63 | Up $0.00 | $66.63 | $66.63 | 0 |
| 03:11 PM | $66.63 | Up $0.00 | $66.63 | $66.63 | 0 |
| 03:08 PM | $66.63 | Up $0.05 | $66.63 | $66.63 | 100 |
| 03:08 PM | $66.63 | Up $0.00 | $66.63 | $66.63 | 0 |
| 03:08 PM | $66.63 | Up $0.00 | $66.63 | $66.63 | 0 |
| 03:05 PM | $66.58 | Down $ -0.03 | $66.58 | $66.58 | 1,500 |
| 03:05 PM | $66.58 | Up $0.00 | $66.58 | $66.58 | 0 |
| 03:05 PM | $66.58 | Up $0.00 | $66.58 | $66.58 | 0 |
| 03:02 PM | $66.61 | Up $0.05 | $66.61 | $66.61 | 400 |
| 03:02 PM | $66.61 | Up $0.00 | $66.61 | $66.61 | 0 |
| 03:02 PM | $66.61 | Up $0.00 | $66.61 | $66.61 | 0 |
| 02:55 PM | $66.56 | Up $0.01 | $66.56 | $66.56 | 100 |
| 02:55 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 02:55 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 02:55 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 02:55 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 02:55 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 02:55 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 02:53 PM | $66.55 | Up $0.01 | $66.55 | $66.55 | 200 |
| 02:53 PM | $66.55 | Up $0.00 | $66.55 | $66.55 | 0 |
| 02:52 PM | $66.54 | Down $ -0.06 | $66.54 | $66.54 | 200 |
| 02:45 PM | $66.60 | Down $ -0.01 | $66.61 | $66.59 | 500 |
| 02:45 PM | $66.60 | Up $0.00 | $66.61 | $66.59 | 0 |
| 02:45 PM | $66.60 | Up $0.00 | $66.61 | $66.59 | 0 |
| 02:45 PM | $66.60 | Up $0.00 | $66.61 | $66.59 | 0 |
| 02:45 PM | $66.60 | Up $0.00 | $66.61 | $66.59 | 0 |
| 02:45 PM | $66.60 | Up $0.00 | $66.61 | $66.59 | 0 |
| 02:45 PM | $66.60 | Up $0.00 | $66.61 | $66.59 | 0 |
| 02:41 PM | $66.61 | Up $0.00 | $66.61 | $66.61 | 1,200 |
| 02:41 PM | $66.61 | Up $0.00 | $66.61 | $66.61 | 0 |
| 02:41 PM | $66.61 | Up $0.00 | $66.61 | $66.61 | 0 |
| 02:41 PM | $66.61 | Up $0.00 | $66.61 | $66.61 | 0 |
| 02:40 PM | $66.61 | Up $0.10 | $66.61 | $66.61 | 400 |
| 02:37 PM | $66.51 | Up $0.04 | $66.51 | $66.50 | 300 |
| 02:37 PM | $66.51 | Up $0.00 | $66.51 | $66.50 | 0 |
| 02:37 PM | $66.51 | Up $0.00 | $66.51 | $66.50 | 0 |
| 02:35 PM | $66.48 | Down $ -0.03 | $66.48 | $66.48 | 200 |
| 02:35 PM | $66.48 | Up $0.00 | $66.48 | $66.48 | 0 |
| 02:33 PM | $66.51 | Down $ -0.03 | $66.52 | $66.51 | 8,700 |
| 02:33 PM | $66.51 | Up $0.00 | $66.52 | $66.51 | 0 |
| 02:31 PM | $66.53 | Down $ -0.01 | $66.55 | $66.53 | 600 |
| 02:31 PM | $66.53 | Up $0.00 | $66.55 | $66.53 | 0 |
| 02:29 PM | $66.54 | Up $0.03 | $66.54 | $66.54 | 300 |
| 02:29 PM | $66.54 | Up $0.00 | $66.54 | $66.54 | 0 |
| 02:25 PM | $66.51 | Up $0.01 | $66.51 | $66.51 | 100 |
| 02:25 PM | $66.51 | Up $0.00 | $66.51 | $66.51 | 0 |
| 02:25 PM | $66.51 | Up $0.00 | $66.51 | $66.51 | 0 |
| 02:25 PM | $66.51 | Up $0.00 | $66.51 | $66.51 | 0 |
| 02:24 PM | $66.50 | Down $ -0.05 | $66.53 | $66.50 | 4,400 |
| 02:23 PM | $66.55 | Down $ -0.04 | $66.55 | $66.55 | 400 |
| 02:22 PM | $66.59 | Up $0.02 | $66.59 | $66.59 | 100 |
| 02:21 PM | $66.57 | Down $ -0.13 | $66.57 | $66.57 | 100 |
| 02:14 PM | $66.70 | Down $ -0.03 | $66.70 | $66.70 | 100 |
| 02:14 PM | $66.70 | Up $0.00 | $66.70 | $66.70 | 0 |
| 02:14 PM | $66.70 | Up $0.00 | $66.70 | $66.70 | 0 |
| 02:14 PM | $66.70 | Up $0.00 | $66.70 | $66.70 | 0 |
| 02:14 PM | $66.70 | Up $0.00 | $66.70 | $66.70 | 0 |
| 02:14 PM | $66.70 | Up $0.00 | $66.70 | $66.70 | 0 |
| 02:14 PM | $66.70 | Up $0.00 | $66.70 | $66.70 | 0 |
| 02:11 PM | $66.73 | Up $0.02 | $66.73 | $66.73 | 600 |
| 02:11 PM | $66.73 | Up $0.00 | $66.73 | $66.73 | 0 |
| 02:11 PM | $66.73 | Up $0.00 | $66.73 | $66.73 | 0 |
| 02:06 PM | $66.71 | Down $ -0.02 | $66.71 | $66.71 | 200 |
| 02:06 PM | $66.71 | Up $0.00 | $66.71 | $66.71 | 0 |
| 02:06 PM | $66.71 | Up $0.00 | $66.71 | $66.71 | 0 |
| 02:06 PM | $66.71 | Up $0.00 | $66.71 | $66.71 | 0 |
| 02:06 PM | $66.71 | Up $0.00 | $66.71 | $66.71 | 0 |
| 02:05 PM | $66.73 | Up $0.05 | $66.73 | $66.71 | 500 |
| 02:04 PM | $66.68 | Down $ -0.02 | $66.68 | $66.68 | 200 |
| 02:03 PM | $66.70 | Down $ -0.01 | $66.70 | $66.70 | 1,000 |
| 02:02 PM | $66.71 | Down $ -0.04 | $66.75 | $66.71 | 600 |
| 02:00 PM | $66.75 | Down $ -0.03 | $66.75 | $66.75 | 100 |
| 02:00 PM | $66.75 | Up $0.00 | $66.75 | $66.75 | 0 |
| 01:59 PM | $66.78 | Down $ -0.02 | $66.79 | $66.78 | 1,200 |
| 01:58 PM | $66.80 | Down $ -0.04 | $66.80 | $66.80 | 5,200 |
| 01:57 PM | $66.84 | Down $ -0.03 | $66.84 | $66.84 | 100 |
| 01:53 PM | $66.88 | Up $0.00 | $66.88 | $66.88 | 100 |
| 01:53 PM | $66.88 | Up $0.00 | $66.88 | $66.88 | 0 |
| 01:53 PM | $66.88 | Up $0.00 | $66.88 | $66.88 | 0 |
| 01:53 PM | $66.88 | Up $0.00 | $66.88 | $66.88 | 0 |
| 01:50 PM | $66.87 | Down $ -0.02 | $66.87 | $66.86 | 200 |
| 01:50 PM | $66.87 | Up $0.00 | $66.87 | $66.86 | 0 |
| 01:50 PM | $66.87 | Up $0.00 | $66.87 | $66.86 | 0 |
| 01:48 PM | $66.89 | Up $0.00 | $66.89 | $66.89 | 100 |
| 01:48 PM | $66.89 | Up $0.00 | $66.89 | $66.89 | 0 |
| 01:46 PM | $66.89 | Down $ -0.02 | $66.89 | $66.89 | 200 |
| 01:46 PM | $66.89 | Up $0.00 | $66.89 | $66.89 | 0 |
| 01:45 PM | $66.91 | Down $ -0.02 | $66.91 | $66.91 | 1,000 |
| 01:40 PM | $66.93 | Up $0.03 | $66.93 | $66.93 | 700 |
| 01:40 PM | $66.93 | Up $0.00 | $66.93 | $66.93 | 0 |
| 01:40 PM | $66.93 | Up $0.00 | $66.93 | $66.93 | 0 |
| 01:40 PM | $66.93 | Up $0.00 | $66.93 | $66.93 | 0 |
| 01:40 PM | $66.93 | Up $0.00 | $66.93 | $66.93 | 0 |
| 01:38 PM | $66.90 | Up $0.01 | $66.90 | $66.90 | 500 |
| 01:38 PM | $66.90 | Up $0.00 | $66.90 | $66.90 | 0 |
| 01:37 PM | $66.89 | Down $ -0.02 | $66.90 | $66.89 | 200 |
| 01:36 PM | $66.91 | Up $0.02 | $66.91 | $66.91 | 2,400 |
| 01:35 PM | $66.89 | Down $ -0.01 | $66.89 | $66.89 | 200 |
| 01:34 PM | $66.90 | Down $ -0.03 | $66.91 | $66.90 | 5,500 |
| 01:27 PM | $66.93 | Down $ -0.02 | $66.93 | $66.93 | 100 |
| 01:27 PM | $66.93 | Up $0.00 | $66.93 | $66.93 | 0 |
| 01:27 PM | $66.93 | Up $0.00 | $66.93 | $66.93 | 0 |
| 01:27 PM | $66.93 | Up $0.00 | $66.93 | $66.93 | 0 |
| 01:27 PM | $66.93 | Up $0.00 | $66.93 | $66.93 | 0 |
| 01:27 PM | $66.93 | Up $0.00 | $66.93 | $66.93 | 0 |
| 01:27 PM | $66.93 | Up $0.00 | $66.93 | $66.93 | 0 |
| 01:24 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 1,000 |
| 01:24 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 0 |
| 01:24 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 0 |
| 01:21 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 300 |
| 01:21 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 0 |
| 01:21 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 0 |
| 01:16 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 200 |
| 01:16 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 0 |
| 01:16 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 0 |
| 01:16 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 0 |
| 01:16 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 0 |
| 01:14 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 200 |
| 01:14 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 0 |
| 01:13 PM | $66.95 | Up $0.00 | $66.95 | $66.94 | 1,300 |
| 01:10 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 700 |
| 01:10 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 0 |
| 01:10 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 0 |
| 01:05 PM | $66.95 | Up $0.02 | $66.95 | $66.95 | 300 |
| 01:05 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 0 |
| 01:05 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 0 |
| 01:05 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 0 |
| 01:05 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 0 |
| 01:03 PM | $66.93 | Up $0.03 | $66.93 | $66.93 | 700 |
| 01:03 PM | $66.93 | Up $0.00 | $66.93 | $66.93 | 0 |
| 01:02 PM | $66.90 | Up $0.00 | $66.90 | $66.90 | 300 |
| 01:01 PM | $66.90 | Up $0.00 | $66.90 | $66.90 | 100 |
| 12:57 PM | $66.90 | Up $0.02 | $66.90 | $66.90 | 700 |
| 12:57 PM | $66.90 | Up $0.00 | $66.90 | $66.90 | 0 |
| 12:57 PM | $66.90 | Up $0.00 | $66.90 | $66.90 | 0 |
| 12:57 PM | $66.90 | Up $0.00 | $66.90 | $66.90 | 0 |
| 12:55 PM | $66.88 | Down $ -0.01 | $66.88 | $66.88 | 200 |
| 12:55 PM | $66.88 | Up $0.00 | $66.88 | $66.88 | 0 |
| 12:48 PM | $66.89 | Up $0.02 | $66.89 | $66.88 | 500 |
| 12:48 PM | $66.89 | Up $0.00 | $66.89 | $66.88 | 0 |
| 12:48 PM | $66.89 | Up $0.00 | $66.89 | $66.88 | 0 |
| 12:48 PM | $66.89 | Up $0.00 | $66.89 | $66.88 | 0 |
| 12:48 PM | $66.89 | Up $0.00 | $66.89 | $66.88 | 0 |
| 12:48 PM | $66.89 | Up $0.00 | $66.89 | $66.88 | 0 |
| 12:48 PM | $66.89 | Up $0.00 | $66.89 | $66.88 | 0 |
| 12:46 PM | $66.87 | Up $0.00 | $66.88 | $66.87 | 500 |
| 12:46 PM | $66.87 | Up $0.00 | $66.88 | $66.87 | 0 |
| 12:41 PM | $66.87 | Up $0.03 | $66.87 | $66.87 | 300 |
| 12:41 PM | $66.87 | Up $0.00 | $66.87 | $66.87 | 0 |
| 12:41 PM | $66.87 | Up $0.00 | $66.87 | $66.87 | 0 |
| 12:41 PM | $66.87 | Up $0.00 | $66.87 | $66.87 | 0 |
| 12:41 PM | $66.87 | Up $0.00 | $66.87 | $66.87 | 0 |
| 12:34 PM | $66.84 | Up $0.02 | $66.84 | $66.82 | 200 |
| 12:34 PM | $66.84 | Up $0.00 | $66.84 | $66.82 | 0 |
| 12:34 PM | $66.84 | Up $0.00 | $66.84 | $66.82 | 0 |
| 12:34 PM | $66.84 | Up $0.00 | $66.84 | $66.82 | 0 |
| 12:34 PM | $66.84 | Up $0.00 | $66.84 | $66.82 | 0 |
| 12:34 PM | $66.84 | Up $0.00 | $66.84 | $66.82 | 0 |
| 12:34 PM | $66.84 | Up $0.00 | $66.84 | $66.82 | 0 |
| 12:33 PM | $66.82 | Up $0.01 | $66.82 | $66.82 | 100 |
| 12:31 PM | $66.81 | Down $ -0.01 | $66.82 | $66.81 | 500 |
| 12:31 PM | $66.81 | Up $0.00 | $66.82 | $66.81 | 0 |
| 12:29 PM | $66.82 | Down $ -0.02 | $66.82 | $66.82 | 100 |
| 12:29 PM | $66.82 | Up $0.00 | $66.82 | $66.82 | 0 |
| 12:28 PM | $66.84 | Down $ -0.03 | $66.84 | $66.84 | 100 |
| 12:22 PM | $66.87 | Up $0.00 | $66.87 | $66.87 | 100 |
| 12:22 PM | $66.87 | Up $0.00 | $66.87 | $66.87 | 0 |
| 12:22 PM | $66.87 | Up $0.00 | $66.87 | $66.87 | 0 |
| 12:22 PM | $66.87 | Up $0.00 | $66.87 | $66.87 | 0 |
| 12:22 PM | $66.87 | Up $0.00 | $66.87 | $66.87 | 0 |
| 12:22 PM | $66.87 | Up $0.00 | $66.87 | $66.87 | 0 |
| 12:20 PM | $66.87 | Up $0.02 | $66.87 | $66.87 | 900 |
| 12:20 PM | $66.87 | Up $0.00 | $66.87 | $66.87 | 0 |
| 12:16 PM | $66.85 | Down $ -0.02 | $66.85 | $66.85 | 300 |
| 12:16 PM | $66.85 | Up $0.00 | $66.85 | $66.85 | 0 |
| 12:16 PM | $66.85 | Up $0.00 | $66.85 | $66.85 | 0 |
| 12:16 PM | $66.85 | Up $0.00 | $66.85 | $66.85 | 0 |
| 12:15 PM | $66.87 | Up $0.01 | $66.87 | $66.87 | 1,000 |
| 12:12 PM | $66.86 | Down $ -0.02 | $66.86 | $66.86 | 1,700 |
| 12:12 PM | $66.86 | Up $0.00 | $66.86 | $66.86 | 0 |
| 12:12 PM | $66.86 | Up $0.00 | $66.86 | $66.86 | 0 |
| 12:11 PM | $66.88 | Up $0.01 | $66.88 | $66.88 | 900 |
| 12:08 PM | $66.87 | Down $ -0.04 | $66.87 | $66.87 | 200 |
| 12:08 PM | $66.87 | Up $0.00 | $66.87 | $66.87 | 0 |
| 12:08 PM | $66.87 | Up $0.00 | $66.87 | $66.87 | 0 |
| 12:07 PM | $66.91 | Up $0.01 | $66.91 | $66.91 | 200 |
| 12:06 PM | $66.90 | Up $0.00 | $66.91 | $66.90 | 1,400 |
| 12:00 PM | $66.90 | Down $ -0.01 | $66.90 | $66.89 | 400 |
| 12:00 PM | $66.90 | Up $0.00 | $66.90 | $66.89 | 0 |
| 12:00 PM | $66.90 | Up $0.00 | $66.90 | $66.89 | 0 |
| 12:00 PM | $66.90 | Up $0.00 | $66.90 | $66.89 | 0 |
| 12:00 PM | $66.90 | Up $0.00 | $66.90 | $66.89 | 0 |
| 12:00 PM | $66.90 | Up $0.00 | $66.90 | $66.89 | 0 |
| 11:58 AM | $66.91 | Up $0.01 | $66.91 | $66.91 | 300 |
| 11:58 AM | $66.91 | Up $0.00 | $66.91 | $66.91 | 0 |
| 11:56 AM | $66.90 | Up $0.05 | $66.90 | $66.89 | 14,500 |
| 11:56 AM | $66.90 | Up $0.00 | $66.90 | $66.89 | 0 |
| 11:52 AM | $66.85 | Up $0.02 | $66.85 | $66.85 | 100 |
| 11:52 AM | $66.85 | Up $0.00 | $66.85 | $66.85 | 0 |
| 11:52 AM | $66.85 | Up $0.00 | $66.85 | $66.85 | 0 |
| 11:52 AM | $66.85 | Up $0.00 | $66.85 | $66.85 | 0 |
| 11:51 AM | $66.83 | Down $0.00 | $66.83 | $66.83 | 400 |
| 11:47 AM | $66.84 | Up $0.01 | $66.84 | $66.84 | 1,500 |
| 11:47 AM | $66.84 | Up $0.00 | $66.84 | $66.84 | 0 |
| 11:47 AM | $66.84 | Up $0.00 | $66.84 | $66.84 | 0 |
| 11:47 AM | $66.84 | Up $0.00 | $66.84 | $66.84 | 0 |
| 11:46 AM | $66.83 | Up $0.03 | $66.83 | $66.83 | 200 |
| 11:42 AM | $66.80 | Up $0.00 | $66.80 | $66.78 | 300 |
| 11:42 AM | $66.80 | Up $0.00 | $66.80 | $66.78 | 0 |
| 11:42 AM | $66.80 | Up $0.00 | $66.80 | $66.78 | 0 |
| 11:42 AM | $66.80 | Up $0.00 | $66.80 | $66.78 | 0 |
| 11:40 AM | $66.80 | Down $ -0.03 | $66.80 | $66.80 | 100 |
| 11:40 AM | $66.80 | Up $0.00 | $66.80 | $66.80 | 0 |
| 11:37 AM | $66.83 | Up $0.03 | $66.83 | $66.83 | 4,500 |
| 11:37 AM | $66.83 | Up $0.00 | $66.83 | $66.83 | 0 |
| 11:37 AM | $66.83 | Up $0.00 | $66.83 | $66.83 | 0 |
| 11:36 AM | $66.80 | Up $0.05 | $66.80 | $66.80 | 6,000 |
| 11:35 AM | $66.75 | Up $0.00 | $66.75 | $66.75 | 5,000 |
| 11:34 AM | $66.75 | Up $0.00 | $66.75 | $66.75 | 7,000 |
| 11:31 AM | $66.75 | Up $0.05 | $66.75 | $66.75 | 700 |
| 11:31 AM | $66.75 | Up $0.00 | $66.75 | $66.75 | 0 |
| 11:31 AM | $66.75 | Up $0.00 | $66.75 | $66.75 | 0 |
| 11:30 AM | $66.70 | Down $ -0.06 | $66.74 | $66.70 | 1,500 |
| 11:29 AM | $66.76 | Down $ -0.02 | $66.76 | $66.76 | 200 |
| 11:28 AM | $66.78 | Down $ -0.01 | $66.78 | $66.78 | 3,000 |
| 11:27 AM | $66.79 | Up $0.02 | $66.79 | $66.79 | 1,000 |
| 11:25 AM | $66.77 | Down $ -0.02 | $66.77 | $66.77 | 200 |
| 11:25 AM | $66.77 | Up $0.00 | $66.77 | $66.77 | 0 |
| 11:24 AM | $66.79 | Up $0.02 | $66.79 | $66.79 | 200 |
| 11:18 AM | $66.77 | Up $0.00 | $66.77 | $66.77 | 300 |
| 11:18 AM | $66.77 | Up $0.00 | $66.77 | $66.77 | 0 |
| 11:18 AM | $66.77 | Up $0.00 | $66.77 | $66.77 | 0 |
| 11:18 AM | $66.77 | Up $0.00 | $66.77 | $66.77 | 0 |
| 11:18 AM | $66.77 | Up $0.00 | $66.77 | $66.77 | 0 |
| 11:18 AM | $66.77 | Up $0.00 | $66.77 | $66.77 | 0 |
| 11:14 AM | $66.77 | Down $ -0.01 | $66.77 | $66.77 | 300 |
| 11:14 AM | $66.77 | Up $0.00 | $66.77 | $66.77 | 0 |
| 11:14 AM | $66.77 | Up $0.00 | $66.77 | $66.77 | 0 |
| 11:14 AM | $66.77 | Up $0.00 | $66.77 | $66.77 | 0 |
| 11:13 AM | $66.78 | Up $0.00 | $66.78 | $66.78 | 400 |
| 11:12 AM | $66.78 | Down $ -0.02 | $66.78 | $66.78 | 600 |
| 11:11 AM | $66.80 | Up $0.03 | $66.80 | $66.80 | 300 |
| 11:10 AM | $66.77 | Down $ -0.03 | $66.77 | $66.77 | 100 |
| 11:07 AM | $66.80 | Up $0.02 | $66.80 | $66.80 | 2,600 |
| 11:07 AM | $66.80 | Up $0.00 | $66.80 | $66.80 | 0 |
| 11:07 AM | $66.80 | Up $0.00 | $66.80 | $66.80 | 0 |
| 11:06 AM | $66.78 | Up $0.00 | $66.79 | $66.78 | 2,900 |
| 11:02 AM | $66.78 | Up $0.01 | $66.78 | $66.78 | 10,000 |
| 11:02 AM | $66.78 | Up $0.00 | $66.78 | $66.78 | 0 |
| 11:02 AM | $66.78 | Up $0.00 | $66.78 | $66.78 | 0 |
| 11:02 AM | $66.78 | Up $0.00 | $66.78 | $66.78 | 0 |
| 11:01 AM | $66.77 | Up $0.01 | $66.77 | $66.77 | 300 |
| 11:00 AM | $66.76 | Up $0.01 | $66.76 | $66.76 | 100 |
| 10:56 AM | $66.75 | Down $ -0.03 | $66.75 | $66.74 | 1,200 |
| 10:56 AM | $66.75 | Up $0.00 | $66.75 | $66.74 | 0 |
| 10:56 AM | $66.75 | Up $0.00 | $66.75 | $66.74 | 0 |
| 10:56 AM | $66.75 | Up $0.00 | $66.75 | $66.74 | 0 |
| 10:54 AM | $66.78 | Down $ -0.01 | $66.78 | $66.78 | 100 |
| 10:54 AM | $66.78 | Up $0.00 | $66.78 | $66.78 | 0 |
| 10:53 AM | $66.79 | Up $0.07 | $66.79 | $66.79 | 600 |
| 10:51 AM | $66.72 | Up $0.00 | $66.72 | $66.69 | 200 |
| 10:51 AM | $66.72 | Up $0.00 | $66.72 | $66.69 | 0 |
| 10:49 AM | $66.72 | Up $0.07 | $66.72 | $66.72 | 100 |
| 10:49 AM | $66.72 | Up $0.00 | $66.72 | $66.72 | 0 |
| 10:47 AM | $66.65 | Up $0.02 | $66.65 | $66.64 | 1,700 |
| 10:47 AM | $66.65 | Up $0.00 | $66.65 | $66.64 | 0 |
| 10:46 AM | $66.63 | Down $ -0.04 | $66.63 | $66.63 | 200 |
| 10:44 AM | $66.67 | Up $0.00 | $66.67 | $66.67 | 100 |
| 10:44 AM | $66.67 | Up $0.00 | $66.67 | $66.67 | 0 |
| 10:42 AM | $66.67 | Up $0.05 | $66.67 | $66.67 | 700 |
| 10:42 AM | $66.67 | Up $0.00 | $66.67 | $66.67 | 0 |
| 10:41 AM | $66.62 | Up $0.03 | $66.62 | $66.61 | 1,600 |
| 10:40 AM | $66.59 | Down $ -0.08 | $66.61 | $66.59 | 200 |
| 10:39 AM | $66.67 | Up $0.15 | $66.72 | $66.66 | 3,000 |
| 10:37 AM | $66.52 | Up $0.01 | $66.52 | $66.52 | 300 |
| 10:37 AM | $66.52 | Up $0.00 | $66.52 | $66.52 | 0 |
| 10:36 AM | $66.51 | Down $ -0.03 | $66.51 | $66.48 | 1,500 |
| 10:35 AM | $66.54 | Down $ -0.02 | $66.54 | $66.52 | 300 |
| 10:33 AM | $66.56 | Down $ -0.09 | $66.61 | $66.56 | 400 |
| 10:33 AM | $66.56 | Up $0.00 | $66.61 | $66.56 | 0 |
| 10:32 AM | $66.65 | Down $ -0.01 | $66.66 | $66.65 | 200 |
| 10:31 AM | $66.66 | Up $0.02 | $66.66 | $66.65 | 2,400 |
| 10:30 AM | $66.64 | Up $0.03 | $66.64 | $66.64 | 200 |
| 10:29 AM | $66.61 | Up $0.04 | $66.61 | $66.61 | 100 |
| 10:27 AM | $66.57 | Down $ -0.02 | $66.57 | $66.57 | 100 |
| 10:27 AM | $66.57 | Up $0.00 | $66.57 | $66.57 | 0 |
| 10:25 AM | $66.59 | Down $ -0.03 | $66.59 | $66.59 | 200 |
| 10:25 AM | $66.59 | Up $0.00 | $66.59 | $66.59 | 0 |
| 10:24 AM | $66.62 | Up $0.00 | $66.62 | $66.62 | 100 |
| 10:22 AM | $66.62 | Up $0.05 | $66.62 | $66.61 | 1,700 |
| 10:22 AM | $66.62 | Up $0.00 | $66.62 | $66.61 | 0 |
| 10:21 AM | $66.57 | Up $0.01 | $66.58 | $66.57 | 18,600 |
| 10:20 AM | $66.56 | Up $0.00 | $66.58 | $66.54 | 800 |
| 10:19 AM | $66.56 | Down $ -0.02 | $66.56 | $66.56 | 100 |
| 10:18 AM | $66.58 | Up $0.01 | $66.58 | $66.58 | 100 |
| 10:16 AM | $66.57 | Up $0.01 | $66.57 | $66.57 | 300 |
| 10:16 AM | $66.57 | Up $0.00 | $66.57 | $66.57 | 0 |
| 10:14 AM | $66.56 | Down $ -0.01 | $66.56 | $66.56 | 200 |
| 10:14 AM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 10:10 AM | $66.57 | Down $ -0.06 | $66.57 | $66.55 | 600 |
| 10:10 AM | $66.57 | Up $0.00 | $66.57 | $66.55 | 0 |
| 10:10 AM | $66.57 | Up $0.00 | $66.57 | $66.55 | 0 |
| 10:10 AM | $66.57 | Up $0.00 | $66.57 | $66.55 | 0 |
| 10:08 AM | $66.63 | Up $0.07 | $66.63 | $66.63 | 200 |
| 10:08 AM | $66.63 | Up $0.00 | $66.63 | $66.63 | 0 |
| 10:04 AM | $66.56 | Down $ -0.02 | $66.56 | $66.56 | 100 |
| 10:04 AM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 10:04 AM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 10:04 AM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 10:03 AM | $66.58 | Up $0.00 | $66.58 | $66.58 | 1,000 |
| 10:01 AM | $66.58 | Up $0.08 | $66.60 | $66.55 | 500 |
| 10:01 AM | $66.58 | Up $0.00 | $66.60 | $66.55 | 0 |
| 10:00 AM | $66.50 | Down $ -0.02 | $66.50 | $66.50 | 2,200 |
| 09:59 AM | $66.52 | Up $0.00 | $66.52 | $66.49 | 400 |
| 09:58 AM | $66.52 | Up $0.02 | $66.52 | $66.51 | 800 |
| 09:55 AM | $66.50 | Down $ -0.03 | $66.50 | $66.47 | 2,800 |
| 09:55 AM | $66.50 | Up $0.00 | $66.50 | $66.47 | 0 |
| 09:55 AM | $66.50 | Up $0.00 | $66.50 | $66.47 | 0 |
| 09:54 AM | $66.53 | Up $0.05 | $66.53 | $66.53 | 100 |
| 09:52 AM | $66.48 | Down $ -0.02 | $66.52 | $66.48 | 8,800 |
| 09:52 AM | $66.48 | Up $0.00 | $66.52 | $66.48 | 0 |
| 09:51 AM | $66.50 | Up $0.04 | $66.50 | $66.50 | 2,000 |
| 09:50 AM | $66.46 | Up $0.05 | $66.46 | $66.43 | 200 |
| 09:49 AM | $66.41 | Down $ -0.02 | $66.41 | $66.41 | 100 |
| 09:48 AM | $66.43 | Down $ -0.01 | $66.45 | $66.43 | 2,900 |
| 09:47 AM | $66.44 | Down $ -0.04 | $66.45 | $66.44 | 300 |
| 09:46 AM | $66.48 | Down $ -0.03 | $66.49 | $66.47 | 300 |
| 09:45 AM | $66.51 | Up $0.04 | $66.51 | $66.50 | 2,400 |
| 09:44 AM | $66.47 | Up $0.02 | $66.49 | $66.45 | 2,800 |
| 09:43 AM | $66.45 | Down $ -0.07 | $66.51 | $66.45 | 1,000 |
| 09:42 AM | $66.52 | Down $ -0.12 | $66.63 | $66.52 | 1,000 |
| 09:41 AM | $66.64 | Up $0.00 | $66.64 | $66.64 | 300 |
| 09:40 AM | $66.64 | Down $ -0.06 | $66.67 | $66.64 | 2,400 |
| 09:39 AM | $66.70 | Up $0.01 | $66.70 | $66.70 | 1,000 |
| 09:38 AM | $66.69 | Up $0.03 | $66.69 | $66.66 | 1,200 |
| 09:36 AM | $66.66 | Up $0.04 | $66.66 | $66.63 | 5,700 |
| 09:36 AM | $66.66 | Up $0.00 | $66.66 | $66.63 | 0 |
| 09:34 AM | $66.62 | Up $0.01 | $66.62 | $66.62 | 900 |
| 09:34 AM | $66.62 | Up $0.00 | $66.62 | $66.62 | 0 |
| 09:33 AM | $66.61 | Up $0.10 | $66.61 | $66.59 | 1,600 |
| 09:31 AM | $66.51 | Up $0.00 | $66.51 | $66.51 | 100 |
| 09:31 AM | $66.51 | Up $0.00 | $66.51 | $66.51 | 0 |
| 09:30 AM | $66.51 | Up $0.37 | $66.55 | $66.49 | 24,200 |
| Previous close | $66.14 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/04/2026 | $66.59 | $66.89 | $66.95 | $66.48 | 126,400 |
| 31/03/2026 | $66.14 | $65.05 | $66.27 | $65.05 | 297,800 |
| 30/03/2026 | $64.24 | $64.81 | $64.81 | $63.98 | 117,200 |
| 27/03/2026 | $64.52 | $65.10 | $65.11 | $64.40 | 159,000 |
| 26/03/2026 | $65.66 | $66.28 | $66.33 | $65.64 | 156,600 |
| 25/03/2026 | $66.86 | $66.87 | $67.13 | $66.75 | 143,800 |
| 24/03/2026 | $66.50 | $66.68 | $66.86 | $66.45 | 53,800 |
| 23/03/2026 | $66.80 | $66.85 | $67.14 | $66.61 | 165,900 |
| 20/03/2026 | $66.04 | $66.57 | $66.58 | $65.68 | 216,000 |
| 19/03/2026 | $67.02 | $66.81 | $67.34 | $66.60 | 87,900 |
| 18/03/2026 | $67.24 | $67.75 | $67.83 | $67.20 | 125,400 |
| 17/03/2026 | $68.18 | $68.16 | $68.32 | $68.10 | 45,000 |
| 16/03/2026 | $67.99 | $67.99 | $68.32 | $67.84 | 99,300 |
| 13/03/2026 | $67.33 | $67.45 | $67.59 | $67.25 | 191,900 |
| 12/03/2026 | $67.75 | $68.05 | $68.27 | $67.74 | 105,800 |
| 11/03/2026 | $68.78 | $68.54 | $68.83 | $68.50 | 61,800 |
| 10/03/2026 | $68.83 | $69.23 | $69.50 | $68.79 | 134,100 |
| 09/03/2026 | $68.98 | $68.13 | $69.10 | $67.96 | 145,800 |
| 06/03/2026 | $68.42 | $68.76 | $68.78 | $68.30 | 128,400 |
| 05/03/2026 | $69.30 | $69.27 | $69.39 | $68.75 | 135,900 |
| 04/03/2026 | $69.72 | $69.80 | $69.89 | $69.62 | 47,900 |
| 03/03/2026 | $69.22 | $68.35 | $69.44 | $68.34 | 170,100 |
| 02/03/2026 | $69.82 | $69.56 | $70.05 | $69.48 | 122,200 |
| 27/02/2026 | $69.84 | $69.72 | $69.87 | $69.50 | 331,700 |
| 26/02/2026 | $70.13 | $69.98 | $70.19 | $69.68 | 170,800 |
| 25/02/2026 | $70.54 | $70.35 | $70.57 | $70.32 | 82,700 |
| 24/02/2026 | $69.96 | $69.76 | $70.00 | $69.76 | 74,100 |
| 23/02/2026 | $69.43 | $69.41 | $69.58 | $69.25 | 131,800 |
| 20/02/2026 | $70.13 | $70.12 | $70.22 | $69.62 | 181,000 |
| 19/02/2026 | $69.65 | $69.69 | $69.76 | $69.38 | 98,600 |
Graphs are not available, please refer to the detailed table