Find a quote
iSHARES CORE SP 500 IDX ETF CAD HEDGED
63.46 Up 0.31 (0.49 %)
Delayed : 2025/06/27 17:40:00
- Previous close $63.15
- Opening $63.24
- Today High $63.62
- Today Low $63.08
- Price Bid $63.36
- Price Ask $63.36
- 52 Weeks High $63.70
- 52 Weeks Low $50.16
- Size Bid 23
- Size Ask 2
- Volume 225,838
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $63.46 | Down $ -0.02 | $63.49 | $63.46 | 1,200 |
| 03:58 PM | $63.48 | Down $ -0.01 | $63.48 | $63.48 | 600 |
| 03:57 PM | $63.49 | Up $0.02 | $63.49 | $63.48 | 400 |
| 03:56 PM | $63.47 | Up $0.02 | $63.47 | $63.46 | 5,200 |
| 03:55 PM | $63.45 | Up $0.02 | $63.45 | $63.42 | 1,600 |
| 03:54 PM | $63.43 | Up $0.04 | $63.43 | $63.40 | 2,000 |
| 03:53 PM | $63.39 | Up $0.03 | $63.39 | $63.38 | 4,200 |
| 03:52 PM | $63.36 | Down $ -0.02 | $63.36 | $63.36 | 400 |
| 03:51 PM | $63.38 | Up $0.01 | $63.38 | $63.34 | 1,300 |
| 03:50 PM | $63.37 | Up $0.06 | $63.37 | $63.31 | 800 |
| 03:49 PM | $63.31 | Down $ -0.02 | $63.34 | $63.31 | 800 |
| 03:48 PM | $63.33 | Up $0.00 | $63.33 | $63.33 | 100 |
| 03:47 PM | $63.33 | Up $0.01 | $63.33 | $63.33 | 600 |
| 03:46 PM | $63.32 | Up $0.01 | $63.32 | $63.32 | 100 |
| 03:45 PM | $63.31 | Down $ -0.01 | $63.31 | $63.31 | 100 |
| 03:44 PM | $63.32 | Up $0.01 | $63.32 | $63.31 | 500 |
| 03:43 PM | $63.31 | Up $0.01 | $63.31 | $63.31 | 200 |
| 03:42 PM | $63.30 | Up $0.00 | $63.30 | $63.29 | 3,900 |
| 03:41 PM | $63.30 | Down $ -0.01 | $63.30 | $63.30 | 1,800 |
| 03:40 PM | $63.31 | Up $0.06 | $63.31 | $63.30 | 500 |
| 03:32 PM | $63.25 | Up $0.00 | $63.25 | $63.25 | 27,400 |
| 03:32 PM | $63.25 | Up $0.00 | $63.25 | $63.25 | 0 |
| 03:32 PM | $63.25 | Up $0.00 | $63.25 | $63.25 | 0 |
| 03:32 PM | $63.25 | Up $0.00 | $63.25 | $63.25 | 0 |
| 03:32 PM | $63.25 | Up $0.00 | $63.25 | $63.25 | 0 |
| 03:32 PM | $63.25 | Up $0.00 | $63.25 | $63.25 | 0 |
| 03:32 PM | $63.25 | Up $0.00 | $63.25 | $63.25 | 0 |
| 03:32 PM | $63.25 | Up $0.00 | $63.25 | $63.25 | 0 |
| 03:31 PM | $63.25 | Up $0.03 | $63.25 | $63.25 | 200 |
| 03:29 PM | $63.22 | Down $ -0.02 | $63.22 | $63.22 | 100 |
| 03:29 PM | $63.22 | Up $0.00 | $63.22 | $63.22 | 0 |
| 03:28 PM | $63.24 | Up $0.00 | $63.24 | $63.24 | 100 |
| 03:27 PM | $63.24 | Up $0.00 | $63.24 | $63.24 | 100 |
| 03:26 PM | $63.24 | Up $0.03 | $63.25 | $63.24 | 1,300 |
| 03:22 PM | $63.21 | Up $0.02 | $63.21 | $63.21 | 400 |
| 03:22 PM | $63.21 | Up $0.00 | $63.21 | $63.21 | 0 |
| 03:22 PM | $63.21 | Up $0.00 | $63.21 | $63.21 | 0 |
| 03:22 PM | $63.21 | Up $0.00 | $63.21 | $63.21 | 0 |
| 03:18 PM | $63.19 | Up $0.00 | $63.19 | $63.19 | 200 |
| 03:18 PM | $63.19 | Up $0.00 | $63.19 | $63.19 | 0 |
| 03:18 PM | $63.19 | Up $0.00 | $63.19 | $63.19 | 0 |
| 03:18 PM | $63.19 | Up $0.00 | $63.19 | $63.19 | 0 |
| 03:13 PM | $63.19 | Up $0.00 | $63.19 | $63.19 | 300 |
| 03:13 PM | $63.19 | Up $0.00 | $63.19 | $63.19 | 0 |
| 03:13 PM | $63.19 | Up $0.00 | $63.19 | $63.19 | 0 |
| 03:13 PM | $63.19 | Up $0.00 | $63.19 | $63.19 | 0 |
| 03:13 PM | $63.19 | Up $0.00 | $63.19 | $63.19 | 0 |
| 03:11 PM | $63.19 | Up $0.02 | $63.19 | $63.19 | 600 |
| 03:11 PM | $63.19 | Up $0.00 | $63.19 | $63.19 | 0 |
| 03:10 PM | $63.17 | Up $0.00 | $63.17 | $63.17 | 100 |
| 03:07 PM | $63.17 | Up $0.01 | $63.17 | $63.17 | 100 |
| 03:07 PM | $63.17 | Up $0.00 | $63.17 | $63.17 | 0 |
| 03:07 PM | $63.17 | Up $0.00 | $63.17 | $63.17 | 0 |
| 03:06 PM | $63.16 | Up $0.02 | $63.16 | $63.16 | 200 |
| 03:05 PM | $63.14 | Up $0.01 | $63.14 | $63.14 | 100 |
| 03:04 PM | $63.13 | Up $0.00 | $63.13 | $63.13 | 100 |
| 03:03 PM | $63.13 | Down $ -0.01 | $63.13 | $63.12 | 400 |
| 03:02 PM | $63.14 | Up $0.03 | $63.14 | $63.14 | 200 |
| 03:01 PM | $63.11 | Up $0.01 | $63.11 | $63.10 | 600 |
| 02:57 PM | $63.10 | Up $0.00 | $63.10 | $63.10 | 100 |
| 02:57 PM | $63.10 | Up $0.00 | $63.10 | $63.10 | 0 |
| 02:57 PM | $63.10 | Up $0.00 | $63.10 | $63.10 | 0 |
| 02:57 PM | $63.10 | Up $0.00 | $63.10 | $63.10 | 0 |
| 02:56 PM | $63.10 | Up $0.02 | $63.10 | $63.10 | 100 |
| 02:55 PM | $63.08 | Down $ -0.01 | $63.08 | $63.08 | 100 |
| 02:53 PM | $63.09 | Down $ -0.08 | $63.09 | $63.09 | 300 |
| 02:53 PM | $63.09 | Up $0.00 | $63.09 | $63.09 | 0 |
| 02:45 PM | $63.17 | Up $0.02 | $63.17 | $63.15 | 500 |
| 02:45 PM | $63.17 | Up $0.00 | $63.17 | $63.15 | 0 |
| 02:45 PM | $63.17 | Up $0.00 | $63.17 | $63.15 | 0 |
| 02:45 PM | $63.17 | Up $0.00 | $63.17 | $63.15 | 0 |
| 02:45 PM | $63.17 | Up $0.00 | $63.17 | $63.15 | 0 |
| 02:45 PM | $63.17 | Up $0.00 | $63.17 | $63.15 | 0 |
| 02:45 PM | $63.17 | Up $0.00 | $63.17 | $63.15 | 0 |
| 02:45 PM | $63.17 | Up $0.00 | $63.17 | $63.15 | 0 |
| 02:44 PM | $63.15 | Up $0.05 | $63.15 | $63.15 | 600 |
| 02:43 PM | $63.10 | Down $ -0.01 | $63.10 | $63.10 | 400 |
| 02:42 PM | $63.11 | Down $ -0.01 | $63.11 | $63.11 | 100 |
| 02:40 PM | $63.12 | Down $ -0.10 | $63.12 | $63.12 | 200 |
| 02:40 PM | $63.12 | Up $0.00 | $63.12 | $63.12 | 0 |
| 02:34 PM | $63.22 | Down $ -0.02 | $63.22 | $63.22 | 800 |
| 02:34 PM | $63.22 | Up $0.00 | $63.22 | $63.22 | 0 |
| 02:34 PM | $63.22 | Up $0.00 | $63.22 | $63.22 | 0 |
| 02:34 PM | $63.22 | Up $0.00 | $63.22 | $63.22 | 0 |
| 02:34 PM | $63.22 | Up $0.00 | $63.22 | $63.22 | 0 |
| 02:34 PM | $63.22 | Up $0.00 | $63.22 | $63.22 | 0 |
| 02:32 PM | $63.24 | Up $0.04 | $63.24 | $63.19 | 700 |
| 02:32 PM | $63.24 | Up $0.00 | $63.24 | $63.19 | 0 |
| 02:31 PM | $63.20 | Up $0.01 | $63.20 | $63.18 | 500 |
| 02:30 PM | $63.19 | Down $ -0.11 | $63.20 | $63.19 | 600 |
| 02:24 PM | $63.30 | Up $0.01 | $63.30 | $63.30 | 1,600 |
| 02:24 PM | $63.30 | Up $0.00 | $63.30 | $63.30 | 0 |
| 02:24 PM | $63.30 | Up $0.00 | $63.30 | $63.30 | 0 |
| 02:24 PM | $63.30 | Up $0.00 | $63.30 | $63.30 | 0 |
| 02:24 PM | $63.30 | Up $0.00 | $63.30 | $63.30 | 0 |
| 02:24 PM | $63.30 | Up $0.00 | $63.30 | $63.30 | 0 |
| 02:21 PM | $63.29 | Down $ -0.02 | $63.29 | $63.29 | 600 |
| 02:21 PM | $63.29 | Up $0.00 | $63.29 | $63.29 | 0 |
| 02:21 PM | $63.29 | Up $0.00 | $63.29 | $63.29 | 0 |
| 02:19 PM | $63.31 | Down $ -0.03 | $63.31 | $63.30 | 3,900 |
| 02:19 PM | $63.31 | Up $0.00 | $63.31 | $63.30 | 0 |
| 02:18 PM | $63.34 | Down $ -0.02 | $63.34 | $63.34 | 200 |
| 02:15 PM | $63.36 | Up $0.01 | $63.36 | $63.36 | 700 |
| 02:15 PM | $63.36 | Up $0.00 | $63.36 | $63.36 | 0 |
| 02:15 PM | $63.36 | Up $0.00 | $63.36 | $63.36 | 0 |
| 02:13 PM | $63.35 | Down $ -0.02 | $63.35 | $63.35 | 300 |
| 02:13 PM | $63.35 | Up $0.00 | $63.35 | $63.35 | 0 |
| 02:12 PM | $63.37 | Down $ -0.03 | $63.37 | $63.37 | 600 |
| 02:09 PM | $63.40 | Up $0.01 | $63.40 | $63.40 | 200 |
| 02:09 PM | $63.40 | Up $0.00 | $63.40 | $63.40 | 0 |
| 02:09 PM | $63.40 | Up $0.00 | $63.40 | $63.40 | 0 |
| 02:08 PM | $63.39 | Down $ -0.05 | $63.41 | $63.39 | 900 |
| 02:06 PM | $63.44 | Up $0.04 | $63.44 | $63.41 | 300 |
| 02:06 PM | $63.44 | Up $0.00 | $63.44 | $63.41 | 0 |
| 02:04 PM | $63.40 | Down $ -0.02 | $63.40 | $63.40 | 800 |
| 02:04 PM | $63.40 | Up $0.00 | $63.40 | $63.40 | 0 |
| 02:03 PM | $63.42 | Up $0.01 | $63.42 | $63.42 | 400 |
| 01:59 PM | $63.41 | Up $0.03 | $63.41 | $63.41 | 100 |
| 01:59 PM | $63.41 | Up $0.00 | $63.41 | $63.41 | 0 |
| 01:59 PM | $63.41 | Up $0.00 | $63.41 | $63.41 | 0 |
| 01:59 PM | $63.41 | Up $0.00 | $63.41 | $63.41 | 0 |
| 01:58 PM | $63.38 | Up $0.04 | $63.38 | $63.38 | 100 |
| 01:56 PM | $63.34 | Down $ -0.02 | $63.34 | $63.34 | 300 |
| 01:56 PM | $63.34 | Up $0.00 | $63.34 | $63.34 | 0 |
| 01:55 PM | $63.36 | Down $ -0.02 | $63.36 | $63.36 | 200 |
| 01:51 PM | $63.38 | Up $0.02 | $63.38 | $63.36 | 1,200 |
| 01:51 PM | $63.38 | Up $0.00 | $63.38 | $63.36 | 0 |
| 01:51 PM | $63.38 | Up $0.00 | $63.38 | $63.36 | 0 |
| 01:51 PM | $63.38 | Up $0.00 | $63.38 | $63.36 | 0 |
| 01:50 PM | $63.36 | Down $ -0.02 | $63.38 | $63.36 | 4,800 |
| 01:49 PM | $63.38 | Down $ -0.03 | $63.38 | $63.36 | 1,100 |
| 01:46 PM | $63.41 | Down $ -0.03 | $63.41 | $63.36 | 2,100 |
| 01:46 PM | $63.41 | Up $0.00 | $63.41 | $63.36 | 0 |
| 01:46 PM | $63.41 | Up $0.00 | $63.41 | $63.36 | 0 |
| 01:44 PM | $63.44 | Down $ -0.09 | $63.53 | $63.42 | 11,500 |
| 01:44 PM | $63.44 | Up $0.00 | $63.53 | $63.42 | 0 |
| 01:43 PM | $63.53 | Up $0.00 | $63.53 | $63.53 | 2,600 |
| 01:40 PM | $63.53 | Up $0.00 | $63.53 | $63.53 | 300 |
| 01:40 PM | $63.53 | Up $0.00 | $63.53 | $63.53 | 0 |
| 01:40 PM | $63.53 | Up $0.00 | $63.53 | $63.53 | 0 |
| 01:39 PM | $63.53 | Up $0.02 | $63.53 | $63.53 | 200 |
| 01:37 PM | $63.51 | Up $0.01 | $63.51 | $63.51 | 1,600 |
| 01:37 PM | $63.51 | Up $0.00 | $63.51 | $63.51 | 0 |
| 01:36 PM | $63.50 | Up $0.00 | $63.50 | $63.50 | 100 |
| 01:35 PM | $63.50 | Down $ -0.03 | $63.50 | $63.50 | 500 |
| 01:30 PM | $63.53 | Up $0.00 | $63.53 | $63.53 | 200 |
| 01:30 PM | $63.53 | Up $0.00 | $63.53 | $63.53 | 0 |
| 01:30 PM | $63.53 | Up $0.00 | $63.53 | $63.53 | 0 |
| 01:30 PM | $63.53 | Up $0.00 | $63.53 | $63.53 | 0 |
| 01:30 PM | $63.53 | Up $0.00 | $63.53 | $63.53 | 0 |
| 01:29 PM | $63.53 | Up $0.00 | $63.53 | $63.53 | 200 |
| 01:27 PM | $63.53 | Up $0.01 | $63.53 | $63.53 | 300 |
| 01:27 PM | $63.53 | Up $0.00 | $63.53 | $63.53 | 0 |
| 01:24 PM | $63.52 | Down $ -0.03 | $63.52 | $63.52 | 200 |
| 01:24 PM | $63.52 | Up $0.00 | $63.52 | $63.52 | 0 |
| 01:24 PM | $63.52 | Up $0.00 | $63.52 | $63.52 | 0 |
| 01:22 PM | $63.55 | Down $ -0.01 | $63.55 | $63.55 | 100 |
| 01:22 PM | $63.55 | Up $0.00 | $63.55 | $63.55 | 0 |
| 01:16 PM | $63.56 | Down $ -0.02 | $63.56 | $63.56 | 100 |
| 01:16 PM | $63.56 | Up $0.00 | $63.56 | $63.56 | 0 |
| 01:16 PM | $63.56 | Up $0.00 | $63.56 | $63.56 | 0 |
| 01:16 PM | $63.56 | Up $0.00 | $63.56 | $63.56 | 0 |
| 01:16 PM | $63.56 | Up $0.00 | $63.56 | $63.56 | 0 |
| 01:16 PM | $63.56 | Up $0.00 | $63.56 | $63.56 | 0 |
| 01:15 PM | $63.58 | Up $0.01 | $63.58 | $63.58 | 600 |
| 01:12 PM | $63.57 | Up $0.02 | $63.57 | $63.57 | 100 |
| 01:12 PM | $63.57 | Up $0.00 | $63.57 | $63.57 | 0 |
| 01:12 PM | $63.57 | Up $0.00 | $63.57 | $63.57 | 0 |
| 01:07 PM | $63.55 | Down $ -0.02 | $63.55 | $63.55 | 100 |
| 01:07 PM | $63.55 | Up $0.00 | $63.55 | $63.55 | 0 |
| 01:07 PM | $63.55 | Up $0.00 | $63.55 | $63.55 | 0 |
| 01:07 PM | $63.55 | Up $0.00 | $63.55 | $63.55 | 0 |
| 01:07 PM | $63.55 | Up $0.00 | $63.55 | $63.55 | 0 |
| 01:05 PM | $63.57 | Up $0.02 | $63.57 | $63.57 | 11,300 |
| 01:05 PM | $63.57 | Up $0.00 | $63.57 | $63.57 | 0 |
| 01:04 PM | $63.55 | Down $ -0.03 | $63.55 | $63.55 | 2,200 |
| 12:46 PM | $63.58 | Up $0.00 | $63.58 | $63.58 | 2,300 |
| 12:46 PM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 12:46 PM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 12:46 PM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 12:46 PM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 12:46 PM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 12:46 PM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 12:46 PM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 12:46 PM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 12:46 PM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 12:46 PM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 12:46 PM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 12:46 PM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 12:46 PM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 12:46 PM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 12:46 PM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 12:46 PM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 12:46 PM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 12:45 PM | $63.58 | Down $ -0.02 | $63.58 | $63.57 | 200 |
| 12:39 PM | $63.60 | Down $ -0.01 | $63.60 | $63.60 | 600 |
| 12:39 PM | $63.60 | Up $0.00 | $63.60 | $63.60 | 0 |
| 12:39 PM | $63.60 | Up $0.00 | $63.60 | $63.60 | 0 |
| 12:39 PM | $63.60 | Up $0.00 | $63.60 | $63.60 | 0 |
| 12:39 PM | $63.60 | Up $0.00 | $63.60 | $63.60 | 0 |
| 12:39 PM | $63.60 | Up $0.00 | $63.60 | $63.60 | 0 |
| 12:38 PM | $63.61 | Down $ -0.01 | $63.61 | $63.61 | 500 |
| 12:34 PM | $63.62 | Up $0.00 | $63.62 | $63.62 | 1,000 |
| 12:34 PM | $63.62 | Up $0.00 | $63.62 | $63.62 | 0 |
| 12:34 PM | $63.62 | Up $0.00 | $63.62 | $63.62 | 0 |
| 12:34 PM | $63.62 | Up $0.00 | $63.62 | $63.62 | 0 |
| 12:31 PM | $63.62 | Up $0.02 | $63.62 | $63.62 | 100 |
| 12:31 PM | $63.62 | Up $0.00 | $63.62 | $63.62 | 0 |
| 12:31 PM | $63.62 | Up $0.00 | $63.62 | $63.62 | 0 |
| 12:30 PM | $63.60 | Down $ -0.01 | $63.62 | $63.60 | 200 |
| 12:28 PM | $63.61 | Up $0.01 | $63.61 | $63.61 | 100 |
| 12:28 PM | $63.61 | Up $0.00 | $63.61 | $63.61 | 0 |
| 12:22 PM | $63.60 | Up $0.01 | $63.60 | $63.60 | 2,600 |
| 12:22 PM | $63.60 | Up $0.00 | $63.60 | $63.60 | 0 |
| 12:22 PM | $63.60 | Up $0.00 | $63.60 | $63.60 | 0 |
| 12:22 PM | $63.60 | Up $0.00 | $63.60 | $63.60 | 0 |
| 12:22 PM | $63.60 | Up $0.00 | $63.60 | $63.60 | 0 |
| 12:22 PM | $63.60 | Up $0.00 | $63.60 | $63.60 | 0 |
| 12:21 PM | $63.59 | Down $0.00 | $63.59 | $63.59 | 2,500 |
| 12:15 PM | $63.60 | Down $ -0.01 | $63.60 | $63.59 | 300 |
| 12:15 PM | $63.60 | Up $0.00 | $63.60 | $63.59 | 0 |
| 12:15 PM | $63.60 | Up $0.00 | $63.60 | $63.59 | 0 |
| 12:15 PM | $63.60 | Up $0.00 | $63.60 | $63.59 | 0 |
| 12:15 PM | $63.60 | Up $0.00 | $63.60 | $63.59 | 0 |
| 12:15 PM | $63.60 | Up $0.00 | $63.60 | $63.59 | 0 |
| 12:13 PM | $63.61 | Up $0.01 | $63.61 | $63.61 | 100 |
| 12:13 PM | $63.61 | Up $0.00 | $63.61 | $63.61 | 0 |
| 12:11 PM | $63.59 | Up $0.01 | $63.59 | $63.59 | 1,600 |
| 12:11 PM | $63.59 | Up $0.00 | $63.59 | $63.59 | 0 |
| 12:09 PM | $63.58 | Up $0.00 | $63.58 | $63.58 | 400 |
| 12:09 PM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 12:08 PM | $63.58 | Down $ -0.01 | $63.58 | $63.58 | 400 |
| 12:05 PM | $63.59 | Up $0.01 | $63.59 | $63.59 | 200 |
| 12:05 PM | $63.59 | Up $0.00 | $63.59 | $63.59 | 0 |
| 12:05 PM | $63.59 | Up $0.00 | $63.59 | $63.59 | 0 |
| 11:58 AM | $63.58 | Up $0.00 | $63.58 | $63.58 | 1,100 |
| 11:58 AM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 11:58 AM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 11:58 AM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 11:58 AM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 11:58 AM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 11:58 AM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 11:57 AM | $63.58 | Up $0.00 | $63.58 | $63.58 | 500 |
| 11:51 AM | $63.58 | Down $ -0.01 | $63.58 | $63.58 | 100 |
| 11:51 AM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 11:51 AM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 11:51 AM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 11:51 AM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 11:51 AM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 11:50 AM | $63.59 | Up $0.00 | $63.59 | $63.59 | 200 |
| 11:49 AM | $63.59 | Up $0.00 | $63.59 | $63.59 | 500 |
| 11:41 AM | $63.59 | Up $0.01 | $63.59 | $63.59 | 500 |
| 11:41 AM | $63.59 | Up $0.00 | $63.59 | $63.59 | 0 |
| 11:41 AM | $63.59 | Up $0.00 | $63.59 | $63.59 | 0 |
| 11:41 AM | $63.59 | Up $0.00 | $63.59 | $63.59 | 0 |
| 11:41 AM | $63.59 | Up $0.00 | $63.59 | $63.59 | 0 |
| 11:41 AM | $63.59 | Up $0.00 | $63.59 | $63.59 | 0 |
| 11:41 AM | $63.59 | Up $0.00 | $63.59 | $63.59 | 0 |
| 11:41 AM | $63.59 | Up $0.00 | $63.59 | $63.59 | 0 |
| 11:40 AM | $63.58 | Up $0.01 | $63.58 | $63.58 | 700 |
| 11:39 AM | $63.57 | Up $0.01 | $63.57 | $63.57 | 300 |
| 11:36 AM | $63.56 | Up $0.01 | $63.56 | $63.56 | 400 |
| 11:36 AM | $63.56 | Up $0.00 | $63.56 | $63.56 | 0 |
| 11:36 AM | $63.56 | Up $0.00 | $63.56 | $63.56 | 0 |
| 11:35 AM | $63.55 | Up $0.02 | $63.55 | $63.55 | 100 |
| 11:34 AM | $63.53 | Up $0.00 | $63.53 | $63.53 | 1,000 |
| 11:32 AM | $63.53 | Up $0.01 | $63.53 | $63.53 | 200 |
| 11:32 AM | $63.53 | Up $0.00 | $63.53 | $63.53 | 0 |
| 11:31 AM | $63.52 | Up $0.01 | $63.52 | $63.52 | 500 |
| 11:30 AM | $63.51 | Up $0.00 | $63.51 | $63.51 | 3,900 |
| 11:27 AM | $63.51 | Up $0.01 | $63.51 | $63.51 | 900 |
| 11:27 AM | $63.51 | Up $0.00 | $63.51 | $63.51 | 0 |
| 11:27 AM | $63.51 | Up $0.00 | $63.51 | $63.51 | 0 |
| 11:25 AM | $63.50 | Up $0.00 | $63.51 | $63.50 | 500 |
| 11:25 AM | $63.50 | Up $0.00 | $63.51 | $63.50 | 0 |
| 11:22 AM | $63.50 | Up $0.02 | $63.50 | $63.50 | 300 |
| 11:22 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 11:22 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 11:18 AM | $63.48 | Down $ -0.02 | $63.48 | $63.48 | 2,000 |
| 11:18 AM | $63.48 | Up $0.00 | $63.48 | $63.48 | 0 |
| 11:18 AM | $63.48 | Up $0.00 | $63.48 | $63.48 | 0 |
| 11:18 AM | $63.48 | Up $0.00 | $63.48 | $63.48 | 0 |
| 11:15 AM | $63.50 | Down $ -0.01 | $63.50 | $63.50 | 700 |
| 11:15 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 11:15 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 11:11 AM | $63.51 | Up $0.01 | $63.51 | $63.50 | 300 |
| 11:11 AM | $63.51 | Up $0.00 | $63.51 | $63.50 | 0 |
| 11:11 AM | $63.51 | Up $0.00 | $63.51 | $63.50 | 0 |
| 11:11 AM | $63.51 | Up $0.00 | $63.51 | $63.50 | 0 |
| 11:09 AM | $63.50 | Down $ -0.01 | $63.50 | $63.50 | 3,200 |
| 11:09 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 11:08 AM | $63.51 | Up $0.02 | $63.51 | $63.50 | 13,400 |
| 11:05 AM | $63.49 | Up $0.05 | $63.49 | $63.49 | 1,000 |
| 11:05 AM | $63.49 | Up $0.00 | $63.49 | $63.49 | 0 |
| 11:05 AM | $63.49 | Up $0.00 | $63.49 | $63.49 | 0 |
| 11:00 AM | $63.44 | Down $ -0.04 | $63.44 | $63.44 | 200 |
| 11:00 AM | $63.44 | Up $0.00 | $63.44 | $63.44 | 0 |
| 11:00 AM | $63.44 | Up $0.00 | $63.44 | $63.44 | 0 |
| 11:00 AM | $63.44 | Up $0.00 | $63.44 | $63.44 | 0 |
| 11:00 AM | $63.44 | Up $0.00 | $63.44 | $63.44 | 0 |
| 10:55 AM | $63.48 | Up $0.03 | $63.48 | $63.48 | 200 |
| 10:55 AM | $63.48 | Up $0.00 | $63.48 | $63.48 | 0 |
| 10:55 AM | $63.48 | Up $0.00 | $63.48 | $63.48 | 0 |
| 10:55 AM | $63.48 | Up $0.00 | $63.48 | $63.48 | 0 |
| 10:55 AM | $63.48 | Up $0.00 | $63.48 | $63.48 | 0 |
| 10:52 AM | $63.45 | Down $ -0.06 | $63.46 | $63.45 | 1,400 |
| 10:52 AM | $63.45 | Up $0.00 | $63.46 | $63.45 | 0 |
| 10:52 AM | $63.45 | Up $0.00 | $63.46 | $63.45 | 0 |
| 10:46 AM | $63.51 | Down $ -0.01 | $63.51 | $63.51 | 1,200 |
| 10:46 AM | $63.51 | Up $0.00 | $63.51 | $63.51 | 0 |
| 10:46 AM | $63.51 | Up $0.00 | $63.51 | $63.51 | 0 |
| 10:46 AM | $63.51 | Up $0.00 | $63.51 | $63.51 | 0 |
| 10:46 AM | $63.51 | Up $0.00 | $63.51 | $63.51 | 0 |
| 10:46 AM | $63.51 | Up $0.00 | $63.51 | $63.51 | 0 |
| 10:43 AM | $63.52 | Up $0.00 | $63.52 | $63.52 | 900 |
| 10:43 AM | $63.52 | Up $0.00 | $63.52 | $63.52 | 0 |
| 10:43 AM | $63.52 | Up $0.00 | $63.52 | $63.52 | 0 |
| 10:40 AM | $63.52 | Down $ -0.01 | $63.52 | $63.52 | 1,600 |
| 10:40 AM | $63.52 | Up $0.00 | $63.52 | $63.52 | 0 |
| 10:40 AM | $63.52 | Up $0.00 | $63.52 | $63.52 | 0 |
| 10:39 AM | $63.53 | Up $0.04 | $63.53 | $63.53 | 100 |
| 10:38 AM | $63.49 | Up $0.00 | $63.49 | $63.49 | 100 |
| 10:37 AM | $63.49 | Up $0.03 | $63.50 | $63.47 | 12,700 |
| 10:36 AM | $63.46 | Up $0.00 | $63.46 | $63.46 | 700 |
| 10:35 AM | $63.46 | Up $0.00 | $63.46 | $63.46 | 200 |
| 10:32 AM | $63.46 | Up $0.01 | $63.46 | $63.46 | 200 |
| 10:32 AM | $63.46 | Up $0.00 | $63.46 | $63.46 | 0 |
| 10:32 AM | $63.46 | Up $0.00 | $63.46 | $63.46 | 0 |
| 10:31 AM | $63.45 | Down $ -0.01 | $63.45 | $63.45 | 1,200 |
| 10:27 AM | $63.46 | Down $ -0.02 | $63.46 | $63.46 | 1,600 |
| 10:27 AM | $63.46 | Up $0.00 | $63.46 | $63.46 | 0 |
| 10:27 AM | $63.46 | Up $0.00 | $63.46 | $63.46 | 0 |
| 10:27 AM | $63.46 | Up $0.00 | $63.46 | $63.46 | 0 |
| 10:19 AM | $63.48 | Up $0.01 | $63.48 | $63.48 | 100 |
| 10:19 AM | $63.48 | Up $0.00 | $63.48 | $63.48 | 0 |
| 10:19 AM | $63.48 | Up $0.00 | $63.48 | $63.48 | 0 |
| 10:19 AM | $63.48 | Up $0.00 | $63.48 | $63.48 | 0 |
| 10:19 AM | $63.48 | Up $0.00 | $63.48 | $63.48 | 0 |
| 10:19 AM | $63.48 | Up $0.00 | $63.48 | $63.48 | 0 |
| 10:19 AM | $63.48 | Up $0.00 | $63.48 | $63.48 | 0 |
| 10:19 AM | $63.48 | Up $0.00 | $63.48 | $63.48 | 0 |
| 10:16 AM | $63.47 | Down $ -0.02 | $63.47 | $63.47 | 1,100 |
| 10:16 AM | $63.47 | Up $0.00 | $63.47 | $63.47 | 0 |
| 10:16 AM | $63.47 | Up $0.00 | $63.47 | $63.47 | 0 |
| 10:15 AM | $63.49 | Down $ -0.03 | $63.49 | $63.49 | 100 |
| 10:12 AM | $63.52 | Up $0.03 | $63.52 | $63.51 | 900 |
| 10:12 AM | $63.52 | Up $0.00 | $63.52 | $63.51 | 0 |
| 10:12 AM | $63.52 | Up $0.00 | $63.52 | $63.51 | 0 |
| 10:10 AM | $63.49 | Up $0.00 | $63.49 | $63.49 | 500 |
| 10:10 AM | $63.49 | Up $0.00 | $63.49 | $63.49 | 0 |
| 10:09 AM | $63.49 | Down $ -0.01 | $63.52 | $63.49 | 5,400 |
| 10:08 AM | $63.50 | Up $0.02 | $63.50 | $63.49 | 4,300 |
| 10:07 AM | $63.48 | Down $ -0.02 | $63.48 | $63.48 | 200 |
| 10:06 AM | $63.50 | Down $ -0.01 | $63.50 | $63.49 | 300 |
| 10:05 AM | $63.50 | Up $0.01 | $63.50 | $63.50 | 100 |
| 10:04 AM | $63.49 | Up $0.00 | $63.49 | $63.49 | 100 |
| 10:03 AM | $63.49 | Up $0.00 | $63.49 | $63.48 | 2,900 |
| 10:02 AM | $63.49 | Up $0.01 | $63.49 | $63.49 | 400 |
| 10:01 AM | $63.48 | Up $0.01 | $63.48 | $63.48 | 400 |
| 10:00 AM | $63.47 | Up $0.05 | $63.47 | $63.45 | 700 |
| 09:59 AM | $63.42 | Up $0.01 | $63.42 | $63.42 | 200 |
| 09:58 AM | $63.41 | Down $ -0.03 | $63.41 | $63.41 | 1,300 |
| 09:57 AM | $63.44 | Up $0.04 | $63.44 | $63.44 | 2,100 |
| 09:55 AM | $63.40 | Up $0.04 | $63.40 | $63.40 | 400 |
| 09:55 AM | $63.40 | Up $0.00 | $63.40 | $63.40 | 0 |
| 09:52 AM | $63.36 | Up $0.00 | $63.38 | $63.36 | 5,100 |
| 09:52 AM | $63.36 | Up $0.00 | $63.38 | $63.36 | 0 |
| 09:52 AM | $63.36 | Up $0.00 | $63.38 | $63.36 | 0 |
| 09:50 AM | $63.36 | Up $0.00 | $63.36 | $63.36 | 1,400 |
| 09:50 AM | $63.36 | Up $0.00 | $63.36 | $63.36 | 0 |
| 09:48 AM | $63.36 | Up $0.02 | $63.36 | $63.36 | 600 |
| 09:48 AM | $63.36 | Up $0.00 | $63.36 | $63.36 | 0 |
| 09:42 AM | $63.34 | Up $0.01 | $63.34 | $63.34 | 400 |
| 09:42 AM | $63.34 | Up $0.00 | $63.34 | $63.34 | 0 |
| 09:42 AM | $63.34 | Up $0.00 | $63.34 | $63.34 | 0 |
| 09:42 AM | $63.34 | Up $0.00 | $63.34 | $63.34 | 0 |
| 09:42 AM | $63.34 | Up $0.00 | $63.34 | $63.34 | 0 |
| 09:42 AM | $63.34 | Up $0.00 | $63.34 | $63.34 | 0 |
| 09:40 AM | $63.33 | Up $0.02 | $63.33 | $63.33 | 100 |
| 09:40 AM | $63.33 | Up $0.00 | $63.33 | $63.33 | 0 |
| 09:38 AM | $63.31 | Down $ -0.02 | $63.32 | $63.31 | 800 |
| 09:38 AM | $63.31 | Up $0.00 | $63.32 | $63.31 | 0 |
| 09:37 AM | $63.33 | Up $0.04 | $63.33 | $63.30 | 1,400 |
| 09:34 AM | $63.29 | Up $0.05 | $63.29 | $63.29 | 500 |
| 09:34 AM | $63.29 | Up $0.00 | $63.29 | $63.29 | 0 |
| 09:34 AM | $63.29 | Up $0.00 | $63.29 | $63.29 | 0 |
| 09:30 AM | $63.24 | Up $0.09 | $63.24 | $63.24 | 4,400 |
| 09:30 AM | $63.24 | Up $0.00 | $63.24 | $63.24 | 0 |
| 09:30 AM | $63.24 | Up $0.00 | $63.24 | $63.24 | 0 |
| 09:30 AM | $63.24 | Up $0.00 | $63.24 | $63.24 | 0 |
| Previous close | $63.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/06/2025 | $63.46 | $63.59 | $63.62 | $63.08 | 129,500 |
| 26/06/2025 | $63.15 | $63.02 | $63.19 | $63.02 | 60,500 |
| 25/06/2025 | $62.67 | $62.68 | $62.72 | $62.59 | 38,300 |
| 24/06/2025 | $62.98 | $62.88 | $63.06 | $62.88 | 131,400 |
| 23/06/2025 | $62.27 | $61.80 | $62.30 | $61.45 | 175,900 |
| 20/06/2025 | $61.68 | $61.73 | $61.83 | $61.53 | 150,700 |
| 19/06/2025 | $61.57 | $61.22 | $61.59 | $61.22 | 42,200 |
| 18/06/2025 | $61.80 | $62.05 | $62.16 | $61.73 | 125,500 |
| 17/06/2025 | $61.82 | $62.18 | $62.25 | $61.78 | 182,900 |
| 16/06/2025 | $62.35 | $62.40 | $62.46 | $62.26 | 127,000 |
| 13/06/2025 | $61.75 | $62.25 | $62.28 | $61.64 | 162,700 |
| 12/06/2025 | $62.50 | $62.40 | $62.50 | $62.35 | 87,600 |
| 11/06/2025 | $62.27 | $62.50 | $62.59 | $62.08 | 175,100 |
| 10/06/2025 | $62.46 | $62.28 | $62.46 | $62.16 | 153,000 |
| 09/06/2025 | $62.08 | $62.13 | $62.27 | $62.08 | 83,400 |
| 06/06/2025 | $62.05 | $62.03 | $62.19 | $61.84 | 87,800 |
| 05/06/2025 | $61.46 | $62.02 | $62.05 | $61.25 | 207,000 |
| 04/06/2025 | $61.77 | $61.81 | $61.95 | $61.73 | 131,400 |
| 03/06/2025 | $61.77 | $61.71 | $61.85 | $61.63 | 166,200 |
| 02/06/2025 | $61.41 | $61.09 | $61.41 | $61.05 | 133,600 |
| 30/05/2025 | $61.07 | $60.93 | $61.22 | $60.46 | 223,800 |
| 29/05/2025 | $61.15 | $60.87 | $61.22 | $60.82 | 158,200 |
| 28/05/2025 | $60.94 | $61.08 | $61.24 | $60.88 | 155,100 |
| 27/05/2025 | $61.22 | $61.08 | $61.27 | $61.07 | 294,300 |
| 26/05/2025 | $60.81 | $60.75 | $60.88 | $60.69 | 31,700 |
| 23/05/2025 | $60.03 | $59.93 | $60.28 | $59.90 | 280,800 |
| 22/05/2025 | $60.43 | $60.58 | $60.83 | $60.43 | 92,900 |
| 21/05/2025 | $60.48 | $61.37 | $61.45 | $60.35 | 261,500 |
| 20/05/2025 | $61.50 | $61.56 | $61.61 | $61.18 | 290,900 |
| 16/05/2025 | $61.69 | $61.40 | $61.70 | $61.40 | 78,300 |
Graphs are not available, please refer to the detailed table