Find a quote
iSHARES CORE SP 500 IDX ETF CAD HEDGED
61.69 Up 0.42 (0.68 %)
Delayed : 2025/05/16 17:40:00
- Previous close $61.27
- Opening $61.44
- Today High $61.70
- Today Low $61.20
- Price Bid $61.58
- Price Ask $61.58
- 52 Weeks High $63.70
- 52 Weeks Low $50.16
- Size Bid 25
- Size Ask 25
- Volume 164,477
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $61.69 | Up $0.01 | $61.69 | $61.69 | 300 |
| 03:58 PM | $61.68 | Up $0.01 | $61.70 | $61.68 | 1,300 |
| 03:57 PM | $61.67 | Up $0.01 | $61.68 | $61.67 | 1,100 |
| 03:56 PM | $61.66 | Up $0.00 | $61.66 | $61.65 | 700 |
| 03:55 PM | $61.66 | Down $ -0.01 | $61.67 | $61.66 | 2,300 |
| 03:54 PM | $61.67 | Up $0.01 | $61.68 | $61.67 | 500 |
| 03:52 PM | $61.66 | Up $0.02 | $61.66 | $61.66 | 900 |
| 03:52 PM | $61.66 | Up $0.00 | $61.66 | $61.66 | 0 |
| 03:50 PM | $61.64 | Down $ -0.04 | $61.66 | $61.64 | 2,700 |
| 03:50 PM | $61.64 | Up $0.00 | $61.66 | $61.64 | 0 |
| 03:48 PM | $61.68 | Up $0.07 | $61.68 | $61.65 | 700 |
| 03:48 PM | $61.68 | Up $0.00 | $61.68 | $61.65 | 0 |
| 03:47 PM | $61.61 | Up $0.02 | $61.61 | $61.61 | 100 |
| 03:46 PM | $61.59 | Up $0.00 | $61.59 | $61.59 | 1,600 |
| 03:45 PM | $61.59 | Down $ -0.02 | $61.59 | $61.59 | 300 |
| 03:41 PM | $61.61 | Up $0.01 | $61.61 | $61.61 | 1,000 |
| 03:41 PM | $61.61 | Up $0.00 | $61.61 | $61.61 | 0 |
| 03:41 PM | $61.61 | Up $0.00 | $61.61 | $61.61 | 0 |
| 03:41 PM | $61.61 | Up $0.00 | $61.61 | $61.61 | 0 |
| 03:40 PM | $61.60 | Down $ -0.02 | $61.60 | $61.60 | 300 |
| 03:39 PM | $61.62 | Up $0.01 | $61.62 | $61.61 | 1,200 |
| 03:38 PM | $61.61 | Down $ -0.01 | $61.61 | $61.61 | 800 |
| 03:34 PM | $61.62 | Up $0.00 | $61.62 | $61.62 | 500 |
| 03:34 PM | $61.62 | Up $0.00 | $61.62 | $61.62 | 0 |
| 03:34 PM | $61.62 | Up $0.00 | $61.62 | $61.62 | 0 |
| 03:34 PM | $61.62 | Up $0.00 | $61.62 | $61.62 | 0 |
| 03:33 PM | $61.62 | Down $ -0.02 | $61.64 | $61.62 | 400 |
| 03:32 PM | $61.64 | Up $0.01 | $61.64 | $61.64 | 600 |
| 03:31 PM | $61.63 | Down $ -0.01 | $61.63 | $61.63 | 9,600 |
| 03:30 PM | $61.64 | Down $ -0.01 | $61.64 | $61.63 | 600 |
| 03:27 PM | $61.65 | Up $0.01 | $61.65 | $61.65 | 800 |
| 03:27 PM | $61.65 | Up $0.00 | $61.65 | $61.65 | 0 |
| 03:27 PM | $61.65 | Up $0.00 | $61.65 | $61.65 | 0 |
| 03:26 PM | $61.64 | Down $ -0.01 | $61.64 | $61.64 | 400 |
| 03:25 PM | $61.65 | Up $0.00 | $61.65 | $61.65 | 300 |
| 03:24 PM | $61.65 | Down $ -0.01 | $61.65 | $61.65 | 2,100 |
| 03:22 PM | $61.66 | Up $0.00 | $61.66 | $61.66 | 3,300 |
| 03:22 PM | $61.66 | Up $0.00 | $61.66 | $61.66 | 0 |
| 03:21 PM | $61.66 | Up $0.01 | $61.66 | $61.66 | 800 |
| 03:20 PM | $61.65 | Up $0.00 | $61.65 | $61.65 | 100 |
| 03:17 PM | $61.65 | Down $ -0.01 | $61.65 | $61.65 | 200 |
| 03:17 PM | $61.65 | Up $0.00 | $61.65 | $61.65 | 0 |
| 03:17 PM | $61.65 | Up $0.00 | $61.65 | $61.65 | 0 |
| 03:16 PM | $61.66 | Up $0.00 | $61.66 | $61.66 | 100 |
| 03:11 PM | $61.66 | Down $ -0.01 | $61.66 | $61.66 | 100 |
| 03:11 PM | $61.66 | Up $0.00 | $61.66 | $61.66 | 0 |
| 03:11 PM | $61.66 | Up $0.00 | $61.66 | $61.66 | 0 |
| 03:11 PM | $61.66 | Up $0.00 | $61.66 | $61.66 | 0 |
| 03:11 PM | $61.66 | Up $0.00 | $61.66 | $61.66 | 0 |
| 03:09 PM | $61.67 | Down $ -0.01 | $61.67 | $61.67 | 200 |
| 03:09 PM | $61.67 | Up $0.00 | $61.67 | $61.67 | 0 |
| 03:06 PM | $61.68 | Up $0.03 | $61.68 | $61.68 | 100 |
| 03:06 PM | $61.68 | Up $0.00 | $61.68 | $61.68 | 0 |
| 03:06 PM | $61.68 | Up $0.00 | $61.68 | $61.68 | 0 |
| 03:03 PM | $61.65 | Up $0.02 | $61.65 | $61.65 | 1,400 |
| 03:03 PM | $61.65 | Up $0.00 | $61.65 | $61.65 | 0 |
| 03:03 PM | $61.65 | Up $0.00 | $61.65 | $61.65 | 0 |
| 03:01 PM | $61.63 | Down $ -0.01 | $61.63 | $61.63 | 100 |
| 03:01 PM | $61.63 | Up $0.00 | $61.63 | $61.63 | 0 |
| 02:58 PM | $61.64 | Up $0.00 | $61.64 | $61.64 | 4,000 |
| 02:58 PM | $61.64 | Up $0.00 | $61.64 | $61.64 | 0 |
| 02:58 PM | $61.64 | Up $0.00 | $61.64 | $61.64 | 0 |
| 02:57 PM | $61.64 | Down $ -0.01 | $61.64 | $61.64 | 300 |
| 02:53 PM | $61.65 | Up $0.00 | $61.65 | $61.65 | 100 |
| 02:53 PM | $61.65 | Up $0.00 | $61.65 | $61.65 | 0 |
| 02:53 PM | $61.65 | Up $0.00 | $61.65 | $61.65 | 0 |
| 02:53 PM | $61.65 | Up $0.00 | $61.65 | $61.65 | 0 |
| 02:51 PM | $61.65 | Up $0.02 | $61.65 | $61.65 | 100 |
| 02:51 PM | $61.65 | Up $0.00 | $61.65 | $61.65 | 0 |
| 02:50 PM | $61.63 | Down $ -0.01 | $61.63 | $61.63 | 200 |
| 02:49 PM | $61.64 | Up $0.00 | $61.64 | $61.64 | 100 |
| 02:45 PM | $61.64 | Up $0.00 | $61.64 | $61.63 | 500 |
| 02:45 PM | $61.64 | Up $0.00 | $61.64 | $61.63 | 0 |
| 02:45 PM | $61.64 | Up $0.00 | $61.64 | $61.63 | 0 |
| 02:45 PM | $61.64 | Up $0.00 | $61.64 | $61.63 | 0 |
| 02:44 PM | $61.64 | Up $0.00 | $61.64 | $61.64 | 1,600 |
| 02:40 PM | $61.64 | Up $0.03 | $61.64 | $61.63 | 300 |
| 02:40 PM | $61.64 | Up $0.00 | $61.64 | $61.63 | 0 |
| 02:40 PM | $61.64 | Up $0.00 | $61.64 | $61.63 | 0 |
| 02:40 PM | $61.64 | Up $0.00 | $61.64 | $61.63 | 0 |
| 02:39 PM | $61.61 | Up $0.02 | $61.61 | $61.61 | 4,200 |
| 02:36 PM | $61.59 | Up $0.00 | $61.59 | $61.59 | 100 |
| 02:36 PM | $61.59 | Up $0.00 | $61.59 | $61.59 | 0 |
| 02:36 PM | $61.59 | Up $0.00 | $61.59 | $61.59 | 0 |
| 02:35 PM | $61.59 | Down $ -0.01 | $61.59 | $61.59 | 200 |
| 02:34 PM | $61.60 | Up $0.02 | $61.60 | $61.60 | 100 |
| 02:33 PM | $61.58 | Up $0.00 | $61.60 | $61.58 | 700 |
| 02:30 PM | $61.58 | Down $ -0.02 | $61.58 | $61.58 | 500 |
| 02:30 PM | $61.58 | Up $0.00 | $61.58 | $61.58 | 0 |
| 02:30 PM | $61.58 | Up $0.00 | $61.58 | $61.58 | 0 |
| 02:28 PM | $61.60 | Up $0.00 | $61.60 | $61.60 | 500 |
| 02:28 PM | $61.60 | Up $0.00 | $61.60 | $61.60 | 0 |
| 02:27 PM | $61.60 | Up $0.03 | $61.60 | $61.59 | 200 |
| 02:25 PM | $61.57 | Up $0.01 | $61.58 | $61.57 | 400 |
| 02:25 PM | $61.57 | Up $0.00 | $61.58 | $61.57 | 0 |
| 02:18 PM | $61.56 | Up $0.00 | $61.56 | $61.56 | 300 |
| 02:18 PM | $61.56 | Up $0.00 | $61.56 | $61.56 | 0 |
| 02:18 PM | $61.56 | Up $0.00 | $61.56 | $61.56 | 0 |
| 02:18 PM | $61.56 | Up $0.00 | $61.56 | $61.56 | 0 |
| 02:18 PM | $61.56 | Up $0.00 | $61.56 | $61.56 | 0 |
| 02:18 PM | $61.56 | Up $0.00 | $61.56 | $61.56 | 0 |
| 02:18 PM | $61.56 | Up $0.00 | $61.56 | $61.56 | 0 |
| 02:12 PM | $61.56 | Up $0.04 | $61.56 | $61.56 | 200 |
| 02:12 PM | $61.56 | Up $0.00 | $61.56 | $61.56 | 0 |
| 02:12 PM | $61.56 | Up $0.00 | $61.56 | $61.56 | 0 |
| 02:12 PM | $61.56 | Up $0.00 | $61.56 | $61.56 | 0 |
| 02:12 PM | $61.56 | Up $0.00 | $61.56 | $61.56 | 0 |
| 02:12 PM | $61.56 | Up $0.00 | $61.56 | $61.56 | 0 |
| 02:11 PM | $61.52 | Down $ -0.03 | $61.52 | $61.52 | 100 |
| 02:03 PM | $61.55 | Up $0.02 | $61.56 | $61.55 | 700 |
| 02:03 PM | $61.55 | Up $0.00 | $61.56 | $61.55 | 0 |
| 02:03 PM | $61.55 | Up $0.00 | $61.56 | $61.55 | 0 |
| 02:03 PM | $61.55 | Up $0.00 | $61.56 | $61.55 | 0 |
| 02:03 PM | $61.55 | Up $0.00 | $61.56 | $61.55 | 0 |
| 02:03 PM | $61.55 | Up $0.00 | $61.56 | $61.55 | 0 |
| 02:03 PM | $61.55 | Up $0.00 | $61.56 | $61.55 | 0 |
| 02:03 PM | $61.55 | Up $0.00 | $61.56 | $61.55 | 0 |
| 01:54 PM | $61.53 | Down $ -0.01 | $61.53 | $61.53 | 2,000 |
| 01:54 PM | $61.53 | Up $0.00 | $61.53 | $61.53 | 0 |
| 01:54 PM | $61.53 | Up $0.00 | $61.53 | $61.53 | 0 |
| 01:54 PM | $61.53 | Up $0.00 | $61.53 | $61.53 | 0 |
| 01:54 PM | $61.53 | Up $0.00 | $61.53 | $61.53 | 0 |
| 01:54 PM | $61.53 | Up $0.00 | $61.53 | $61.53 | 0 |
| 01:54 PM | $61.53 | Up $0.00 | $61.53 | $61.53 | 0 |
| 01:54 PM | $61.53 | Up $0.00 | $61.53 | $61.53 | 0 |
| 01:54 PM | $61.53 | Up $0.00 | $61.53 | $61.53 | 0 |
| 01:52 PM | $61.54 | Down $ -0.01 | $61.54 | $61.54 | 200 |
| 01:52 PM | $61.54 | Up $0.00 | $61.54 | $61.54 | 0 |
| 01:50 PM | $61.55 | Down $ -0.02 | $61.55 | $61.55 | 1,000 |
| 01:50 PM | $61.55 | Up $0.00 | $61.55 | $61.55 | 0 |
| 01:49 PM | $61.57 | Up $0.01 | $61.57 | $61.57 | 200 |
| 01:47 PM | $61.56 | Up $0.01 | $61.56 | $61.56 | 100 |
| 01:47 PM | $61.56 | Up $0.00 | $61.56 | $61.56 | 0 |
| 01:46 PM | $61.55 | Up $0.00 | $61.55 | $61.55 | 200 |
| 01:45 PM | $61.55 | Up $0.00 | $61.57 | $61.55 | 600 |
| 01:43 PM | $61.55 | Down $ -0.03 | $61.55 | $61.55 | 300 |
| 01:43 PM | $61.55 | Up $0.00 | $61.55 | $61.55 | 0 |
| 01:39 PM | $61.58 | Down $ -0.01 | $61.58 | $61.58 | 100 |
| 01:39 PM | $61.58 | Up $0.00 | $61.58 | $61.58 | 0 |
| 01:39 PM | $61.58 | Up $0.00 | $61.58 | $61.58 | 0 |
| 01:39 PM | $61.58 | Up $0.00 | $61.58 | $61.58 | 0 |
| 01:36 PM | $61.59 | Down $ -0.01 | $61.59 | $61.59 | 900 |
| 01:36 PM | $61.59 | Up $0.00 | $61.59 | $61.59 | 0 |
| 01:36 PM | $61.59 | Up $0.00 | $61.59 | $61.59 | 0 |
| 01:35 PM | $61.60 | Up $0.01 | $61.60 | $61.60 | 2,200 |
| 01:32 PM | $61.59 | Up $0.00 | $61.59 | $61.59 | 800 |
| 01:32 PM | $61.59 | Up $0.00 | $61.59 | $61.59 | 0 |
| 01:32 PM | $61.59 | Up $0.00 | $61.59 | $61.59 | 0 |
| 01:31 PM | $61.59 | Up $0.03 | $61.59 | $61.59 | 100 |
| 01:28 PM | $61.56 | Up $0.01 | $61.56 | $61.56 | 200 |
| 01:28 PM | $61.56 | Up $0.00 | $61.56 | $61.56 | 0 |
| 01:28 PM | $61.56 | Up $0.00 | $61.56 | $61.56 | 0 |
| 01:22 PM | $61.55 | Up $0.00 | $61.55 | $61.55 | 100 |
| 01:22 PM | $61.55 | Up $0.00 | $61.55 | $61.55 | 0 |
| 01:22 PM | $61.55 | Up $0.00 | $61.55 | $61.55 | 0 |
| 01:22 PM | $61.55 | Up $0.00 | $61.55 | $61.55 | 0 |
| 01:22 PM | $61.55 | Up $0.00 | $61.55 | $61.55 | 0 |
| 01:22 PM | $61.55 | Up $0.00 | $61.55 | $61.55 | 0 |
| 01:21 PM | $61.55 | Down $ -0.02 | $61.55 | $61.55 | 2,000 |
| 01:19 PM | $61.57 | Up $0.02 | $61.57 | $61.57 | 200 |
| 01:19 PM | $61.57 | Up $0.00 | $61.57 | $61.57 | 0 |
| 01:16 PM | $61.55 | Up $0.02 | $61.55 | $61.55 | 200 |
| 01:16 PM | $61.55 | Up $0.00 | $61.55 | $61.55 | 0 |
| 01:16 PM | $61.55 | Up $0.00 | $61.55 | $61.55 | 0 |
| 01:15 PM | $61.53 | Down $ -0.01 | $61.53 | $61.53 | 600 |
| 01:13 PM | $61.54 | Up $0.04 | $61.54 | $61.54 | 100 |
| 01:13 PM | $61.54 | Up $0.00 | $61.54 | $61.54 | 0 |
| 01:10 PM | $61.50 | Down $ -0.03 | $61.52 | $61.50 | 300 |
| 01:10 PM | $61.50 | Up $0.00 | $61.52 | $61.50 | 0 |
| 01:10 PM | $61.50 | Up $0.00 | $61.52 | $61.50 | 0 |
| 01:08 PM | $61.53 | Up $0.02 | $61.53 | $61.53 | 200 |
| 01:08 PM | $61.53 | Up $0.00 | $61.53 | $61.53 | 0 |
| 01:05 PM | $61.51 | Down $ -0.01 | $61.52 | $61.51 | 400 |
| 01:05 PM | $61.51 | Up $0.00 | $61.52 | $61.51 | 0 |
| 01:05 PM | $61.51 | Up $0.00 | $61.52 | $61.51 | 0 |
| 01:04 PM | $61.52 | Up $0.04 | $61.52 | $61.52 | 200 |
| 01:01 PM | $61.48 | Down $ -0.01 | $61.48 | $61.48 | 2,500 |
| 01:01 PM | $61.48 | Up $0.00 | $61.48 | $61.48 | 0 |
| 01:01 PM | $61.48 | Up $0.00 | $61.48 | $61.48 | 0 |
| 12:58 PM | $61.49 | Down $ -0.01 | $61.49 | $61.49 | 200 |
| 12:58 PM | $61.49 | Up $0.00 | $61.49 | $61.49 | 0 |
| 12:58 PM | $61.49 | Up $0.00 | $61.49 | $61.49 | 0 |
| 12:55 PM | $61.50 | Up $0.03 | $61.50 | $61.50 | 300 |
| 12:55 PM | $61.50 | Up $0.00 | $61.50 | $61.50 | 0 |
| 12:55 PM | $61.50 | Up $0.00 | $61.50 | $61.50 | 0 |
| 12:48 PM | $61.47 | Up $0.02 | $61.47 | $61.47 | 100 |
| 12:48 PM | $61.47 | Up $0.00 | $61.47 | $61.47 | 0 |
| 12:48 PM | $61.47 | Up $0.00 | $61.47 | $61.47 | 0 |
| 12:48 PM | $61.47 | Up $0.00 | $61.47 | $61.47 | 0 |
| 12:48 PM | $61.47 | Up $0.00 | $61.47 | $61.47 | 0 |
| 12:48 PM | $61.47 | Up $0.00 | $61.47 | $61.47 | 0 |
| 12:48 PM | $61.47 | Up $0.00 | $61.47 | $61.47 | 0 |
| 12:44 PM | $61.45 | Down $ -0.02 | $61.45 | $61.45 | 700 |
| 12:44 PM | $61.45 | Up $0.00 | $61.45 | $61.45 | 0 |
| 12:44 PM | $61.45 | Up $0.00 | $61.45 | $61.45 | 0 |
| 12:44 PM | $61.45 | Up $0.00 | $61.45 | $61.45 | 0 |
| 12:43 PM | $61.47 | Down $ -0.02 | $61.47 | $61.47 | 2,400 |
| 12:41 PM | $61.49 | Up $0.04 | $61.49 | $61.49 | 200 |
| 12:41 PM | $61.49 | Up $0.00 | $61.49 | $61.49 | 0 |
| 12:36 PM | $61.45 | Down $ -0.03 | $61.45 | $61.45 | 100 |
| 12:36 PM | $61.45 | Up $0.00 | $61.45 | $61.45 | 0 |
| 12:36 PM | $61.45 | Up $0.00 | $61.45 | $61.45 | 0 |
| 12:36 PM | $61.45 | Up $0.00 | $61.45 | $61.45 | 0 |
| 12:36 PM | $61.45 | Up $0.00 | $61.45 | $61.45 | 0 |
| 12:30 PM | $61.48 | Up $0.01 | $61.48 | $61.48 | 3,300 |
| 12:30 PM | $61.48 | Up $0.00 | $61.48 | $61.48 | 0 |
| 12:30 PM | $61.48 | Up $0.00 | $61.48 | $61.48 | 0 |
| 12:30 PM | $61.48 | Up $0.00 | $61.48 | $61.48 | 0 |
| 12:30 PM | $61.48 | Up $0.00 | $61.48 | $61.48 | 0 |
| 12:30 PM | $61.48 | Up $0.00 | $61.48 | $61.48 | 0 |
| 12:23 PM | $61.47 | Up $0.01 | $61.47 | $61.47 | 100 |
| 12:23 PM | $61.47 | Up $0.00 | $61.47 | $61.47 | 0 |
| 12:23 PM | $61.47 | Up $0.00 | $61.47 | $61.47 | 0 |
| 12:23 PM | $61.47 | Up $0.00 | $61.47 | $61.47 | 0 |
| 12:23 PM | $61.47 | Up $0.00 | $61.47 | $61.47 | 0 |
| 12:23 PM | $61.47 | Up $0.00 | $61.47 | $61.47 | 0 |
| 12:23 PM | $61.47 | Up $0.00 | $61.47 | $61.47 | 0 |
| 12:20 PM | $61.46 | Up $0.00 | $61.46 | $61.46 | 400 |
| 12:20 PM | $61.46 | Up $0.00 | $61.46 | $61.46 | 0 |
| 12:20 PM | $61.46 | Up $0.00 | $61.46 | $61.46 | 0 |
| 12:15 PM | $61.46 | Up $0.03 | $61.46 | $61.46 | 900 |
| 12:15 PM | $61.46 | Up $0.00 | $61.46 | $61.46 | 0 |
| 12:15 PM | $61.46 | Up $0.00 | $61.46 | $61.46 | 0 |
| 12:15 PM | $61.46 | Up $0.00 | $61.46 | $61.46 | 0 |
| 12:15 PM | $61.46 | Up $0.00 | $61.46 | $61.46 | 0 |
| 12:13 PM | $61.43 | Down $ -0.01 | $61.43 | $61.43 | 100 |
| 12:13 PM | $61.43 | Up $0.00 | $61.43 | $61.43 | 0 |
| 12:12 PM | $61.44 | Up $0.03 | $61.44 | $61.44 | 100 |
| 12:10 PM | $61.41 | Up $0.00 | $61.41 | $61.41 | 500 |
| 12:10 PM | $61.41 | Up $0.00 | $61.41 | $61.41 | 0 |
| 12:06 PM | $61.41 | Up $0.01 | $61.41 | $61.41 | 100 |
| 12:06 PM | $61.41 | Up $0.00 | $61.41 | $61.41 | 0 |
| 12:06 PM | $61.41 | Up $0.00 | $61.41 | $61.41 | 0 |
| 12:06 PM | $61.41 | Up $0.00 | $61.41 | $61.41 | 0 |
| 12:02 PM | $61.40 | Up $0.04 | $61.40 | $61.40 | 200 |
| 12:02 PM | $61.40 | Up $0.00 | $61.40 | $61.40 | 0 |
| 12:02 PM | $61.40 | Up $0.00 | $61.40 | $61.40 | 0 |
| 12:02 PM | $61.40 | Up $0.00 | $61.40 | $61.40 | 0 |
| 11:58 AM | $61.36 | Up $0.00 | $61.36 | $61.36 | 100 |
| 11:58 AM | $61.36 | Up $0.00 | $61.36 | $61.36 | 0 |
| 11:58 AM | $61.36 | Up $0.00 | $61.36 | $61.36 | 0 |
| 11:58 AM | $61.36 | Up $0.00 | $61.36 | $61.36 | 0 |
| 11:56 AM | $61.36 | Down $ -0.03 | $61.36 | $61.36 | 100 |
| 11:56 AM | $61.36 | Up $0.00 | $61.36 | $61.36 | 0 |
| 11:53 AM | $61.39 | Up $0.01 | $61.39 | $61.39 | 100 |
| 11:53 AM | $61.39 | Up $0.00 | $61.39 | $61.39 | 0 |
| 11:53 AM | $61.39 | Up $0.00 | $61.39 | $61.39 | 0 |
| 11:51 AM | $61.38 | Down $ -0.03 | $61.38 | $61.38 | 100 |
| 11:51 AM | $61.38 | Up $0.00 | $61.38 | $61.38 | 0 |
| 11:45 AM | $61.41 | Up $0.02 | $61.41 | $61.41 | 600 |
| 11:45 AM | $61.41 | Up $0.00 | $61.41 | $61.41 | 0 |
| 11:45 AM | $61.41 | Up $0.00 | $61.41 | $61.41 | 0 |
| 11:45 AM | $61.41 | Up $0.00 | $61.41 | $61.41 | 0 |
| 11:45 AM | $61.41 | Up $0.00 | $61.41 | $61.41 | 0 |
| 11:45 AM | $61.41 | Up $0.00 | $61.41 | $61.41 | 0 |
| 11:41 AM | $61.39 | Up $0.00 | $61.39 | $61.39 | 4,200 |
| 11:41 AM | $61.39 | Up $0.00 | $61.39 | $61.39 | 0 |
| 11:41 AM | $61.39 | Up $0.00 | $61.39 | $61.39 | 0 |
| 11:41 AM | $61.39 | Up $0.00 | $61.39 | $61.39 | 0 |
| 11:33 AM | $61.39 | Up $0.01 | $61.39 | $61.38 | 2,500 |
| 11:33 AM | $61.39 | Up $0.00 | $61.39 | $61.38 | 0 |
| 11:33 AM | $61.39 | Up $0.00 | $61.39 | $61.38 | 0 |
| 11:33 AM | $61.39 | Up $0.00 | $61.39 | $61.38 | 0 |
| 11:33 AM | $61.39 | Up $0.00 | $61.39 | $61.38 | 0 |
| 11:33 AM | $61.39 | Up $0.00 | $61.39 | $61.38 | 0 |
| 11:33 AM | $61.39 | Up $0.00 | $61.39 | $61.38 | 0 |
| 11:33 AM | $61.39 | Up $0.00 | $61.39 | $61.38 | 0 |
| 11:32 AM | $61.38 | Up $0.02 | $61.38 | $61.38 | 300 |
| 11:30 AM | $61.36 | Up $0.02 | $61.36 | $61.36 | 600 |
| 11:30 AM | $61.36 | Up $0.00 | $61.36 | $61.36 | 0 |
| 11:28 AM | $61.34 | Up $0.03 | $61.34 | $61.34 | 100 |
| 11:28 AM | $61.34 | Up $0.00 | $61.34 | $61.34 | 0 |
| 11:25 AM | $61.31 | Up $0.01 | $61.31 | $61.31 | 100 |
| 11:25 AM | $61.31 | Up $0.00 | $61.31 | $61.31 | 0 |
| 11:25 AM | $61.31 | Up $0.00 | $61.31 | $61.31 | 0 |
| 11:23 AM | $61.30 | Up $0.00 | $61.30 | $61.30 | 300 |
| 11:23 AM | $61.30 | Up $0.00 | $61.30 | $61.30 | 0 |
| 11:22 AM | $61.30 | Up $0.00 | $61.30 | $61.30 | 900 |
| 11:21 AM | $61.30 | Down $ -0.02 | $61.30 | $61.30 | 100 |
| 11:18 AM | $61.32 | Down $ -0.02 | $61.33 | $61.32 | 1,000 |
| 11:18 AM | $61.32 | Up $0.00 | $61.33 | $61.32 | 0 |
| 11:18 AM | $61.32 | Up $0.00 | $61.33 | $61.32 | 0 |
| 11:13 AM | $61.34 | Down $0.00 | $61.34 | $61.34 | 200 |
| 11:13 AM | $61.34 | Up $0.00 | $61.34 | $61.34 | 0 |
| 11:13 AM | $61.34 | Up $0.00 | $61.34 | $61.34 | 0 |
| 11:13 AM | $61.34 | Up $0.00 | $61.34 | $61.34 | 0 |
| 11:13 AM | $61.34 | Up $0.00 | $61.34 | $61.34 | 0 |
| 11:12 AM | $61.35 | Up $0.02 | $61.35 | $61.34 | 700 |
| 11:10 AM | $61.32 | Up $0.02 | $61.32 | $61.30 | 400 |
| 11:10 AM | $61.32 | Up $0.00 | $61.32 | $61.30 | 0 |
| 11:06 AM | $61.30 | Down $ -0.02 | $61.30 | $61.30 | 100 |
| 11:06 AM | $61.30 | Up $0.00 | $61.30 | $61.30 | 0 |
| 11:06 AM | $61.30 | Up $0.00 | $61.30 | $61.30 | 0 |
| 11:06 AM | $61.30 | Up $0.00 | $61.30 | $61.30 | 0 |
| 11:00 AM | $61.32 | Up $0.04 | $61.32 | $61.32 | 100 |
| 11:00 AM | $61.32 | Up $0.00 | $61.32 | $61.32 | 0 |
| 11:00 AM | $61.32 | Up $0.00 | $61.32 | $61.32 | 0 |
| 11:00 AM | $61.32 | Up $0.00 | $61.32 | $61.32 | 0 |
| 11:00 AM | $61.32 | Up $0.00 | $61.32 | $61.32 | 0 |
| 11:00 AM | $61.32 | Up $0.00 | $61.32 | $61.32 | 0 |
| 10:59 AM | $61.29 | Down $ -0.04 | $61.29 | $61.29 | 100 |
| 10:57 AM | $61.32 | Up $0.01 | $61.32 | $61.32 | 2,700 |
| 10:57 AM | $61.32 | Up $0.00 | $61.32 | $61.32 | 0 |
| 10:56 AM | $61.31 | Up $0.00 | $61.31 | $61.31 | 3,000 |
| 10:55 AM | $61.31 | Up $0.02 | $61.31 | $61.31 | 1,200 |
| 10:54 AM | $61.29 | Up $0.02 | $61.29 | $61.26 | 400 |
| 10:53 AM | $61.27 | Up $0.02 | $61.27 | $61.27 | 500 |
| 10:48 AM | $61.25 | Up $0.02 | $61.25 | $61.25 | 100 |
| 10:48 AM | $61.25 | Up $0.00 | $61.25 | $61.25 | 0 |
| 10:48 AM | $61.25 | Up $0.00 | $61.25 | $61.25 | 0 |
| 10:48 AM | $61.25 | Up $0.00 | $61.25 | $61.25 | 0 |
| 10:48 AM | $61.25 | Up $0.00 | $61.25 | $61.25 | 0 |
| 10:47 AM | $61.23 | Up $0.03 | $61.23 | $61.23 | 100 |
| 10:44 AM | $61.20 | Down $ -0.04 | $61.23 | $61.20 | 1,000 |
| 10:44 AM | $61.20 | Up $0.00 | $61.23 | $61.20 | 0 |
| 10:44 AM | $61.20 | Up $0.00 | $61.23 | $61.20 | 0 |
| 10:43 AM | $61.24 | Up $0.01 | $61.24 | $61.24 | 400 |
| 10:42 AM | $61.23 | Down $ -0.02 | $61.23 | $61.23 | 3,700 |
| 10:41 AM | $61.25 | Down $ -0.03 | $61.25 | $61.25 | 1,900 |
| 10:38 AM | $61.28 | Up $0.01 | $61.28 | $61.28 | 1,500 |
| 10:38 AM | $61.28 | Up $0.00 | $61.28 | $61.28 | 0 |
| 10:38 AM | $61.28 | Up $0.00 | $61.28 | $61.28 | 0 |
| 10:36 AM | $61.27 | Down $ -0.01 | $61.28 | $61.27 | 5,000 |
| 10:36 AM | $61.27 | Up $0.00 | $61.28 | $61.27 | 0 |
| 10:35 AM | $61.28 | Down $ -0.01 | $61.28 | $61.27 | 600 |
| 10:34 AM | $61.29 | Down $ -0.03 | $61.29 | $61.29 | 400 |
| 10:31 AM | $61.32 | Down $ -0.01 | $61.32 | $61.32 | 100 |
| 10:31 AM | $61.32 | Up $0.00 | $61.32 | $61.32 | 0 |
| 10:31 AM | $61.32 | Up $0.00 | $61.32 | $61.32 | 0 |
| 10:29 AM | $61.33 | Down $ -0.03 | $61.33 | $61.33 | 400 |
| 10:29 AM | $61.33 | Up $0.00 | $61.33 | $61.33 | 0 |
| 10:28 AM | $61.36 | Down $ -0.05 | $61.36 | $61.36 | 3,100 |
| 10:27 AM | $61.41 | Up $0.01 | $61.41 | $61.41 | 1,200 |
| 10:26 AM | $61.40 | Up $0.04 | $61.40 | $61.39 | 1,300 |
| 10:22 AM | $61.36 | Down $ -0.02 | $61.36 | $61.36 | 300 |
| 10:22 AM | $61.36 | Up $0.00 | $61.36 | $61.36 | 0 |
| 10:22 AM | $61.36 | Up $0.00 | $61.36 | $61.36 | 0 |
| 10:22 AM | $61.36 | Up $0.00 | $61.36 | $61.36 | 0 |
| 10:19 AM | $61.38 | Up $0.02 | $61.38 | $61.38 | 3,000 |
| 10:19 AM | $61.38 | Up $0.00 | $61.38 | $61.38 | 0 |
| 10:19 AM | $61.38 | Up $0.00 | $61.38 | $61.38 | 0 |
| 10:18 AM | $61.36 | Up $0.03 | $61.36 | $61.36 | 300 |
| 10:15 AM | $61.33 | Up $0.02 | $61.33 | $61.33 | 300 |
| 10:15 AM | $61.33 | Up $0.00 | $61.33 | $61.33 | 0 |
| 10:15 AM | $61.33 | Up $0.00 | $61.33 | $61.33 | 0 |
| 10:09 AM | $61.31 | Up $0.00 | $61.31 | $61.31 | 300 |
| 10:09 AM | $61.31 | Up $0.00 | $61.31 | $61.31 | 0 |
| 10:09 AM | $61.31 | Up $0.00 | $61.31 | $61.31 | 0 |
| 10:09 AM | $61.31 | Up $0.00 | $61.31 | $61.31 | 0 |
| 10:09 AM | $61.31 | Up $0.00 | $61.31 | $61.31 | 0 |
| 10:09 AM | $61.31 | Up $0.00 | $61.31 | $61.31 | 0 |
| 10:06 AM | $61.31 | Up $0.01 | $61.31 | $61.31 | 100 |
| 10:06 AM | $61.31 | Up $0.00 | $61.31 | $61.31 | 0 |
| 10:06 AM | $61.31 | Up $0.00 | $61.31 | $61.31 | 0 |
| 10:01 AM | $61.30 | Up $0.01 | $61.31 | $61.30 | 2,400 |
| 10:01 AM | $61.30 | Up $0.00 | $61.31 | $61.30 | 0 |
| 10:01 AM | $61.30 | Up $0.00 | $61.31 | $61.30 | 0 |
| 10:01 AM | $61.30 | Up $0.00 | $61.31 | $61.30 | 0 |
| 10:01 AM | $61.30 | Up $0.00 | $61.31 | $61.30 | 0 |
| 10:00 AM | $61.29 | Down $ -0.06 | $61.35 | $61.28 | 12,600 |
| 09:57 AM | $61.35 | Up $0.01 | $61.35 | $61.35 | 200 |
| 09:57 AM | $61.35 | Up $0.00 | $61.35 | $61.35 | 0 |
| 09:57 AM | $61.35 | Up $0.00 | $61.35 | $61.35 | 0 |
| 09:56 AM | $61.34 | Up $0.00 | $61.34 | $61.34 | 200 |
| 09:55 AM | $61.34 | Up $0.02 | $61.34 | $61.34 | 100 |
| 09:54 AM | $61.32 | Up $0.00 | $61.32 | $61.32 | 500 |
| 09:49 AM | $61.32 | Up $0.01 | $61.32 | $61.32 | 300 |
| 09:49 AM | $61.32 | Up $0.00 | $61.32 | $61.32 | 0 |
| 09:49 AM | $61.32 | Up $0.00 | $61.32 | $61.32 | 0 |
| 09:49 AM | $61.32 | Up $0.00 | $61.32 | $61.32 | 0 |
| 09:49 AM | $61.32 | Up $0.00 | $61.32 | $61.32 | 0 |
| 09:47 AM | $61.31 | Up $0.01 | $61.31 | $61.31 | 100 |
| 09:47 AM | $61.31 | Up $0.00 | $61.31 | $61.31 | 0 |
| 09:46 AM | $61.30 | Up $0.05 | $61.30 | $61.30 | 200 |
| 09:42 AM | $61.25 | Down $ -0.06 | $61.25 | $61.25 | 300 |
| 09:42 AM | $61.25 | Up $0.00 | $61.25 | $61.25 | 0 |
| 09:42 AM | $61.25 | Up $0.00 | $61.25 | $61.25 | 0 |
| 09:42 AM | $61.25 | Up $0.00 | $61.25 | $61.25 | 0 |
| 09:39 AM | $61.31 | Up $0.01 | $61.31 | $61.31 | 1,300 |
| 09:39 AM | $61.31 | Up $0.00 | $61.31 | $61.31 | 0 |
| 09:39 AM | $61.31 | Up $0.00 | $61.31 | $61.31 | 0 |
| 09:38 AM | $61.30 | Up $0.03 | $61.30 | $61.30 | 100 |
| 09:37 AM | $61.27 | Down $ -0.01 | $61.27 | $61.27 | 400 |
| 09:34 AM | $61.28 | Down $ -0.02 | $61.29 | $61.28 | 400 |
| 09:34 AM | $61.28 | Up $0.00 | $61.29 | $61.28 | 0 |
| 09:34 AM | $61.28 | Up $0.00 | $61.29 | $61.28 | 0 |
| 09:33 AM | $61.30 | Up $0.02 | $61.30 | $61.30 | 200 |
| 09:32 AM | $61.28 | Down $ -0.03 | $61.29 | $61.28 | 2,300 |
| 09:30 AM | $61.31 | Up $0.04 | $61.44 | $61.31 | 15,100 |
| 09:30 AM | $61.31 | Up $0.00 | $61.44 | $61.31 | 0 |
| Previous close | $61.27 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/05/2025 | $61.69 | $61.40 | $61.70 | $61.40 | 78,300 |
| 15/05/2025 | $61.27 | $61.16 | $61.34 | $61.11 | 147,200 |
| 14/05/2025 | $60.98 | $61.04 | $61.09 | $60.78 | 221,200 |
| 13/05/2025 | $60.95 | $60.99 | $61.14 | $60.91 | 70,600 |
| 12/05/2025 | $60.49 | $60.01 | $60.51 | $60.00 | 186,200 |
| 09/05/2025 | $58.58 | $58.68 | $58.72 | $58.43 | 104,500 |
| 08/05/2025 | $58.60 | $59.03 | $59.18 | $58.59 | 172,400 |
| 07/05/2025 | $58.29 | $58.09 | $58.50 | $57.72 | 267,900 |
| 06/05/2025 | $57.99 | $58.17 | $58.43 | $57.95 | 80,100 |
| 05/05/2025 | $58.45 | $58.64 | $58.80 | $58.45 | 147,800 |
| 02/05/2025 | $58.86 | $58.77 | $58.99 | $58.77 | 178,400 |
| 01/05/2025 | $57.97 | $58.21 | $58.40 | $57.91 | 216,600 |
| 30/04/2025 | $57.54 | $57.05 | $57.75 | $56.85 | 139,900 |
| 29/04/2025 | $57.54 | $57.29 | $57.64 | $57.18 | 148,100 |
| 28/04/2025 | $57.21 | $56.79 | $57.34 | $56.64 | 117,900 |
| 25/04/2025 | $57.19 | $56.89 | $57.20 | $56.81 | 253,900 |
| 24/04/2025 | $56.78 | $56.38 | $56.85 | $56.36 | 200,900 |
| 23/04/2025 | $55.69 | $55.88 | $56.07 | $55.52 | 229,600 |
| 22/04/2025 | $54.84 | $54.87 | $55.05 | $54.32 | 181,600 |
| 21/04/2025 | $53.55 | $53.26 | $53.60 | $52.99 | 299,400 |
| 17/04/2025 | $54.80 | $54.83 | $55.25 | $54.74 | 279,200 |
| 16/04/2025 | $54.72 | $55.30 | $55.33 | $54.19 | 371,100 |
| 15/04/2025 | $55.90 | $56.25 | $56.30 | $55.83 | 196,600 |
| 14/04/2025 | $56.02 | $55.77 | $56.40 | $55.55 | 376,800 |
| 11/04/2025 | $55.57 | $54.80 | $55.79 | $54.78 | 358,300 |
| 10/04/2025 | $54.66 | $53.99 | $55.11 | $53.09 | 731,700 |
| 09/04/2025 | $56.45 | $51.63 | $56.75 | $51.50 | 1,392,600 |
| 08/04/2025 | $51.70 | $53.74 | $53.79 | $50.90 | 1,217,400 |
| 07/04/2025 | $52.43 | $51.82 | $53.08 | $51.48 | 1,280,100 |
| 04/04/2025 | $52.61 | $53.58 | $53.80 | $52.57 | 1,167,200 |
Graphs are not available, please refer to the detailed table