Find a quote
iSHARES CORE SP 500 IDX ETF CAD HEDGED
64.12 Down -1.05 (-1.64 %)
Delayed : 2025/08/01 17:40:00
- Previous close $65.17
- Opening $64.55
- Today High $64.60
- Today Low $63.85
- Price Bid $64.00
- Price Ask $64.00
- 52 Weeks High $65.96
- 52 Weeks Low $50.16
- Size Bid 1
- Size Ask 25
- Volume 346,183
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $64.12 | Up $0.00 | $64.12 | $64.09 | 15,200 |
| 03:58 PM | $64.12 | Down $ -0.04 | $64.16 | $64.12 | 2,300 |
| 03:57 PM | $64.16 | Up $0.00 | $64.16 | $64.15 | 300 |
| 03:56 PM | $64.16 | Up $0.03 | $64.16 | $64.16 | 500 |
| 03:55 PM | $64.13 | Down $ -0.01 | $64.13 | $64.10 | 2,200 |
| 03:54 PM | $64.14 | Up $0.00 | $64.14 | $64.07 | 2,000 |
| 03:52 PM | $64.14 | Down $ -0.03 | $64.14 | $64.13 | 600 |
| 03:52 PM | $64.14 | Up $0.00 | $64.14 | $64.13 | 0 |
| 03:51 PM | $64.17 | Down $ -0.03 | $64.18 | $64.17 | 1,200 |
| 03:50 PM | $64.20 | Down $ -0.01 | $64.24 | $64.20 | 6,700 |
| 03:49 PM | $64.21 | Up $0.02 | $64.21 | $64.20 | 600 |
| 03:48 PM | $64.19 | Up $0.01 | $64.24 | $64.19 | 200 |
| 03:47 PM | $64.18 | Up $0.09 | $64.18 | $64.16 | 1,700 |
| 03:45 PM | $64.09 | Down $ -0.01 | $64.09 | $64.09 | 800 |
| 03:45 PM | $64.09 | Up $0.00 | $64.09 | $64.09 | 0 |
| 03:43 PM | $64.10 | Up $0.01 | $64.10 | $64.10 | 1,900 |
| 03:43 PM | $64.10 | Up $0.00 | $64.10 | $64.10 | 0 |
| 03:42 PM | $64.09 | Up $0.01 | $64.09 | $64.09 | 100 |
| 03:41 PM | $64.08 | Up $0.02 | $64.08 | $64.07 | 3,400 |
| 03:40 PM | $64.06 | Down $ -0.01 | $64.06 | $64.06 | 4,200 |
| 03:39 PM | $64.07 | Up $0.01 | $64.07 | $64.06 | 700 |
| 03:38 PM | $64.06 | Down $ -0.03 | $64.06 | $64.06 | 8,100 |
| 03:37 PM | $64.09 | Up $0.01 | $64.09 | $64.09 | 100 |
| 03:36 PM | $64.08 | Up $0.00 | $64.08 | $64.08 | 200 |
| 03:35 PM | $64.08 | Down $ -0.01 | $64.10 | $64.08 | 7,600 |
| 03:33 PM | $64.09 | Down $ -0.01 | $64.09 | $64.09 | 100 |
| 03:33 PM | $64.09 | Up $0.00 | $64.09 | $64.09 | 0 |
| 03:32 PM | $64.10 | Up $0.03 | $64.10 | $64.06 | 500 |
| 03:31 PM | $64.07 | Down $ -0.01 | $64.07 | $64.07 | 100 |
| 03:30 PM | $64.08 | Down $ -0.01 | $64.09 | $64.01 | 16,100 |
| 03:29 PM | $64.09 | Down $ -0.01 | $64.10 | $64.09 | 1,200 |
| 03:28 PM | $64.10 | Down $ -0.01 | $64.11 | $64.10 | 900 |
| 03:27 PM | $64.11 | Up $0.04 | $64.11 | $64.09 | 6,900 |
| 03:26 PM | $64.07 | Down $ -0.01 | $64.08 | $64.07 | 2,200 |
| 03:25 PM | $64.08 | Down $ -0.04 | $64.10 | $64.08 | 1,000 |
| 03:24 PM | $64.12 | Up $0.04 | $64.12 | $64.12 | 400 |
| 03:20 PM | $64.08 | Down $ -0.04 | $64.08 | $64.08 | 100 |
| 03:20 PM | $64.08 | Up $0.00 | $64.08 | $64.08 | 0 |
| 03:20 PM | $64.08 | Up $0.00 | $64.08 | $64.08 | 0 |
| 03:20 PM | $64.08 | Up $0.00 | $64.08 | $64.08 | 0 |
| 03:18 PM | $64.12 | Up $0.02 | $64.12 | $64.09 | 400 |
| 03:18 PM | $64.12 | Up $0.00 | $64.12 | $64.09 | 0 |
| 03:16 PM | $64.10 | Up $0.02 | $64.10 | $64.10 | 200 |
| 03:16 PM | $64.10 | Up $0.00 | $64.10 | $64.10 | 0 |
| 03:15 PM | $64.08 | Down $ -0.01 | $64.08 | $64.08 | 100 |
| 03:13 PM | $64.09 | Up $0.02 | $64.09 | $64.09 | 600 |
| 03:13 PM | $64.09 | Up $0.00 | $64.09 | $64.09 | 0 |
| 03:12 PM | $64.07 | Down $ -0.02 | $64.07 | $64.07 | 300 |
| 03:07 PM | $64.09 | Up $0.06 | $64.09 | $64.09 | 100 |
| 03:07 PM | $64.09 | Up $0.00 | $64.09 | $64.09 | 0 |
| 03:07 PM | $64.09 | Up $0.00 | $64.09 | $64.09 | 0 |
| 03:07 PM | $64.09 | Up $0.00 | $64.09 | $64.09 | 0 |
| 03:07 PM | $64.09 | Up $0.00 | $64.09 | $64.09 | 0 |
| 03:04 PM | $64.03 | Down $ -0.01 | $64.03 | $64.03 | 300 |
| 03:04 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 03:04 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 03:03 PM | $64.04 | Down $ -0.01 | $64.04 | $64.04 | 100 |
| 03:00 PM | $64.05 | Down $ -0.02 | $64.05 | $64.05 | 500 |
| 03:00 PM | $64.05 | Up $0.00 | $64.05 | $64.05 | 0 |
| 03:00 PM | $64.05 | Up $0.00 | $64.05 | $64.05 | 0 |
| 02:59 PM | $64.07 | Up $0.02 | $64.07 | $64.07 | 300 |
| 02:55 PM | $64.05 | Up $0.02 | $64.05 | $64.05 | 300 |
| 02:55 PM | $64.05 | Up $0.00 | $64.05 | $64.05 | 0 |
| 02:55 PM | $64.05 | Up $0.00 | $64.05 | $64.05 | 0 |
| 02:55 PM | $64.05 | Up $0.00 | $64.05 | $64.05 | 0 |
| 02:53 PM | $64.03 | Down $ -0.04 | $64.03 | $64.03 | 200 |
| 02:53 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 02:51 PM | $64.07 | Down $ -0.05 | $64.07 | $64.07 | 400 |
| 02:51 PM | $64.07 | Up $0.00 | $64.07 | $64.07 | 0 |
| 02:50 PM | $64.12 | Down $ -0.09 | $64.16 | $64.12 | 800 |
| 02:44 PM | $64.21 | Up $0.01 | $64.21 | $64.21 | 100 |
| 02:44 PM | $64.21 | Up $0.00 | $64.21 | $64.21 | 0 |
| 02:44 PM | $64.21 | Up $0.00 | $64.21 | $64.21 | 0 |
| 02:44 PM | $64.21 | Up $0.00 | $64.21 | $64.21 | 0 |
| 02:44 PM | $64.21 | Up $0.00 | $64.21 | $64.21 | 0 |
| 02:44 PM | $64.21 | Up $0.00 | $64.21 | $64.21 | 0 |
| 02:43 PM | $64.20 | Up $0.03 | $64.20 | $64.19 | 1,000 |
| 02:42 PM | $64.17 | Down $ -0.02 | $64.17 | $64.17 | 600 |
| 02:41 PM | $64.19 | Up $0.02 | $64.19 | $64.16 | 700 |
| 02:40 PM | $64.17 | Up $0.03 | $64.17 | $64.16 | 700 |
| 02:38 PM | $64.14 | Down $ -0.02 | $64.14 | $64.14 | 200 |
| 02:38 PM | $64.14 | Up $0.00 | $64.14 | $64.14 | 0 |
| 02:37 PM | $64.16 | Up $0.02 | $64.16 | $64.16 | 100 |
| 02:36 PM | $64.14 | Down $ -0.01 | $64.14 | $64.14 | 200 |
| 02:35 PM | $64.15 | Up $0.04 | $64.15 | $64.15 | 500 |
| 02:33 PM | $64.11 | Down $ -0.01 | $64.11 | $64.11 | 3,000 |
| 02:33 PM | $64.11 | Up $0.00 | $64.11 | $64.11 | 0 |
| 02:32 PM | $64.12 | Up $0.02 | $64.14 | $64.12 | 1,500 |
| 02:31 PM | $64.10 | Up $0.01 | $64.10 | $64.10 | 200 |
| 02:30 PM | $64.09 | Up $0.04 | $64.09 | $64.06 | 400 |
| 02:28 PM | $64.05 | Down $ -0.02 | $64.05 | $64.05 | 400 |
| 02:28 PM | $64.05 | Up $0.00 | $64.05 | $64.05 | 0 |
| 02:27 PM | $64.07 | Up $0.02 | $64.07 | $64.07 | 100 |
| 02:26 PM | $64.05 | Up $0.05 | $64.05 | $64.05 | 400 |
| 02:24 PM | $64.00 | Up $0.01 | $64.00 | $64.00 | 100 |
| 02:24 PM | $64.00 | Up $0.00 | $64.00 | $64.00 | 0 |
| 02:23 PM | $63.99 | Up $0.08 | $63.99 | $63.99 | 500 |
| 02:22 PM | $63.91 | Down $ -0.01 | $63.91 | $63.91 | 100 |
| 02:19 PM | $63.92 | Up $0.04 | $63.95 | $63.92 | 1,800 |
| 02:19 PM | $63.92 | Up $0.00 | $63.95 | $63.92 | 0 |
| 02:19 PM | $63.92 | Up $0.00 | $63.95 | $63.92 | 0 |
| 02:13 PM | $63.88 | Up $0.00 | $63.88 | $63.88 | 300 |
| 02:13 PM | $63.88 | Up $0.00 | $63.88 | $63.88 | 0 |
| 02:13 PM | $63.88 | Up $0.00 | $63.88 | $63.88 | 0 |
| 02:13 PM | $63.88 | Up $0.00 | $63.88 | $63.88 | 0 |
| 02:13 PM | $63.88 | Up $0.00 | $63.88 | $63.88 | 0 |
| 02:13 PM | $63.88 | Up $0.00 | $63.88 | $63.88 | 0 |
| 02:12 PM | $63.88 | Down $ -0.03 | $63.88 | $63.88 | 300 |
| 02:11 PM | $63.91 | Up $0.02 | $63.91 | $63.90 | 600 |
| 02:10 PM | $63.89 | Up $0.01 | $63.89 | $63.88 | 400 |
| 02:09 PM | $63.88 | Down $ -0.05 | $63.93 | $63.85 | 4,100 |
| 02:07 PM | $63.93 | Down $ -0.02 | $63.95 | $63.93 | 400 |
| 02:07 PM | $63.93 | Up $0.00 | $63.95 | $63.93 | 0 |
| 02:06 PM | $63.96 | Up $0.02 | $63.96 | $63.96 | 500 |
| 02:05 PM | $63.94 | Up $0.01 | $63.94 | $63.94 | 200 |
| 02:04 PM | $63.93 | Down $ -0.01 | $63.94 | $63.93 | 400 |
| 02:03 PM | $63.94 | Down $ -0.01 | $63.94 | $63.93 | 800 |
| 02:02 PM | $63.95 | Down $ -0.04 | $63.95 | $63.95 | 100 |
| 02:01 PM | $63.99 | Up $0.01 | $63.99 | $63.99 | 300 |
| 02:00 PM | $63.98 | Up $0.01 | $63.98 | $63.98 | 300 |
| 01:59 PM | $63.97 | Up $0.02 | $63.97 | $63.97 | 100 |
| 01:56 PM | $63.95 | Down $ -0.02 | $63.95 | $63.95 | 200 |
| 01:56 PM | $63.95 | Up $0.00 | $63.95 | $63.95 | 0 |
| 01:56 PM | $63.95 | Up $0.00 | $63.95 | $63.95 | 0 |
| 01:55 PM | $63.97 | Down $ -0.03 | $63.99 | $63.97 | 200 |
| 01:54 PM | $64.01 | Down $ -0.02 | $64.01 | $64.01 | 100 |
| 01:49 PM | $64.02 | Up $0.07 | $64.02 | $63.99 | 400 |
| 01:49 PM | $64.02 | Up $0.00 | $64.02 | $63.99 | 0 |
| 01:49 PM | $64.02 | Up $0.00 | $64.02 | $63.99 | 0 |
| 01:49 PM | $64.02 | Up $0.00 | $64.02 | $63.99 | 0 |
| 01:49 PM | $64.02 | Up $0.00 | $64.02 | $63.99 | 0 |
| 01:47 PM | $63.95 | Down $ -0.03 | $63.95 | $63.95 | 400 |
| 01:47 PM | $63.95 | Up $0.00 | $63.95 | $63.95 | 0 |
| 01:46 PM | $63.98 | Up $0.01 | $63.99 | $63.98 | 200 |
| 01:44 PM | $63.97 | Down $ -0.03 | $63.98 | $63.97 | 800 |
| 01:44 PM | $63.97 | Up $0.00 | $63.98 | $63.97 | 0 |
| 01:43 PM | $64.00 | Down $ -0.01 | $64.00 | $64.00 | 500 |
| 01:42 PM | $64.01 | Up $0.02 | $64.01 | $63.99 | 36,100 |
| 01:41 PM | $63.99 | Up $0.01 | $63.99 | $63.98 | 600 |
| 01:36 PM | $63.98 | Down $ -0.03 | $63.98 | $63.97 | 400 |
| 01:36 PM | $63.98 | Up $0.00 | $63.98 | $63.97 | 0 |
| 01:36 PM | $63.98 | Up $0.00 | $63.98 | $63.97 | 0 |
| 01:36 PM | $63.98 | Up $0.00 | $63.98 | $63.97 | 0 |
| 01:36 PM | $63.98 | Up $0.00 | $63.98 | $63.97 | 0 |
| 01:35 PM | $64.01 | Down $ -0.02 | $64.01 | $64.01 | 100 |
| 01:34 PM | $64.03 | Up $0.01 | $64.03 | $64.03 | 200 |
| 01:31 PM | $64.02 | Down $ -0.02 | $64.02 | $64.02 | 1,000 |
| 01:31 PM | $64.02 | Up $0.00 | $64.02 | $64.02 | 0 |
| 01:31 PM | $64.02 | Up $0.00 | $64.02 | $64.02 | 0 |
| 01:30 PM | $64.04 | Up $0.09 | $64.04 | $64.02 | 3,000 |
| 01:28 PM | $63.95 | Down $ -0.01 | $63.95 | $63.95 | 400 |
| 01:28 PM | $63.95 | Up $0.00 | $63.95 | $63.95 | 0 |
| 01:27 PM | $63.96 | Down $ -0.03 | $63.97 | $63.96 | 200 |
| 01:26 PM | $63.99 | Up $0.00 | $64.01 | $63.99 | 400 |
| 01:25 PM | $63.99 | Down $ -0.04 | $64.00 | $63.99 | 500 |
| 01:24 PM | $64.03 | Up $0.00 | $64.04 | $64.03 | 3,300 |
| 01:23 PM | $64.03 | Up $0.02 | $64.03 | $64.03 | 200 |
| 01:17 PM | $64.01 | Up $0.01 | $64.01 | $64.01 | 300 |
| 01:17 PM | $64.01 | Up $0.00 | $64.01 | $64.01 | 0 |
| 01:17 PM | $64.01 | Up $0.00 | $64.01 | $64.01 | 0 |
| 01:17 PM | $64.01 | Up $0.00 | $64.01 | $64.01 | 0 |
| 01:17 PM | $64.01 | Up $0.00 | $64.01 | $64.01 | 0 |
| 01:17 PM | $64.01 | Up $0.00 | $64.01 | $64.01 | 0 |
| 01:16 PM | $64.00 | Up $0.00 | $64.00 | $64.00 | 100 |
| 01:15 PM | $64.00 | Up $0.00 | $64.01 | $64.00 | 400 |
| 01:13 PM | $64.00 | Down $ -0.05 | $64.00 | $64.00 | 1,000 |
| 01:13 PM | $64.00 | Up $0.00 | $64.00 | $64.00 | 0 |
| 01:12 PM | $64.05 | Up $0.01 | $64.05 | $64.04 | 3,200 |
| 01:10 PM | $64.04 | Down $ -0.01 | $64.04 | $64.04 | 2,700 |
| 01:10 PM | $64.04 | Up $0.00 | $64.04 | $64.04 | 0 |
| 01:09 PM | $64.05 | Up $0.00 | $64.05 | $64.05 | 100 |
| 01:08 PM | $64.05 | Up $0.06 | $64.05 | $64.05 | 500 |
| 01:05 PM | $63.99 | Down $ -0.05 | $63.99 | $63.99 | 400 |
| 01:05 PM | $63.99 | Up $0.00 | $63.99 | $63.99 | 0 |
| 01:05 PM | $63.99 | Up $0.00 | $63.99 | $63.99 | 0 |
| 01:04 PM | $64.04 | Up $0.04 | $64.04 | $64.04 | 600 |
| 01:03 PM | $64.00 | Down $ -0.03 | $64.02 | $64.00 | 3,400 |
| 01:02 PM | $64.03 | Down $ -0.02 | $64.05 | $64.03 | 600 |
| 01:01 PM | $64.05 | Down $ -0.01 | $64.06 | $64.05 | 200 |
| 01:00 PM | $64.06 | Down $ -0.04 | $64.08 | $64.05 | 2,000 |
| 12:56 PM | $64.10 | Down $ -0.05 | $64.10 | $64.10 | 1,100 |
| 12:56 PM | $64.10 | Up $0.00 | $64.10 | $64.10 | 0 |
| 12:56 PM | $64.10 | Up $0.00 | $64.10 | $64.10 | 0 |
| 12:56 PM | $64.10 | Up $0.00 | $64.10 | $64.10 | 0 |
| 12:54 PM | $64.15 | Down $ -0.02 | $64.16 | $64.15 | 200 |
| 12:54 PM | $64.15 | Up $0.00 | $64.16 | $64.15 | 0 |
| 12:53 PM | $64.17 | Down $ -0.06 | $64.19 | $64.17 | 1,200 |
| 12:49 PM | $64.23 | Up $0.00 | $64.23 | $64.23 | 300 |
| 12:49 PM | $64.23 | Up $0.00 | $64.23 | $64.23 | 0 |
| 12:49 PM | $64.23 | Up $0.00 | $64.23 | $64.23 | 0 |
| 12:49 PM | $64.23 | Up $0.00 | $64.23 | $64.23 | 0 |
| 12:48 PM | $64.23 | Up $0.00 | $64.23 | $64.22 | 200 |
| 12:47 PM | $64.23 | Down $ -0.05 | $64.23 | $64.23 | 100 |
| 12:46 PM | $64.28 | Up $0.03 | $64.28 | $64.28 | 500 |
| 12:44 PM | $64.25 | Up $0.01 | $64.25 | $64.25 | 200 |
| 12:44 PM | $64.25 | Up $0.00 | $64.25 | $64.25 | 0 |
| 12:42 PM | $64.24 | Down $ -0.01 | $64.24 | $64.24 | 1,000 |
| 12:42 PM | $64.24 | Up $0.00 | $64.24 | $64.24 | 0 |
| 12:40 PM | $64.25 | Down $ -0.11 | $64.25 | $64.25 | 400 |
| 12:40 PM | $64.25 | Up $0.00 | $64.25 | $64.25 | 0 |
| 12:34 PM | $64.36 | Up $0.05 | $64.36 | $64.36 | 100 |
| 12:34 PM | $64.36 | Up $0.00 | $64.36 | $64.36 | 0 |
| 12:34 PM | $64.36 | Up $0.00 | $64.36 | $64.36 | 0 |
| 12:34 PM | $64.36 | Up $0.00 | $64.36 | $64.36 | 0 |
| 12:34 PM | $64.36 | Up $0.00 | $64.36 | $64.36 | 0 |
| 12:34 PM | $64.36 | Up $0.00 | $64.36 | $64.36 | 0 |
| 12:33 PM | $64.31 | Down $ -0.07 | $64.33 | $64.31 | 500 |
| 12:17 PM | $64.38 | Up $0.00 | $64.38 | $64.38 | 500 |
| 12:17 PM | $64.38 | Up $0.00 | $64.38 | $64.38 | 0 |
| 12:17 PM | $64.38 | Up $0.00 | $64.38 | $64.38 | 0 |
| 12:17 PM | $64.38 | Up $0.00 | $64.38 | $64.38 | 0 |
| 12:17 PM | $64.38 | Up $0.00 | $64.38 | $64.38 | 0 |
| 12:17 PM | $64.38 | Up $0.00 | $64.38 | $64.38 | 0 |
| 12:17 PM | $64.38 | Up $0.00 | $64.38 | $64.38 | 0 |
| 12:17 PM | $64.38 | Up $0.00 | $64.38 | $64.38 | 0 |
| 12:17 PM | $64.38 | Up $0.00 | $64.38 | $64.38 | 0 |
| 12:17 PM | $64.38 | Up $0.00 | $64.38 | $64.38 | 0 |
| 12:17 PM | $64.38 | Up $0.00 | $64.38 | $64.38 | 0 |
| 12:17 PM | $64.38 | Up $0.00 | $64.38 | $64.38 | 0 |
| 12:17 PM | $64.38 | Up $0.00 | $64.38 | $64.38 | 0 |
| 12:17 PM | $64.38 | Up $0.00 | $64.38 | $64.38 | 0 |
| 12:17 PM | $64.38 | Up $0.00 | $64.38 | $64.38 | 0 |
| 12:17 PM | $64.38 | Up $0.00 | $64.38 | $64.38 | 0 |
| 12:15 PM | $64.38 | Up $0.02 | $64.38 | $64.38 | 600 |
| 12:15 PM | $64.38 | Up $0.00 | $64.38 | $64.38 | 0 |
| 12:13 PM | $64.36 | Down $ -0.02 | $64.36 | $64.36 | 100 |
| 12:13 PM | $64.36 | Up $0.00 | $64.36 | $64.36 | 0 |
| 12:10 PM | $64.38 | Up $0.00 | $64.38 | $64.37 | 400 |
| 12:10 PM | $64.38 | Up $0.00 | $64.38 | $64.37 | 0 |
| 12:10 PM | $64.38 | Up $0.00 | $64.38 | $64.37 | 0 |
| 12:09 PM | $64.38 | Up $0.00 | $64.38 | $64.38 | 300 |
| 12:08 PM | $64.38 | Down $ -0.02 | $64.39 | $64.38 | 400 |
| 12:07 PM | $64.40 | Up $0.00 | $64.40 | $64.40 | 600 |
| 12:06 PM | $64.40 | Up $0.01 | $64.40 | $64.40 | 400 |
| 12:05 PM | $64.39 | Up $0.03 | $64.39 | $64.39 | 600 |
| 12:03 PM | $64.36 | Down $ -0.02 | $64.39 | $64.36 | 1,400 |
| 12:03 PM | $64.36 | Up $0.00 | $64.39 | $64.36 | 0 |
| 12:02 PM | $64.38 | Up $0.06 | $64.39 | $64.38 | 300 |
| 11:58 AM | $64.32 | Up $0.03 | $64.32 | $64.32 | 900 |
| 11:58 AM | $64.32 | Up $0.00 | $64.32 | $64.32 | 0 |
| 11:58 AM | $64.32 | Up $0.00 | $64.32 | $64.32 | 0 |
| 11:58 AM | $64.32 | Up $0.00 | $64.32 | $64.32 | 0 |
| 11:56 AM | $64.29 | Down $ -0.01 | $64.29 | $64.27 | 500 |
| 11:56 AM | $64.29 | Up $0.00 | $64.29 | $64.27 | 0 |
| 11:55 AM | $64.30 | Up $0.00 | $64.30 | $64.30 | 300 |
| 11:53 AM | $64.30 | Up $0.01 | $64.30 | $64.30 | 100 |
| 11:53 AM | $64.30 | Up $0.00 | $64.30 | $64.30 | 0 |
| 11:51 AM | $64.29 | Up $0.02 | $64.29 | $64.29 | 100 |
| 11:51 AM | $64.29 | Up $0.00 | $64.29 | $64.29 | 0 |
| 11:50 AM | $64.27 | Down $ -0.02 | $64.27 | $64.27 | 100 |
| 11:48 AM | $64.29 | Up $0.01 | $64.29 | $64.29 | 100 |
| 11:48 AM | $64.29 | Up $0.00 | $64.29 | $64.29 | 0 |
| 11:47 AM | $64.28 | Down $ -0.01 | $64.28 | $64.28 | 1,300 |
| 11:46 AM | $64.29 | Up $0.01 | $64.29 | $64.29 | 200 |
| 11:44 AM | $64.28 | Up $0.01 | $64.28 | $64.26 | 400 |
| 11:44 AM | $64.28 | Up $0.00 | $64.28 | $64.26 | 0 |
| 11:43 AM | $64.27 | Up $0.02 | $64.27 | $64.27 | 200 |
| 11:42 AM | $64.25 | Up $0.03 | $64.25 | $64.22 | 400 |
| 11:41 AM | $64.22 | Up $0.03 | $64.22 | $64.22 | 200 |
| 11:40 AM | $64.19 | Up $0.01 | $64.19 | $64.19 | 200 |
| 11:39 AM | $64.18 | Up $0.03 | $64.18 | $64.17 | 200 |
| 11:38 AM | $64.15 | Up $0.04 | $64.15 | $64.15 | 100 |
| 11:37 AM | $64.11 | Up $0.03 | $64.11 | $64.11 | 100 |
| 11:36 AM | $64.08 | Up $0.00 | $64.08 | $64.08 | 400 |
| 11:32 AM | $64.08 | Up $0.00 | $64.08 | $64.08 | 100 |
| 11:32 AM | $64.08 | Up $0.00 | $64.08 | $64.08 | 0 |
| 11:32 AM | $64.08 | Up $0.00 | $64.08 | $64.08 | 0 |
| 11:32 AM | $64.08 | Up $0.00 | $64.08 | $64.08 | 0 |
| 11:28 AM | $64.08 | Up $0.01 | $64.08 | $64.08 | 300 |
| 11:28 AM | $64.08 | Up $0.00 | $64.08 | $64.08 | 0 |
| 11:28 AM | $64.08 | Up $0.00 | $64.08 | $64.08 | 0 |
| 11:28 AM | $64.08 | Up $0.00 | $64.08 | $64.08 | 0 |
| 11:27 AM | $64.07 | Down $ -0.01 | $64.07 | $64.06 | 400 |
| 11:26 AM | $64.08 | Down $ -0.03 | $64.08 | $64.08 | 300 |
| 11:23 AM | $64.11 | Up $0.02 | $64.11 | $64.11 | 400 |
| 11:23 AM | $64.11 | Up $0.00 | $64.11 | $64.11 | 0 |
| 11:23 AM | $64.11 | Up $0.00 | $64.11 | $64.11 | 0 |
| 11:22 AM | $64.09 | Down $ -0.04 | $64.12 | $64.09 | 4,600 |
| 11:20 AM | $64.13 | Down $ -0.01 | $64.13 | $64.13 | 300 |
| 11:20 AM | $64.13 | Up $0.00 | $64.13 | $64.13 | 0 |
| 11:18 AM | $64.14 | Down $ -0.01 | $64.14 | $64.14 | 100 |
| 11:18 AM | $64.14 | Up $0.00 | $64.14 | $64.14 | 0 |
| 11:17 AM | $64.15 | Down $ -0.05 | $64.15 | $64.15 | 100 |
| 11:16 AM | $64.20 | Up $0.07 | $64.21 | $64.20 | 200 |
| 11:15 AM | $64.13 | Down $ -0.01 | $64.13 | $64.13 | 100 |
| 11:14 AM | $64.14 | Down $ -0.03 | $64.14 | $64.14 | 1,000 |
| 11:13 AM | $64.17 | Up $0.02 | $64.17 | $64.16 | 700 |
| 11:11 AM | $64.15 | Up $0.01 | $64.15 | $64.15 | 100 |
| 11:11 AM | $64.15 | Up $0.00 | $64.15 | $64.15 | 0 |
| 11:10 AM | $64.14 | Down $ -0.01 | $64.15 | $64.14 | 300 |
| 11:09 AM | $64.15 | Up $0.00 | $64.15 | $64.15 | 100 |
| 11:08 AM | $64.15 | Down $ -0.03 | $64.16 | $64.15 | 300 |
| 11:07 AM | $64.18 | Up $0.05 | $64.18 | $64.15 | 1,700 |
| 11:05 AM | $64.13 | Up $0.00 | $64.13 | $64.13 | 100 |
| 11:05 AM | $64.13 | Up $0.00 | $64.13 | $64.13 | 0 |
| 11:04 AM | $64.13 | Down $ -0.01 | $64.13 | $64.12 | 1,600 |
| 11:03 AM | $64.14 | Up $0.04 | $64.15 | $64.14 | 300 |
| 11:02 AM | $64.10 | Up $0.01 | $64.10 | $64.09 | 900 |
| 11:01 AM | $64.09 | Down $ -0.01 | $64.09 | $64.09 | 1,100 |
| 10:59 AM | $64.10 | Down $ -0.07 | $64.10 | $64.10 | 400 |
| 10:59 AM | $64.10 | Up $0.00 | $64.10 | $64.10 | 0 |
| 10:55 AM | $64.17 | Up $0.02 | $64.17 | $64.17 | 300 |
| 10:55 AM | $64.17 | Up $0.00 | $64.17 | $64.17 | 0 |
| 10:55 AM | $64.17 | Up $0.00 | $64.17 | $64.17 | 0 |
| 10:55 AM | $64.17 | Up $0.00 | $64.17 | $64.17 | 0 |
| 10:54 AM | $64.15 | Up $0.00 | $64.15 | $64.15 | 400 |
| 10:53 AM | $64.15 | Up $0.04 | $64.15 | $64.15 | 200 |
| 10:51 AM | $64.11 | Down $ -0.08 | $64.12 | $64.11 | 1,000 |
| 10:51 AM | $64.11 | Up $0.00 | $64.12 | $64.11 | 0 |
| 10:48 AM | $64.19 | Down $ -0.06 | $64.20 | $64.19 | 1,300 |
| 10:48 AM | $64.19 | Up $0.00 | $64.20 | $64.19 | 0 |
| 10:48 AM | $64.19 | Up $0.00 | $64.20 | $64.19 | 0 |
| 10:47 AM | $64.25 | Up $0.05 | $64.25 | $64.25 | 400 |
| 10:45 AM | $64.20 | Up $0.04 | $64.20 | $64.18 | 600 |
| 10:45 AM | $64.20 | Up $0.00 | $64.20 | $64.18 | 0 |
| 10:44 AM | $64.16 | Down $ -0.01 | $64.16 | $64.16 | 900 |
| 10:43 AM | $64.17 | Down $ -0.09 | $64.17 | $64.17 | 100 |
| 10:41 AM | $64.26 | Up $0.02 | $64.26 | $64.22 | 500 |
| 10:41 AM | $64.26 | Up $0.00 | $64.26 | $64.22 | 0 |
| 10:40 AM | $64.24 | Up $0.02 | $64.25 | $64.24 | 1,300 |
| 10:39 AM | $64.22 | Down $ -0.07 | $64.25 | $64.22 | 1,100 |
| 10:38 AM | $64.29 | Down $ -0.01 | $64.31 | $64.29 | 1,100 |
| 10:37 AM | $64.30 | Up $0.00 | $64.30 | $64.30 | 9,700 |
| 10:36 AM | $64.30 | Down $ -0.01 | $64.30 | $64.30 | 300 |
| 10:35 AM | $64.31 | Up $0.00 | $64.31 | $64.30 | 800 |
| 10:34 AM | $64.31 | Up $0.00 | $64.33 | $64.31 | 300 |
| 10:33 AM | $64.31 | Up $0.05 | $64.31 | $64.30 | 200 |
| 10:32 AM | $64.26 | Down $ -0.03 | $64.26 | $64.26 | 100 |
| 10:31 AM | $64.29 | Up $0.02 | $64.29 | $64.26 | 400 |
| 10:30 AM | $64.27 | Up $0.02 | $64.28 | $64.27 | 2,200 |
| 10:28 AM | $64.26 | Up $0.02 | $64.26 | $64.26 | 100 |
| 10:28 AM | $64.26 | Up $0.00 | $64.26 | $64.26 | 0 |
| 10:27 AM | $64.24 | Down $ -0.03 | $64.24 | $64.24 | 100 |
| 10:26 AM | $64.27 | Up $0.08 | $64.27 | $64.27 | 400 |
| 10:25 AM | $64.19 | Down $ -0.04 | $64.19 | $64.19 | 100 |
| 10:24 AM | $64.23 | Up $0.06 | $64.23 | $64.22 | 600 |
| 10:23 AM | $64.17 | Up $0.02 | $64.17 | $64.17 | 100 |
| 10:22 AM | $64.15 | Down $ -0.02 | $64.15 | $64.15 | 1,800 |
| 10:21 AM | $64.17 | Up $0.00 | $64.19 | $64.17 | 1,000 |
| 10:19 AM | $64.17 | Down $ -0.03 | $64.19 | $64.17 | 700 |
| 10:19 AM | $64.17 | Up $0.00 | $64.19 | $64.17 | 0 |
| 10:18 AM | $64.20 | Up $0.05 | $64.20 | $64.20 | 500 |
| 10:17 AM | $64.15 | Down $ -0.02 | $64.18 | $64.15 | 500 |
| 10:16 AM | $64.17 | Up $0.01 | $64.17 | $64.17 | 100 |
| 10:15 AM | $64.16 | Up $0.02 | $64.16 | $64.16 | 300 |
| 10:13 AM | $64.14 | Down $ -0.01 | $64.14 | $64.14 | 400 |
| 10:13 AM | $64.14 | Up $0.00 | $64.14 | $64.14 | 0 |
| 10:12 AM | $64.15 | Up $0.06 | $64.16 | $64.15 | 1,700 |
| 10:10 AM | $64.09 | Up $0.04 | $64.09 | $64.09 | 300 |
| 10:10 AM | $64.09 | Up $0.00 | $64.09 | $64.09 | 0 |
| 10:09 AM | $64.05 | Up $0.09 | $64.05 | $64.00 | 900 |
| 10:08 AM | $63.96 | Up $0.01 | $63.96 | $63.94 | 800 |
| 10:07 AM | $63.95 | Down $ -0.03 | $64.03 | $63.95 | 1,100 |
| 10:06 AM | $63.98 | Up $0.01 | $63.98 | $63.96 | 700 |
| 10:05 AM | $63.97 | Down $ -0.07 | $64.02 | $63.97 | 7,600 |
| 10:04 AM | $64.04 | Up $0.14 | $64.04 | $63.97 | 3,000 |
| 10:03 AM | $63.90 | Up $0.00 | $63.90 | $63.90 | 100 |
| 10:02 AM | $63.90 | Down $ -0.03 | $63.90 | $63.89 | 600 |
| 10:01 AM | $63.93 | Down $ -0.03 | $63.93 | $63.89 | 1,500 |
| 10:00 AM | $63.96 | Down $ -0.10 | $64.05 | $63.96 | 4,100 |
| 09:59 AM | $64.06 | Down $0.00 | $64.06 | $64.06 | 300 |
| 09:58 AM | $64.06 | Down $ -0.02 | $64.09 | $64.06 | 500 |
| 09:57 AM | $64.08 | Up $0.03 | $64.10 | $64.08 | 900 |
| 09:54 AM | $64.05 | Down $ -0.07 | $64.05 | $64.05 | 500 |
| 09:54 AM | $64.05 | Up $0.00 | $64.05 | $64.05 | 0 |
| 09:54 AM | $64.05 | Up $0.00 | $64.05 | $64.05 | 0 |
| 09:51 AM | $64.12 | Up $0.07 | $64.12 | $64.07 | 1,400 |
| 09:51 AM | $64.12 | Up $0.00 | $64.12 | $64.07 | 0 |
| 09:51 AM | $64.12 | Up $0.00 | $64.12 | $64.07 | 0 |
| 09:50 AM | $64.05 | Down $ -0.02 | $64.05 | $64.05 | 300 |
| 09:49 AM | $64.07 | Up $0.00 | $64.07 | $64.07 | 100 |
| 09:48 AM | $64.07 | Down $ -0.04 | $64.10 | $64.07 | 2,900 |
| 09:47 AM | $64.11 | Up $0.01 | $64.15 | $64.11 | 1,900 |
| 09:46 AM | $64.10 | Up $0.00 | $64.10 | $64.09 | 500 |
| 09:45 AM | $64.10 | Down $ -0.10 | $64.12 | $64.10 | 600 |
| 09:42 AM | $64.20 | Down $ -0.08 | $64.25 | $64.20 | 1,700 |
| 09:42 AM | $64.20 | Up $0.00 | $64.25 | $64.20 | 0 |
| 09:42 AM | $64.20 | Up $0.00 | $64.25 | $64.20 | 0 |
| 09:41 AM | $64.28 | Up $0.01 | $64.28 | $64.28 | 100 |
| 09:40 AM | $64.27 | Down $ -0.11 | $64.29 | $64.27 | 400 |
| 09:38 AM | $64.38 | Up $0.00 | $64.38 | $64.36 | 2,700 |
| 09:38 AM | $64.38 | Up $0.00 | $64.38 | $64.36 | 0 |
| 09:37 AM | $64.38 | Up $0.05 | $64.38 | $64.33 | 1,400 |
| 09:36 AM | $64.33 | Down $ -0.06 | $64.33 | $64.33 | 300 |
| 09:35 AM | $64.39 | Up $0.04 | $64.39 | $64.39 | 100 |
| 09:34 AM | $64.35 | Down $ -0.05 | $64.36 | $64.35 | 1,400 |
| 09:32 AM | $64.40 | Down $ -0.08 | $64.40 | $64.40 | 300 |
| 09:32 AM | $64.40 | Up $0.00 | $64.40 | $64.40 | 0 |
| 09:31 AM | $64.48 | Up $0.01 | $64.48 | $64.44 | 1,800 |
| 09:30 AM | $64.47 | Down $ -0.70 | $64.60 | $64.47 | 51,600 |
| Previous close | $65.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/08/2025 | $64.12 | $64.39 | $64.40 | $63.85 | 192,200 |
| 31/07/2025 | $65.17 | $65.73 | $65.80 | $65.03 | 132,300 |
| 30/07/2025 | $65.38 | $65.59 | $65.74 | $65.11 | 128,600 |
| 29/07/2025 | $65.47 | $65.55 | $65.62 | $65.39 | 58,000 |
| 28/07/2025 | $65.67 | $65.69 | $65.70 | $65.54 | 64,600 |
| 25/07/2025 | $65.64 | $65.55 | $65.72 | $65.55 | 43,200 |
| 24/07/2025 | $65.38 | $65.51 | $65.57 | $65.38 | 61,300 |
| 23/07/2025 | $65.31 | $65.14 | $65.32 | $65.10 | 94,000 |
| 22/07/2025 | $64.89 | $64.71 | $64.90 | $64.66 | 64,900 |
| 21/07/2025 | $64.80 | $65.07 | $65.11 | $64.79 | 64,900 |
| 18/07/2025 | $64.73 | $64.75 | $64.76 | $64.61 | 52,200 |
| 17/07/2025 | $64.73 | $64.67 | $64.80 | $64.62 | 62,300 |
| 16/07/2025 | $64.37 | $64.13 | $64.42 | $64.09 | 61,200 |
| 15/07/2025 | $64.22 | $64.44 | $64.44 | $64.20 | 44,500 |
| 14/07/2025 | $64.45 | $64.36 | $64.47 | $64.32 | 44,000 |
| 11/07/2025 | $64.31 | $64.36 | $64.45 | $64.28 | 43,600 |
| 10/07/2025 | $64.56 | $64.54 | $64.65 | $64.49 | 75,700 |
| 09/07/2025 | $64.37 | $64.20 | $64.38 | $64.13 | 50,900 |
| 08/07/2025 | $63.99 | $64.05 | $64.16 | $63.95 | 52,900 |
| 07/07/2025 | $64.04 | $64.15 | $64.19 | $63.75 | 156,100 |
| 04/07/2025 | $64.21 | $64.17 | $64.21 | $64.12 | 27,300 |
| 03/07/2025 | $64.46 | $64.58 | $64.60 | $64.46 | 35,900 |
| 02/07/2025 | $64.01 | $63.90 | $64.02 | $63.88 | 73,700 |
| 30/06/2025 | $63.75 | $63.62 | $63.89 | $63.49 | 88,300 |
| 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 |
Graphs are not available, please refer to the detailed table