Find a quote
iSHARES CORE SP 500 IDX ETF CAD HEDGED
57.19 Up 0.41 (0.72 %)
Delayed : 2025/04/25 17:40:00
- Previous close $56.78
- Opening $56.75
- Today High $57.20
- Today Low $56.50
- Price Bid $57.05
- Price Ask $57.05
- 52 Weeks High $63.70
- 52 Weeks Low $50.16
- Size Bid 26
- Size Ask 5
- Volume 416,902
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.38
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XTSE
- Ex Dividend Date : 2024/12/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $57.19 | Up $0.00 | $57.20 | $57.19 | 4,600 |
| 03:58 PM | $57.19 | Up $0.00 | $57.20 | $57.19 | 500 |
| 03:56 PM | $57.19 | Up $0.03 | $57.19 | $57.19 | 300 |
| 03:56 PM | $57.19 | Up $0.00 | $57.19 | $57.19 | 0 |
| 03:55 PM | $57.16 | Down $ -0.03 | $57.19 | $57.15 | 3,500 |
| 03:54 PM | $57.19 | Up $0.04 | $57.20 | $57.19 | 1,200 |
| 03:52 PM | $57.15 | Up $0.03 | $57.15 | $57.14 | 500 |
| 03:52 PM | $57.15 | Up $0.00 | $57.15 | $57.14 | 0 |
| 03:51 PM | $57.12 | Up $0.02 | $57.12 | $57.12 | 300 |
| 03:50 PM | $57.10 | Up $0.04 | $57.10 | $57.08 | 2,900 |
| 03:49 PM | $57.06 | Down $ -0.01 | $57.06 | $57.06 | 500 |
| 03:48 PM | $57.07 | Up $0.02 | $57.07 | $57.06 | 700 |
| 03:46 PM | $57.05 | Down $ -0.03 | $57.05 | $57.05 | 100 |
| 03:46 PM | $57.05 | Up $0.00 | $57.05 | $57.05 | 0 |
| 03:45 PM | $57.08 | Up $0.00 | $57.08 | $57.08 | 300 |
| 03:44 PM | $57.08 | Up $0.02 | $57.08 | $57.08 | 1,000 |
| 03:42 PM | $57.06 | Up $0.02 | $57.06 | $57.06 | 100 |
| 03:42 PM | $57.06 | Up $0.00 | $57.06 | $57.06 | 0 |
| 03:40 PM | $57.04 | Down $ -0.02 | $57.04 | $57.04 | 100 |
| 03:40 PM | $57.04 | Up $0.00 | $57.04 | $57.04 | 0 |
| 03:39 PM | $57.06 | Down $ -0.03 | $57.06 | $57.05 | 300 |
| 03:34 PM | $57.09 | Up $0.02 | $57.09 | $57.09 | 500 |
| 03:34 PM | $57.09 | Up $0.00 | $57.09 | $57.09 | 0 |
| 03:34 PM | $57.09 | Up $0.00 | $57.09 | $57.09 | 0 |
| 03:34 PM | $57.09 | Up $0.00 | $57.09 | $57.09 | 0 |
| 03:34 PM | $57.09 | Up $0.00 | $57.09 | $57.09 | 0 |
| 03:32 PM | $57.07 | Up $0.01 | $57.07 | $57.07 | 18,500 |
| 03:32 PM | $57.07 | Up $0.00 | $57.07 | $57.07 | 0 |
| 03:30 PM | $57.06 | Down $ -0.04 | $57.06 | $57.06 | 400 |
| 03:30 PM | $57.06 | Up $0.00 | $57.06 | $57.06 | 0 |
| 03:28 PM | $57.10 | Down $ -0.04 | $57.10 | $57.10 | 100 |
| 03:28 PM | $57.10 | Up $0.00 | $57.10 | $57.10 | 0 |
| 03:27 PM | $57.14 | Up $0.00 | $57.14 | $57.14 | 300 |
| 03:26 PM | $57.14 | Up $0.00 | $57.14 | $57.14 | 100 |
| 03:25 PM | $57.14 | Down $ -0.03 | $57.14 | $57.14 | 400 |
| 03:24 PM | $57.17 | Up $0.02 | $57.17 | $57.17 | 800 |
| 03:21 PM | $57.15 | Up $0.02 | $57.15 | $57.14 | 1,600 |
| 03:21 PM | $57.15 | Up $0.00 | $57.15 | $57.14 | 0 |
| 03:21 PM | $57.15 | Up $0.00 | $57.15 | $57.14 | 0 |
| 03:20 PM | $57.13 | Down $ -0.01 | $57.13 | $57.13 | 1,200 |
| 03:18 PM | $57.14 | Up $0.05 | $57.14 | $57.14 | 400 |
| 03:18 PM | $57.14 | Up $0.00 | $57.14 | $57.14 | 0 |
| 03:14 PM | $57.09 | Down $ -0.02 | $57.11 | $57.09 | 500 |
| 03:14 PM | $57.09 | Up $0.00 | $57.11 | $57.09 | 0 |
| 03:14 PM | $57.09 | Up $0.00 | $57.11 | $57.09 | 0 |
| 03:14 PM | $57.09 | Up $0.00 | $57.11 | $57.09 | 0 |
| 03:13 PM | $57.11 | Down $ -0.01 | $57.11 | $57.11 | 100 |
| 03:12 PM | $57.12 | Down $ -0.04 | $57.12 | $57.12 | 2,000 |
| 03:09 PM | $57.16 | Down $ -0.01 | $57.16 | $57.15 | 300 |
| 03:09 PM | $57.16 | Up $0.00 | $57.16 | $57.15 | 0 |
| 03:09 PM | $57.16 | Up $0.00 | $57.16 | $57.15 | 0 |
| 03:05 PM | $57.17 | Up $0.05 | $57.17 | $57.17 | 16,200 |
| 03:05 PM | $57.17 | Up $0.00 | $57.17 | $57.17 | 0 |
| 03:05 PM | $57.17 | Up $0.00 | $57.17 | $57.17 | 0 |
| 03:05 PM | $57.17 | Up $0.00 | $57.17 | $57.17 | 0 |
| 02:59 PM | $57.12 | Up $0.01 | $57.12 | $57.12 | 400 |
| 02:59 PM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 02:59 PM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 02:59 PM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 02:59 PM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 02:59 PM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 02:56 PM | $57.11 | Down $ -0.03 | $57.11 | $57.10 | 300 |
| 02:56 PM | $57.11 | Up $0.00 | $57.11 | $57.10 | 0 |
| 02:56 PM | $57.11 | Up $0.00 | $57.11 | $57.10 | 0 |
| 02:55 PM | $57.14 | Down $ -0.02 | $57.14 | $57.14 | 100 |
| 02:54 PM | $57.16 | Up $0.04 | $57.17 | $57.16 | 3,400 |
| 02:51 PM | $57.12 | Down $ -0.05 | $57.12 | $57.12 | 200 |
| 02:51 PM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 02:51 PM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 02:50 PM | $57.17 | Down $ -0.01 | $57.17 | $57.17 | 100 |
| 02:49 PM | $57.18 | Down $ -0.01 | $57.18 | $57.18 | 100 |
| 02:46 PM | $57.19 | Up $0.00 | $57.19 | $57.19 | 300 |
| 02:46 PM | $57.19 | Up $0.00 | $57.19 | $57.19 | 0 |
| 02:46 PM | $57.19 | Up $0.00 | $57.19 | $57.19 | 0 |
| 02:44 PM | $57.19 | Up $0.02 | $57.19 | $57.19 | 500 |
| 02:44 PM | $57.19 | Up $0.00 | $57.19 | $57.19 | 0 |
| 02:41 PM | $57.17 | Up $0.01 | $57.17 | $57.17 | 500 |
| 02:41 PM | $57.17 | Up $0.00 | $57.17 | $57.17 | 0 |
| 02:41 PM | $57.17 | Up $0.00 | $57.17 | $57.17 | 0 |
| 02:38 PM | $57.16 | Up $0.00 | $57.16 | $57.15 | 500 |
| 02:38 PM | $57.16 | Up $0.00 | $57.16 | $57.15 | 0 |
| 02:38 PM | $57.16 | Up $0.00 | $57.16 | $57.15 | 0 |
| 02:35 PM | $57.16 | Up $0.05 | $57.16 | $57.14 | 5,000 |
| 02:35 PM | $57.16 | Up $0.00 | $57.16 | $57.14 | 0 |
| 02:35 PM | $57.16 | Up $0.00 | $57.16 | $57.14 | 0 |
| 02:34 PM | $57.11 | Down $ -0.01 | $57.12 | $57.11 | 200 |
| 02:33 PM | $57.11 | Down $ -0.02 | $57.11 | $57.11 | 200 |
| 02:32 PM | $57.13 | Up $0.02 | $57.13 | $57.13 | 100 |
| 02:29 PM | $57.12 | Up $0.04 | $57.12 | $57.12 | 300 |
| 02:29 PM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 02:29 PM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 02:28 PM | $57.08 | Down $ -0.05 | $57.08 | $57.08 | 100 |
| 02:27 PM | $57.13 | Up $0.01 | $57.13 | $57.13 | 200 |
| 02:24 PM | $57.12 | Down $ -0.01 | $57.12 | $57.12 | 600 |
| 02:24 PM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 02:24 PM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 02:23 PM | $57.13 | Up $0.02 | $57.13 | $57.12 | 8,300 |
| 02:22 PM | $57.11 | Up $0.06 | $57.12 | $57.11 | 1,000 |
| 02:20 PM | $57.05 | Up $0.04 | $57.05 | $57.05 | 1,000 |
| 02:20 PM | $57.05 | Up $0.00 | $57.05 | $57.05 | 0 |
| 02:15 PM | $57.01 | Down $ -0.03 | $57.02 | $57.01 | 200 |
| 02:15 PM | $57.01 | Up $0.00 | $57.02 | $57.01 | 0 |
| 02:15 PM | $57.01 | Up $0.00 | $57.02 | $57.01 | 0 |
| 02:15 PM | $57.01 | Up $0.00 | $57.02 | $57.01 | 0 |
| 02:15 PM | $57.01 | Up $0.00 | $57.02 | $57.01 | 0 |
| 02:13 PM | $57.04 | Up $0.01 | $57.04 | $57.04 | 100 |
| 02:13 PM | $57.04 | Up $0.00 | $57.04 | $57.04 | 0 |
| 02:11 PM | $57.03 | Up $0.02 | $57.03 | $57.03 | 600 |
| 02:11 PM | $57.03 | Up $0.00 | $57.03 | $57.03 | 0 |
| 02:10 PM | $57.01 | Down $ -0.02 | $57.05 | $57.01 | 600 |
| 02:09 PM | $57.03 | Up $0.02 | $57.03 | $57.03 | 4,300 |
| 02:08 PM | $57.01 | Up $0.02 | $57.01 | $57.01 | 1,000 |
| 02:06 PM | $56.99 | Up $0.02 | $56.99 | $56.99 | 100 |
| 02:06 PM | $56.99 | Up $0.00 | $56.99 | $56.99 | 0 |
| 02:04 PM | $56.97 | Down $ -0.02 | $56.97 | $56.97 | 500 |
| 02:04 PM | $56.97 | Up $0.00 | $56.97 | $56.97 | 0 |
| 02:03 PM | $56.99 | Up $0.06 | $56.99 | $56.97 | 1,500 |
| 02:02 PM | $56.93 | Up $0.04 | $56.94 | $56.92 | 1,500 |
| 02:00 PM | $56.89 | Up $0.04 | $56.92 | $56.89 | 900 |
| 02:00 PM | $56.89 | Up $0.00 | $56.92 | $56.89 | 0 |
| 01:58 PM | $56.85 | Up $0.02 | $56.85 | $56.85 | 6,300 |
| 01:58 PM | $56.85 | Up $0.00 | $56.85 | $56.85 | 0 |
| 01:57 PM | $56.83 | Up $0.02 | $56.83 | $56.83 | 400 |
| 01:56 PM | $56.81 | Down $ -0.03 | $56.81 | $56.81 | 100 |
| 01:55 PM | $56.84 | Down $ -0.04 | $56.87 | $56.84 | 2,000 |
| 01:54 PM | $56.88 | Up $0.00 | $56.88 | $56.88 | 200 |
| 01:53 PM | $56.88 | Up $0.00 | $56.90 | $56.88 | 3,300 |
| 01:52 PM | $56.88 | Down $ -0.08 | $56.90 | $56.88 | 700 |
| 01:50 PM | $56.96 | Down $ -0.01 | $56.96 | $56.96 | 100 |
| 01:50 PM | $56.96 | Up $0.00 | $56.96 | $56.96 | 0 |
| 01:49 PM | $56.97 | Up $0.01 | $56.97 | $56.92 | 3,300 |
| 01:48 PM | $56.96 | Down $ -0.02 | $56.97 | $56.96 | 600 |
| 01:47 PM | $56.98 | Down $ -0.01 | $56.98 | $56.94 | 400 |
| 01:46 PM | $56.99 | Up $0.00 | $56.99 | $56.97 | 900 |
| 01:45 PM | $56.99 | Up $0.01 | $56.99 | $56.99 | 100 |
| 01:44 PM | $56.98 | Down $ -0.02 | $57.01 | $56.98 | 5,000 |
| 01:43 PM | $57.00 | Down $ -0.11 | $57.02 | $57.00 | 800 |
| 01:41 PM | $57.11 | Up $0.11 | $57.11 | $57.10 | 200 |
| 01:41 PM | $57.11 | Up $0.00 | $57.11 | $57.10 | 0 |
| 01:40 PM | $57.00 | Down $ -0.02 | $57.00 | $56.98 | 1,900 |
| 01:39 PM | $57.02 | Up $0.02 | $57.06 | $57.02 | 300 |
| 01:38 PM | $57.00 | Down $ -0.19 | $57.17 | $57.00 | 12,600 |
| 01:36 PM | $57.19 | Up $0.02 | $57.19 | $57.19 | 700 |
| 01:36 PM | $57.19 | Up $0.00 | $57.19 | $57.19 | 0 |
| 01:34 PM | $57.17 | Up $0.01 | $57.17 | $57.17 | 1,500 |
| 01:34 PM | $57.17 | Up $0.00 | $57.17 | $57.17 | 0 |
| 01:30 PM | $57.16 | Up $0.01 | $57.20 | $57.16 | 3,200 |
| 01:30 PM | $57.16 | Up $0.00 | $57.20 | $57.16 | 0 |
| 01:30 PM | $57.16 | Up $0.00 | $57.20 | $57.16 | 0 |
| 01:30 PM | $57.16 | Up $0.00 | $57.20 | $57.16 | 0 |
| 01:20 PM | $57.15 | Up $0.02 | $57.16 | $57.15 | 3,100 |
| 01:20 PM | $57.15 | Up $0.00 | $57.16 | $57.15 | 0 |
| 01:20 PM | $57.15 | Up $0.00 | $57.16 | $57.15 | 0 |
| 01:20 PM | $57.15 | Up $0.00 | $57.16 | $57.15 | 0 |
| 01:20 PM | $57.15 | Up $0.00 | $57.16 | $57.15 | 0 |
| 01:20 PM | $57.15 | Up $0.00 | $57.16 | $57.15 | 0 |
| 01:20 PM | $57.15 | Up $0.00 | $57.16 | $57.15 | 0 |
| 01:20 PM | $57.15 | Up $0.00 | $57.16 | $57.15 | 0 |
| 01:20 PM | $57.15 | Up $0.00 | $57.16 | $57.15 | 0 |
| 01:20 PM | $57.15 | Up $0.00 | $57.16 | $57.15 | 0 |
| 01:17 PM | $57.13 | Up $0.01 | $57.14 | $57.12 | 5,300 |
| 01:17 PM | $57.13 | Up $0.00 | $57.14 | $57.12 | 0 |
| 01:17 PM | $57.13 | Up $0.00 | $57.14 | $57.12 | 0 |
| 01:14 PM | $57.12 | Up $0.03 | $57.12 | $57.12 | 900 |
| 01:14 PM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 01:14 PM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 01:13 PM | $57.09 | Down $ -0.01 | $57.09 | $57.09 | 500 |
| 01:12 PM | $57.10 | Up $0.00 | $57.10 | $57.10 | 4,800 |
| 01:11 PM | $57.10 | Up $0.00 | $57.10 | $57.10 | 500 |
| 01:10 PM | $57.10 | Up $0.02 | $57.10 | $57.10 | 7,800 |
| 01:09 PM | $57.08 | Down $ -0.02 | $57.08 | $57.07 | 200 |
| 01:08 PM | $57.09 | Up $0.03 | $57.09 | $57.09 | 500 |
| 01:06 PM | $57.06 | Up $0.01 | $57.06 | $57.06 | 2,100 |
| 01:06 PM | $57.06 | Up $0.00 | $57.06 | $57.06 | 0 |
| 01:04 PM | $57.05 | Up $0.00 | $57.05 | $57.05 | 1,300 |
| 01:04 PM | $57.05 | Up $0.00 | $57.05 | $57.05 | 0 |
| 01:02 PM | $57.05 | Up $0.02 | $57.05 | $57.05 | 1,100 |
| 01:02 PM | $57.05 | Up $0.00 | $57.05 | $57.05 | 0 |
| 01:00 PM | $57.03 | Down $ -0.01 | $57.03 | $57.03 | 100 |
| 01:00 PM | $57.03 | Up $0.00 | $57.03 | $57.03 | 0 |
| 12:57 PM | $57.04 | Up $0.01 | $57.04 | $57.04 | 800 |
| 12:57 PM | $57.04 | Up $0.00 | $57.04 | $57.04 | 0 |
| 12:57 PM | $57.04 | Up $0.00 | $57.04 | $57.04 | 0 |
| 12:55 PM | $57.03 | Up $0.03 | $57.03 | $57.03 | 100 |
| 12:55 PM | $57.03 | Up $0.00 | $57.03 | $57.03 | 0 |
| 12:53 PM | $57.00 | Up $0.00 | $57.00 | $57.00 | 200 |
| 12:53 PM | $57.00 | Up $0.00 | $57.00 | $57.00 | 0 |
| 12:52 PM | $57.00 | Up $0.02 | $57.00 | $57.00 | 5,000 |
| 12:49 PM | $56.98 | Down $ -0.01 | $56.98 | $56.98 | 400 |
| 12:49 PM | $56.98 | Up $0.00 | $56.98 | $56.98 | 0 |
| 12:49 PM | $56.98 | Up $0.00 | $56.98 | $56.98 | 0 |
| 12:47 PM | $56.99 | Down $ -0.03 | $56.99 | $56.99 | 100 |
| 12:47 PM | $56.99 | Up $0.00 | $56.99 | $56.99 | 0 |
| 12:43 PM | $57.02 | Up $0.02 | $57.02 | $57.02 | 100 |
| 12:43 PM | $57.02 | Up $0.00 | $57.02 | $57.02 | 0 |
| 12:43 PM | $57.02 | Up $0.00 | $57.02 | $57.02 | 0 |
| 12:43 PM | $57.02 | Up $0.00 | $57.02 | $57.02 | 0 |
| 12:40 PM | $57.00 | Up $0.00 | $57.00 | $57.00 | 700 |
| 12:40 PM | $57.00 | Up $0.00 | $57.00 | $57.00 | 0 |
| 12:40 PM | $57.00 | Up $0.00 | $57.00 | $57.00 | 0 |
| 12:36 PM | $57.00 | Up $0.00 | $57.00 | $57.00 | 73,100 |
| 12:36 PM | $57.00 | Up $0.00 | $57.00 | $57.00 | 0 |
| 12:36 PM | $57.00 | Up $0.00 | $57.00 | $57.00 | 0 |
| 12:36 PM | $57.00 | Up $0.00 | $57.00 | $57.00 | 0 |
| 12:35 PM | $57.00 | Up $0.03 | $57.00 | $56.99 | 300 |
| 12:32 PM | $56.97 | Up $0.01 | $56.97 | $56.97 | 1,200 |
| 12:32 PM | $56.97 | Up $0.00 | $56.97 | $56.97 | 0 |
| 12:32 PM | $56.97 | Up $0.00 | $56.97 | $56.97 | 0 |
| 12:26 PM | $56.96 | Up $0.00 | $56.98 | $56.96 | 700 |
| 12:26 PM | $56.96 | Up $0.00 | $56.98 | $56.96 | 0 |
| 12:26 PM | $56.96 | Up $0.00 | $56.98 | $56.96 | 0 |
| 12:26 PM | $56.96 | Up $0.00 | $56.98 | $56.96 | 0 |
| 12:26 PM | $56.96 | Up $0.00 | $56.98 | $56.96 | 0 |
| 12:26 PM | $56.96 | Up $0.00 | $56.98 | $56.96 | 0 |
| 12:25 PM | $56.96 | Up $0.00 | $56.96 | $56.96 | 300 |
| 12:23 PM | $56.96 | Up $0.04 | $56.96 | $56.93 | 1,400 |
| 12:23 PM | $56.96 | Up $0.00 | $56.96 | $56.93 | 0 |
| 12:22 PM | $56.92 | Up $0.02 | $56.92 | $56.90 | 600 |
| 12:20 PM | $56.90 | Up $0.01 | $56.90 | $56.90 | 300 |
| 12:20 PM | $56.90 | Up $0.00 | $56.90 | $56.90 | 0 |
| 12:16 PM | $56.89 | Up $0.00 | $56.89 | $56.89 | 500 |
| 12:16 PM | $56.89 | Up $0.00 | $56.89 | $56.89 | 0 |
| 12:16 PM | $56.89 | Up $0.00 | $56.89 | $56.89 | 0 |
| 12:16 PM | $56.89 | Up $0.00 | $56.89 | $56.89 | 0 |
| 12:13 PM | $56.89 | Up $0.06 | $56.89 | $56.89 | 300 |
| 12:13 PM | $56.89 | Up $0.00 | $56.89 | $56.89 | 0 |
| 12:13 PM | $56.89 | Up $0.00 | $56.89 | $56.89 | 0 |
| 11:56 AM | $56.83 | Up $0.07 | $56.83 | $56.83 | 2,300 |
| 11:56 AM | $56.83 | Up $0.00 | $56.83 | $56.83 | 0 |
| 11:56 AM | $56.83 | Up $0.00 | $56.83 | $56.83 | 0 |
| 11:56 AM | $56.83 | Up $0.00 | $56.83 | $56.83 | 0 |
| 11:56 AM | $56.83 | Up $0.00 | $56.83 | $56.83 | 0 |
| 11:56 AM | $56.83 | Up $0.00 | $56.83 | $56.83 | 0 |
| 11:56 AM | $56.83 | Up $0.00 | $56.83 | $56.83 | 0 |
| 11:56 AM | $56.83 | Up $0.00 | $56.83 | $56.83 | 0 |
| 11:56 AM | $56.83 | Up $0.00 | $56.83 | $56.83 | 0 |
| 11:56 AM | $56.83 | Up $0.00 | $56.83 | $56.83 | 0 |
| 11:56 AM | $56.83 | Up $0.00 | $56.83 | $56.83 | 0 |
| 11:56 AM | $56.83 | Up $0.00 | $56.83 | $56.83 | 0 |
| 11:56 AM | $56.83 | Up $0.00 | $56.83 | $56.83 | 0 |
| 11:56 AM | $56.83 | Up $0.00 | $56.83 | $56.83 | 0 |
| 11:56 AM | $56.83 | Up $0.00 | $56.83 | $56.83 | 0 |
| 11:56 AM | $56.83 | Up $0.00 | $56.83 | $56.83 | 0 |
| 11:56 AM | $56.83 | Up $0.00 | $56.83 | $56.83 | 0 |
| 11:49 AM | $56.76 | Up $0.04 | $56.76 | $56.76 | 200 |
| 11:49 AM | $56.76 | Up $0.00 | $56.76 | $56.76 | 0 |
| 11:49 AM | $56.76 | Up $0.00 | $56.76 | $56.76 | 0 |
| 11:49 AM | $56.76 | Up $0.00 | $56.76 | $56.76 | 0 |
| 11:49 AM | $56.76 | Up $0.00 | $56.76 | $56.76 | 0 |
| 11:49 AM | $56.76 | Up $0.00 | $56.76 | $56.76 | 0 |
| 11:49 AM | $56.76 | Up $0.00 | $56.76 | $56.76 | 0 |
| 11:45 AM | $56.72 | Up $0.00 | $56.72 | $56.71 | 200 |
| 11:45 AM | $56.72 | Up $0.00 | $56.72 | $56.71 | 0 |
| 11:45 AM | $56.72 | Up $0.00 | $56.72 | $56.71 | 0 |
| 11:45 AM | $56.72 | Up $0.00 | $56.72 | $56.71 | 0 |
| 11:43 AM | $56.72 | Down $ -0.08 | $56.74 | $56.72 | 8,300 |
| 11:43 AM | $56.72 | Up $0.00 | $56.74 | $56.72 | 0 |
| 11:41 AM | $56.80 | Up $0.11 | $56.80 | $56.80 | 1,000 |
| 11:41 AM | $56.80 | Up $0.00 | $56.80 | $56.80 | 0 |
| 11:39 AM | $56.69 | Down $ -0.03 | $56.69 | $56.69 | 100 |
| 11:39 AM | $56.69 | Up $0.00 | $56.69 | $56.69 | 0 |
| 11:38 AM | $56.72 | Down $ -0.01 | $56.73 | $56.72 | 3,600 |
| 11:36 AM | $56.73 | Down $ -0.08 | $56.75 | $56.73 | 300 |
| 11:36 AM | $56.73 | Up $0.00 | $56.75 | $56.73 | 0 |
| 11:33 AM | $56.81 | Up $0.03 | $56.81 | $56.81 | 300 |
| 11:33 AM | $56.81 | Up $0.00 | $56.81 | $56.81 | 0 |
| 11:33 AM | $56.81 | Up $0.00 | $56.81 | $56.81 | 0 |
| 11:31 AM | $56.78 | Up $0.02 | $56.78 | $56.78 | 1,200 |
| 11:31 AM | $56.78 | Up $0.00 | $56.78 | $56.78 | 0 |
| 11:30 AM | $56.76 | Down $ -0.01 | $56.76 | $56.76 | 100 |
| 11:29 AM | $56.77 | Down $ -0.06 | $56.77 | $56.77 | 700 |
| 11:27 AM | $56.83 | Up $0.00 | $56.83 | $56.83 | 700 |
| 11:27 AM | $56.83 | Up $0.00 | $56.83 | $56.83 | 0 |
| 11:26 AM | $56.83 | Down $ -0.02 | $56.83 | $56.83 | 100 |
| 11:22 AM | $56.85 | Up $0.02 | $56.85 | $56.84 | 200 |
| 11:22 AM | $56.85 | Up $0.00 | $56.85 | $56.84 | 0 |
| 11:22 AM | $56.85 | Up $0.00 | $56.85 | $56.84 | 0 |
| 11:22 AM | $56.85 | Up $0.00 | $56.85 | $56.84 | 0 |
| 11:20 AM | $56.83 | Up $0.02 | $56.83 | $56.82 | 500 |
| 11:20 AM | $56.83 | Up $0.00 | $56.83 | $56.82 | 0 |
| 11:19 AM | $56.81 | Up $0.05 | $56.81 | $56.81 | 200 |
| 11:17 AM | $56.76 | Down $ -0.03 | $56.79 | $56.76 | 1,800 |
| 11:17 AM | $56.76 | Up $0.00 | $56.79 | $56.76 | 0 |
| 11:16 AM | $56.79 | Down $ -0.06 | $56.79 | $56.79 | 100 |
| 11:11 AM | $56.85 | Up $0.01 | $56.85 | $56.85 | 1,100 |
| 11:11 AM | $56.85 | Up $0.00 | $56.85 | $56.85 | 0 |
| 11:11 AM | $56.85 | Up $0.00 | $56.85 | $56.85 | 0 |
| 11:11 AM | $56.85 | Up $0.00 | $56.85 | $56.85 | 0 |
| 11:11 AM | $56.85 | Up $0.00 | $56.85 | $56.85 | 0 |
| 11:10 AM | $56.84 | Up $0.04 | $56.84 | $56.81 | 3,000 |
| 11:08 AM | $56.80 | Up $0.00 | $56.81 | $56.80 | 1,400 |
| 11:08 AM | $56.80 | Up $0.00 | $56.81 | $56.80 | 0 |
| 11:06 AM | $56.80 | Up $0.01 | $56.81 | $56.80 | 1,200 |
| 11:06 AM | $56.80 | Up $0.00 | $56.81 | $56.80 | 0 |
| 11:04 AM | $56.79 | Up $0.09 | $56.80 | $56.79 | 4,800 |
| 11:04 AM | $56.79 | Up $0.00 | $56.80 | $56.79 | 0 |
| 10:58 AM | $56.70 | Down $ -0.04 | $56.70 | $56.70 | 4,000 |
| 10:58 AM | $56.70 | Up $0.00 | $56.70 | $56.70 | 0 |
| 10:58 AM | $56.70 | Up $0.00 | $56.70 | $56.70 | 0 |
| 10:58 AM | $56.70 | Up $0.00 | $56.70 | $56.70 | 0 |
| 10:58 AM | $56.70 | Up $0.00 | $56.70 | $56.70 | 0 |
| 10:58 AM | $56.70 | Up $0.00 | $56.70 | $56.70 | 0 |
| 10:56 AM | $56.74 | Down $ -0.07 | $56.79 | $56.74 | 500 |
| 10:56 AM | $56.74 | Up $0.00 | $56.79 | $56.74 | 0 |
| 10:54 AM | $56.81 | Down $ -0.01 | $56.81 | $56.81 | 1,100 |
| 10:54 AM | $56.81 | Up $0.00 | $56.81 | $56.81 | 0 |
| 10:53 AM | $56.82 | Up $0.05 | $56.82 | $56.81 | 2,100 |
| 10:52 AM | $56.77 | Up $0.01 | $56.77 | $56.77 | 100 |
| 10:51 AM | $56.76 | Up $0.00 | $56.77 | $56.76 | 2,800 |
| 10:48 AM | $56.76 | Down $ -0.03 | $56.76 | $56.76 | 100 |
| 10:48 AM | $56.76 | Up $0.00 | $56.76 | $56.76 | 0 |
| 10:48 AM | $56.76 | Up $0.00 | $56.76 | $56.76 | 0 |
| 10:46 AM | $56.79 | Up $0.01 | $56.79 | $56.79 | 200 |
| 10:46 AM | $56.79 | Up $0.00 | $56.79 | $56.79 | 0 |
| 10:45 AM | $56.78 | Up $0.03 | $56.78 | $56.78 | 400 |
| 10:41 AM | $56.75 | Down $ -0.02 | $56.77 | $56.75 | 200 |
| 10:41 AM | $56.75 | Up $0.00 | $56.77 | $56.75 | 0 |
| 10:41 AM | $56.75 | Up $0.00 | $56.77 | $56.75 | 0 |
| 10:41 AM | $56.75 | Up $0.00 | $56.77 | $56.75 | 0 |
| 10:40 AM | $56.77 | Up $0.08 | $56.77 | $56.75 | 1,000 |
| 10:39 AM | $56.69 | Up $0.01 | $56.71 | $56.69 | 7,100 |
| 10:38 AM | $56.68 | Up $0.01 | $56.68 | $56.65 | 2,100 |
| 10:36 AM | $56.67 | Up $0.02 | $56.67 | $56.65 | 800 |
| 10:36 AM | $56.67 | Up $0.00 | $56.67 | $56.65 | 0 |
| 10:34 AM | $56.65 | Up $0.11 | $56.65 | $56.63 | 300 |
| 10:34 AM | $56.65 | Up $0.00 | $56.65 | $56.63 | 0 |
| 10:32 AM | $56.54 | Up $0.04 | $56.54 | $56.54 | 1,600 |
| 10:32 AM | $56.54 | Up $0.00 | $56.54 | $56.54 | 0 |
| 10:31 AM | $56.50 | Down $ -0.10 | $56.50 | $56.50 | 600 |
| 10:29 AM | $56.60 | Up $0.04 | $56.60 | $56.60 | 5,300 |
| 10:29 AM | $56.60 | Up $0.00 | $56.60 | $56.60 | 0 |
| 10:28 AM | $56.56 | Down $ -0.03 | $56.56 | $56.56 | 1,100 |
| 10:25 AM | $56.59 | Down $ -0.07 | $56.65 | $56.59 | 700 |
| 10:25 AM | $56.59 | Up $0.00 | $56.65 | $56.59 | 0 |
| 10:25 AM | $56.59 | Up $0.00 | $56.65 | $56.59 | 0 |
| 10:24 AM | $56.66 | Up $0.06 | $56.67 | $56.62 | 4,500 |
| 10:22 AM | $56.60 | Down $ -0.10 | $56.63 | $56.60 | 2,000 |
| 10:22 AM | $56.60 | Up $0.00 | $56.63 | $56.60 | 0 |
| 10:21 AM | $56.70 | Down $ -0.08 | $56.70 | $56.70 | 4,600 |
| 10:20 AM | $56.78 | Down $ -0.04 | $56.81 | $56.78 | 1,000 |
| 10:19 AM | $56.82 | Down $ -0.08 | $56.82 | $56.82 | 100 |
| 10:17 AM | $56.90 | Up $0.07 | $56.90 | $56.87 | 2,100 |
| 10:17 AM | $56.90 | Up $0.00 | $56.90 | $56.87 | 0 |
| 10:16 AM | $56.83 | Down $ -0.01 | $56.85 | $56.83 | 500 |
| 10:14 AM | $56.84 | Down $ -0.05 | $56.84 | $56.84 | 100 |
| 10:14 AM | $56.84 | Up $0.00 | $56.84 | $56.84 | 0 |
| 10:12 AM | $56.89 | Up $0.04 | $56.89 | $56.89 | 100 |
| 10:12 AM | $56.89 | Up $0.00 | $56.89 | $56.89 | 0 |
| 10:10 AM | $56.85 | Up $0.01 | $56.86 | $56.85 | 500 |
| 10:10 AM | $56.85 | Up $0.00 | $56.86 | $56.85 | 0 |
| 10:09 AM | $56.84 | Up $0.02 | $56.84 | $56.84 | 1,000 |
| 10:07 AM | $56.82 | Up $0.10 | $56.82 | $56.78 | 200 |
| 10:07 AM | $56.82 | Up $0.00 | $56.82 | $56.78 | 0 |
| 10:05 AM | $56.72 | Down $ -0.01 | $56.72 | $56.69 | 700 |
| 10:05 AM | $56.72 | Up $0.00 | $56.72 | $56.69 | 0 |
| 10:04 AM | $56.73 | Up $0.03 | $56.73 | $56.73 | 600 |
| 10:03 AM | $56.70 | Down $ -0.07 | $56.74 | $56.70 | 1,900 |
| 10:02 AM | $56.77 | Down $ -0.02 | $56.77 | $56.75 | 800 |
| 10:01 AM | $56.79 | Up $0.08 | $56.79 | $56.79 | 300 |
| 10:00 AM | $56.71 | Up $0.10 | $56.71 | $56.62 | 24,500 |
| 09:59 AM | $56.61 | Down $ -0.01 | $56.65 | $56.61 | 2,300 |
| 09:57 AM | $56.62 | Down $ -0.03 | $56.62 | $56.62 | 200 |
| 09:57 AM | $56.62 | Up $0.00 | $56.62 | $56.62 | 0 |
| 09:55 AM | $56.65 | Up $0.05 | $56.65 | $56.64 | 1,500 |
| 09:55 AM | $56.65 | Up $0.00 | $56.65 | $56.64 | 0 |
| 09:54 AM | $56.60 | Down $ -0.01 | $56.60 | $56.60 | 100 |
| 09:53 AM | $56.61 | Down $ -0.04 | $56.61 | $56.61 | 2,300 |
| 09:51 AM | $56.65 | Down $ -0.05 | $56.68 | $56.63 | 6,400 |
| 09:51 AM | $56.65 | Up $0.00 | $56.68 | $56.63 | 0 |
| 09:50 AM | $56.70 | Up $0.02 | $56.71 | $56.70 | 5,200 |
| 09:47 AM | $56.68 | Down $ -0.10 | $56.68 | $56.68 | 100 |
| 09:47 AM | $56.68 | Up $0.00 | $56.68 | $56.68 | 0 |
| 09:47 AM | $56.68 | Up $0.00 | $56.68 | $56.68 | 0 |
| 09:45 AM | $56.78 | Down $ -0.03 | $56.78 | $56.78 | 1,000 |
| 09:45 AM | $56.78 | Up $0.00 | $56.78 | $56.78 | 0 |
| 09:42 AM | $56.81 | Down $ -0.04 | $56.84 | $56.81 | 1,700 |
| 09:42 AM | $56.81 | Up $0.00 | $56.84 | $56.81 | 0 |
| 09:42 AM | $56.81 | Up $0.00 | $56.84 | $56.81 | 0 |
| 09:41 AM | $56.85 | Down $ -0.07 | $56.85 | $56.85 | 1,000 |
| 09:40 AM | $56.92 | Up $0.04 | $56.92 | $56.92 | 500 |
| 09:39 AM | $56.88 | Down $ -0.02 | $56.90 | $56.88 | 2,400 |
| 09:36 AM | $56.90 | Up $0.04 | $56.90 | $56.86 | 6,400 |
| 09:36 AM | $56.90 | Up $0.00 | $56.90 | $56.86 | 0 |
| 09:36 AM | $56.90 | Up $0.00 | $56.90 | $56.86 | 0 |
| 09:35 AM | $56.86 | Up $0.11 | $56.88 | $56.85 | 6,000 |
| 09:33 AM | $56.75 | Up $0.03 | $56.75 | $56.75 | 2,600 |
| 09:33 AM | $56.75 | Up $0.00 | $56.75 | $56.75 | 0 |
| 09:32 AM | $56.72 | Down $ -0.06 | $56.75 | $56.72 | 1,800 |
| 09:31 AM | $56.78 | Up $0.03 | $56.78 | $56.78 | 1,700 |
| 09:30 AM | $56.75 | Down $ -0.03 | $56.75 | $56.75 | 2,600 |
| Previous close | $56.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 03/04/2025 | $55.86 | $56.52 | $56.77 | $55.86 | 581,700 |
| 02/04/2025 | $58.70 | $58.43 | $58.94 | $58.32 | 177,700 |
| 01/04/2025 | $58.32 | $58.36 | $58.50 | $57.81 | 155,500 |
| 31/03/2025 | $58.12 | $57.54 | $58.27 | $57.40 | 228,900 |
| 28/03/2025 | $57.81 | $58.09 | $58.09 | $57.73 | 277,100 |
| 27/03/2025 | $58.98 | $59.05 | $59.25 | $58.90 | 105,400 |
| 26/03/2025 | $59.15 | $59.35 | $59.41 | $59.00 | 177,000 |
| 25/03/2025 | $59.82 | $59.76 | $59.84 | $59.68 | 95,400 |
| 24/03/2025 | $59.70 | $59.69 | $59.80 | $59.50 | 135,000 |
| 21/03/2025 | $58.69 | $58.19 | $58.75 | $58.14 | 426,300 |
| 20/03/2025 | $58.63 | $58.91 | $59.02 | $58.48 | 158,300 |
| 19/03/2025 | $58.78 | $58.67 | $59.19 | $58.35 | 222,100 |
| 18/03/2025 | $58.16 | $58.05 | $58.30 | $58.03 | 317,000 |
| 17/03/2025 | $58.85 | $58.52 | $59.10 | $58.50 | 194,200 |
| 14/03/2025 | $58.44 | $58.31 | $58.51 | $58.13 | 191,700 |
| 13/03/2025 | $57.21 | $57.34 | $57.54 | $57.05 | 256,200 |
Graphs are not available, please refer to the detailed table