Find a quote
BMO SP 500 INDEX ETF
89.76 Up 0.72 (0.80 %)
Delayed : 2025/06/03 17:40:00
- Previous close $89.04
- Opening $89.12
- Today High $89.86
- Today Low $89.11
- Price Bid $89.59
- Price Ask $89.59
- 52 Weeks High $96.98
- 52 Weeks Low $75.37
- Size Bid 8
- Size Ask 1
- Volume 120,625
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $89.76 | Up $0.00 | $89.77 | $89.76 | 500 |
| 03:57 PM | $89.76 | Up $0.03 | $89.76 | $89.76 | 200 |
| 03:57 PM | $89.76 | Up $0.00 | $89.76 | $89.76 | 0 |
| 03:56 PM | $89.73 | Up $0.01 | $89.73 | $89.73 | 900 |
| 03:55 PM | $89.72 | Up $0.03 | $89.72 | $89.67 | 400 |
| 03:54 PM | $89.69 | Up $0.01 | $89.69 | $89.68 | 600 |
| 03:53 PM | $89.68 | Up $0.03 | $89.68 | $89.68 | 700 |
| 03:52 PM | $89.65 | Up $0.03 | $89.65 | $89.65 | 200 |
| 03:50 PM | $89.62 | Down $ -0.02 | $89.63 | $89.60 | 4,100 |
| 03:50 PM | $89.62 | Up $0.00 | $89.63 | $89.60 | 0 |
| 03:49 PM | $89.64 | Down $ -0.04 | $89.64 | $89.64 | 6,800 |
| 03:45 PM | $89.68 | Up $0.00 | $89.69 | $89.68 | 1,600 |
| 03:45 PM | $89.68 | Up $0.00 | $89.69 | $89.68 | 0 |
| 03:45 PM | $89.68 | Up $0.00 | $89.69 | $89.68 | 0 |
| 03:45 PM | $89.68 | Up $0.00 | $89.69 | $89.68 | 0 |
| 03:42 PM | $89.68 | Down $ -0.05 | $89.69 | $89.68 | 200 |
| 03:42 PM | $89.68 | Up $0.00 | $89.69 | $89.68 | 0 |
| 03:42 PM | $89.68 | Up $0.00 | $89.69 | $89.68 | 0 |
| 03:40 PM | $89.73 | Down $ -0.02 | $89.74 | $89.73 | 4,400 |
| 03:40 PM | $89.73 | Up $0.00 | $89.74 | $89.73 | 0 |
| 03:39 PM | $89.76 | Up $0.00 | $89.76 | $89.76 | 100 |
| 03:37 PM | $89.75 | Up $0.02 | $89.75 | $89.75 | 100 |
| 03:37 PM | $89.75 | Up $0.00 | $89.75 | $89.75 | 0 |
| 03:35 PM | $89.73 | Up $0.01 | $89.73 | $89.73 | 3,000 |
| 03:35 PM | $89.73 | Up $0.00 | $89.73 | $89.73 | 0 |
| 03:30 PM | $89.72 | Up $0.05 | $89.72 | $89.72 | 100 |
| 03:30 PM | $89.72 | Up $0.00 | $89.72 | $89.72 | 0 |
| 03:30 PM | $89.72 | Up $0.00 | $89.72 | $89.72 | 0 |
| 03:30 PM | $89.72 | Up $0.00 | $89.72 | $89.72 | 0 |
| 03:30 PM | $89.72 | Up $0.00 | $89.72 | $89.72 | 0 |
| 03:25 PM | $89.67 | Down $ -0.03 | $89.68 | $89.67 | 4,900 |
| 03:25 PM | $89.67 | Up $0.00 | $89.68 | $89.67 | 0 |
| 03:25 PM | $89.67 | Up $0.00 | $89.68 | $89.67 | 0 |
| 03:25 PM | $89.67 | Up $0.00 | $89.68 | $89.67 | 0 |
| 03:25 PM | $89.67 | Up $0.00 | $89.68 | $89.67 | 0 |
| 03:20 PM | $89.70 | Up $0.01 | $89.70 | $89.70 | 5,900 |
| 03:20 PM | $89.70 | Up $0.00 | $89.70 | $89.70 | 0 |
| 03:20 PM | $89.70 | Up $0.00 | $89.70 | $89.70 | 0 |
| 03:20 PM | $89.70 | Up $0.00 | $89.70 | $89.70 | 0 |
| 03:20 PM | $89.70 | Up $0.00 | $89.70 | $89.70 | 0 |
| 03:16 PM | $89.69 | Down $0.00 | $89.69 | $89.69 | 1,800 |
| 03:16 PM | $89.69 | Up $0.00 | $89.69 | $89.69 | 0 |
| 03:16 PM | $89.69 | Up $0.00 | $89.69 | $89.69 | 0 |
| 03:16 PM | $89.69 | Up $0.00 | $89.69 | $89.69 | 0 |
| 03:08 PM | $89.70 | Down $ -0.02 | $89.70 | $89.70 | 100 |
| 03:08 PM | $89.70 | Up $0.00 | $89.70 | $89.70 | 0 |
| 03:08 PM | $89.70 | Up $0.00 | $89.70 | $89.70 | 0 |
| 03:08 PM | $89.70 | Up $0.00 | $89.70 | $89.70 | 0 |
| 03:08 PM | $89.70 | Up $0.00 | $89.70 | $89.70 | 0 |
| 03:08 PM | $89.70 | Up $0.00 | $89.70 | $89.70 | 0 |
| 03:08 PM | $89.70 | Up $0.00 | $89.70 | $89.70 | 0 |
| 03:08 PM | $89.70 | Up $0.00 | $89.70 | $89.70 | 0 |
| 03:03 PM | $89.71 | Down $ -0.02 | $89.71 | $89.71 | 1,200 |
| 03:03 PM | $89.71 | Up $0.00 | $89.71 | $89.71 | 0 |
| 03:03 PM | $89.71 | Up $0.00 | $89.71 | $89.71 | 0 |
| 03:03 PM | $89.71 | Up $0.00 | $89.71 | $89.71 | 0 |
| 03:03 PM | $89.71 | Up $0.00 | $89.71 | $89.71 | 0 |
| 03:02 PM | $89.73 | Down $ -0.01 | $89.73 | $89.73 | 800 |
| 02:57 PM | $89.74 | Up $0.01 | $89.74 | $89.74 | 100 |
| 02:57 PM | $89.74 | Up $0.00 | $89.74 | $89.74 | 0 |
| 02:57 PM | $89.74 | Up $0.00 | $89.74 | $89.74 | 0 |
| 02:57 PM | $89.74 | Up $0.00 | $89.74 | $89.74 | 0 |
| 02:57 PM | $89.74 | Up $0.00 | $89.74 | $89.74 | 0 |
| 02:53 PM | $89.73 | Down $ -0.03 | $89.73 | $89.73 | 100 |
| 02:53 PM | $89.73 | Up $0.00 | $89.73 | $89.73 | 0 |
| 02:53 PM | $89.73 | Up $0.00 | $89.73 | $89.73 | 0 |
| 02:53 PM | $89.73 | Up $0.00 | $89.73 | $89.73 | 0 |
| 02:47 PM | $89.76 | Down $ -0.02 | $89.76 | $89.76 | 200 |
| 02:47 PM | $89.76 | Up $0.00 | $89.76 | $89.76 | 0 |
| 02:47 PM | $89.76 | Up $0.00 | $89.76 | $89.76 | 0 |
| 02:47 PM | $89.76 | Up $0.00 | $89.76 | $89.76 | 0 |
| 02:47 PM | $89.76 | Up $0.00 | $89.76 | $89.76 | 0 |
| 02:47 PM | $89.76 | Up $0.00 | $89.76 | $89.76 | 0 |
| 02:45 PM | $89.78 | Up $0.04 | $89.78 | $89.78 | 200 |
| 02:45 PM | $89.78 | Up $0.00 | $89.78 | $89.78 | 0 |
| 02:44 PM | $89.74 | Down $ -0.01 | $89.74 | $89.74 | 500 |
| 02:42 PM | $89.75 | Up $0.03 | $89.75 | $89.75 | 800 |
| 02:42 PM | $89.75 | Up $0.00 | $89.75 | $89.75 | 0 |
| 02:37 PM | $89.72 | Down $ -0.03 | $89.72 | $89.72 | 200 |
| 02:37 PM | $89.72 | Up $0.00 | $89.72 | $89.72 | 0 |
| 02:37 PM | $89.72 | Up $0.00 | $89.72 | $89.72 | 0 |
| 02:37 PM | $89.72 | Up $0.00 | $89.72 | $89.72 | 0 |
| 02:37 PM | $89.72 | Up $0.00 | $89.72 | $89.72 | 0 |
| 02:31 PM | $89.75 | Up $0.04 | $89.75 | $89.75 | 500 |
| 02:31 PM | $89.75 | Up $0.00 | $89.75 | $89.75 | 0 |
| 02:31 PM | $89.75 | Up $0.00 | $89.75 | $89.75 | 0 |
| 02:31 PM | $89.75 | Up $0.00 | $89.75 | $89.75 | 0 |
| 02:31 PM | $89.75 | Up $0.00 | $89.75 | $89.75 | 0 |
| 02:31 PM | $89.75 | Up $0.00 | $89.75 | $89.75 | 0 |
| 02:29 PM | $89.71 | Up $0.05 | $89.71 | $89.71 | 100 |
| 02:29 PM | $89.71 | Up $0.00 | $89.71 | $89.71 | 0 |
| 02:26 PM | $89.66 | Up $0.01 | $89.66 | $89.66 | 400 |
| 02:26 PM | $89.66 | Up $0.00 | $89.66 | $89.66 | 0 |
| 02:26 PM | $89.66 | Up $0.00 | $89.66 | $89.66 | 0 |
| 02:20 PM | $89.65 | Up $0.00 | $89.65 | $89.65 | 400 |
| 02:20 PM | $89.65 | Up $0.00 | $89.65 | $89.65 | 0 |
| 02:20 PM | $89.65 | Up $0.00 | $89.65 | $89.65 | 0 |
| 02:20 PM | $89.65 | Up $0.00 | $89.65 | $89.65 | 0 |
| 02:20 PM | $89.65 | Up $0.00 | $89.65 | $89.65 | 0 |
| 02:20 PM | $89.65 | Up $0.00 | $89.65 | $89.65 | 0 |
| 02:19 PM | $89.65 | Up $0.07 | $89.65 | $89.65 | 200 |
| 02:17 PM | $89.58 | Down $ -0.01 | $89.58 | $89.58 | 100 |
| 02:17 PM | $89.58 | Up $0.00 | $89.58 | $89.58 | 0 |
| 02:14 PM | $89.59 | Up $0.01 | $89.59 | $89.59 | 400 |
| 02:14 PM | $89.59 | Up $0.00 | $89.59 | $89.59 | 0 |
| 02:14 PM | $89.59 | Up $0.00 | $89.59 | $89.59 | 0 |
| 02:12 PM | $89.58 | Up $0.01 | $89.58 | $89.58 | 200 |
| 02:12 PM | $89.58 | Up $0.00 | $89.58 | $89.58 | 0 |
| 02:10 PM | $89.57 | Down $ -0.12 | $89.60 | $89.57 | 1,500 |
| 02:10 PM | $89.57 | Up $0.00 | $89.60 | $89.57 | 0 |
| 02:07 PM | $89.69 | Up $0.05 | $89.69 | $89.69 | 100 |
| 02:07 PM | $89.69 | Up $0.00 | $89.69 | $89.69 | 0 |
| 02:07 PM | $89.69 | Up $0.00 | $89.69 | $89.69 | 0 |
| 02:06 PM | $89.64 | Up $0.00 | $89.64 | $89.64 | 100 |
| 02:03 PM | $89.64 | Up $0.00 | $89.64 | $89.64 | 1,100 |
| 02:03 PM | $89.64 | Up $0.00 | $89.64 | $89.64 | 0 |
| 02:03 PM | $89.64 | Up $0.00 | $89.64 | $89.64 | 0 |
| 02:02 PM | $89.64 | Down $ -0.03 | $89.64 | $89.64 | 2,800 |
| 02:01 PM | $89.67 | Down $ -0.05 | $89.69 | $89.67 | 500 |
| 02:00 PM | $89.72 | Down $ -0.02 | $89.72 | $89.72 | 200 |
| 01:58 PM | $89.74 | Down $ -0.02 | $89.74 | $89.74 | 200 |
| 01:58 PM | $89.74 | Up $0.00 | $89.74 | $89.74 | 0 |
| 01:56 PM | $89.76 | Up $0.00 | $89.76 | $89.76 | 1,000 |
| 01:56 PM | $89.76 | Up $0.00 | $89.76 | $89.76 | 0 |
| 01:55 PM | $89.76 | Up $0.01 | $89.76 | $89.76 | 100 |
| 01:54 PM | $89.75 | Down $ -0.03 | $89.75 | $89.75 | 100 |
| 01:51 PM | $89.78 | Up $0.04 | $89.78 | $89.77 | 1,700 |
| 01:51 PM | $89.78 | Up $0.00 | $89.78 | $89.77 | 0 |
| 01:51 PM | $89.78 | Up $0.00 | $89.78 | $89.77 | 0 |
| 01:50 PM | $89.74 | Down $ -0.04 | $89.74 | $89.74 | 1,200 |
| 01:48 PM | $89.78 | Down $ -0.02 | $89.79 | $89.78 | 1,900 |
| 01:48 PM | $89.78 | Up $0.00 | $89.79 | $89.78 | 0 |
| 01:45 PM | $89.80 | Up $0.04 | $89.80 | $89.78 | 1,200 |
| 01:45 PM | $89.80 | Up $0.00 | $89.80 | $89.78 | 0 |
| 01:45 PM | $89.80 | Up $0.00 | $89.80 | $89.78 | 0 |
| 01:41 PM | $89.76 | Down $ -0.05 | $89.79 | $89.76 | 1,500 |
| 01:41 PM | $89.76 | Up $0.00 | $89.79 | $89.76 | 0 |
| 01:41 PM | $89.76 | Up $0.00 | $89.79 | $89.76 | 0 |
| 01:41 PM | $89.76 | Up $0.00 | $89.79 | $89.76 | 0 |
| 01:35 PM | $89.81 | Down $ -0.01 | $89.81 | $89.81 | 100 |
| 01:35 PM | $89.81 | Up $0.00 | $89.81 | $89.81 | 0 |
| 01:35 PM | $89.81 | Up $0.00 | $89.81 | $89.81 | 0 |
| 01:35 PM | $89.81 | Up $0.00 | $89.81 | $89.81 | 0 |
| 01:35 PM | $89.81 | Up $0.00 | $89.81 | $89.81 | 0 |
| 01:35 PM | $89.81 | Up $0.00 | $89.81 | $89.81 | 0 |
| 01:31 PM | $89.82 | Down $ -0.01 | $89.82 | $89.82 | 300 |
| 01:31 PM | $89.82 | Up $0.00 | $89.82 | $89.82 | 0 |
| 01:31 PM | $89.82 | Up $0.00 | $89.82 | $89.82 | 0 |
| 01:31 PM | $89.82 | Up $0.00 | $89.82 | $89.82 | 0 |
| 01:30 PM | $89.83 | Down $0.00 | $89.83 | $89.83 | 100 |
| 01:29 PM | $89.83 | Down $ -0.02 | $89.83 | $89.83 | 100 |
| 01:28 PM | $89.85 | Up $0.03 | $89.85 | $89.85 | 400 |
| 01:25 PM | $89.82 | Down $ -0.04 | $89.83 | $89.82 | 5,000 |
| 01:25 PM | $89.82 | Up $0.00 | $89.83 | $89.82 | 0 |
| 01:25 PM | $89.82 | Up $0.00 | $89.83 | $89.82 | 0 |
| 01:24 PM | $89.86 | Up $0.01 | $89.86 | $89.86 | 400 |
| 01:22 PM | $89.85 | Up $0.05 | $89.85 | $89.85 | 800 |
| 01:22 PM | $89.85 | Up $0.00 | $89.85 | $89.85 | 0 |
| 01:05 PM | $89.80 | Down $ -0.03 | $89.80 | $89.80 | 300 |
| 01:05 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 0 |
| 01:05 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 0 |
| 01:05 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 0 |
| 01:05 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 0 |
| 01:05 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 0 |
| 01:05 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 0 |
| 01:05 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 0 |
| 01:05 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 0 |
| 01:05 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 0 |
| 01:05 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 0 |
| 01:05 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 0 |
| 01:05 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 0 |
| 01:05 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 0 |
| 01:05 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 0 |
| 01:05 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 0 |
| 01:05 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 0 |
| 12:50 PM | $89.83 | Up $0.01 | $89.83 | $89.83 | 100 |
| 12:50 PM | $89.83 | Up $0.00 | $89.83 | $89.83 | 0 |
| 12:50 PM | $89.83 | Up $0.00 | $89.83 | $89.83 | 0 |
| 12:50 PM | $89.83 | Up $0.00 | $89.83 | $89.83 | 0 |
| 12:50 PM | $89.83 | Up $0.00 | $89.83 | $89.83 | 0 |
| 12:50 PM | $89.83 | Up $0.00 | $89.83 | $89.83 | 0 |
| 12:50 PM | $89.83 | Up $0.00 | $89.83 | $89.83 | 0 |
| 12:50 PM | $89.83 | Up $0.00 | $89.83 | $89.83 | 0 |
| 12:50 PM | $89.83 | Up $0.00 | $89.83 | $89.83 | 0 |
| 12:50 PM | $89.83 | Up $0.00 | $89.83 | $89.83 | 0 |
| 12:50 PM | $89.83 | Up $0.00 | $89.83 | $89.83 | 0 |
| 12:50 PM | $89.83 | Up $0.00 | $89.83 | $89.83 | 0 |
| 12:50 PM | $89.83 | Up $0.00 | $89.83 | $89.83 | 0 |
| 12:50 PM | $89.83 | Up $0.00 | $89.83 | $89.83 | 0 |
| 12:50 PM | $89.83 | Up $0.00 | $89.83 | $89.83 | 0 |
| 12:43 PM | $89.82 | Down $ -0.01 | $89.82 | $89.82 | 1,200 |
| 12:43 PM | $89.82 | Up $0.00 | $89.82 | $89.82 | 0 |
| 12:43 PM | $89.82 | Up $0.00 | $89.82 | $89.82 | 0 |
| 12:43 PM | $89.82 | Up $0.00 | $89.82 | $89.82 | 0 |
| 12:43 PM | $89.82 | Up $0.00 | $89.82 | $89.82 | 0 |
| 12:43 PM | $89.82 | Up $0.00 | $89.82 | $89.82 | 0 |
| 12:43 PM | $89.82 | Up $0.00 | $89.82 | $89.82 | 0 |
| 12:40 PM | $89.83 | Down $ -0.02 | $89.83 | $89.83 | 3,300 |
| 12:40 PM | $89.83 | Up $0.00 | $89.83 | $89.83 | 0 |
| 12:40 PM | $89.83 | Up $0.00 | $89.83 | $89.83 | 0 |
| 12:37 PM | $89.85 | Up $0.00 | $89.85 | $89.85 | 300 |
| 12:37 PM | $89.85 | Up $0.00 | $89.85 | $89.85 | 0 |
| 12:37 PM | $89.85 | Up $0.00 | $89.85 | $89.85 | 0 |
| 12:36 PM | $89.85 | Up $0.06 | $89.85 | $89.84 | 200 |
| 12:33 PM | $89.79 | Down $ -0.02 | $89.79 | $89.79 | 1,500 |
| 12:33 PM | $89.79 | Up $0.00 | $89.79 | $89.79 | 0 |
| 12:33 PM | $89.79 | Up $0.00 | $89.79 | $89.79 | 0 |
| 12:32 PM | $89.81 | Up $0.04 | $89.81 | $89.81 | 300 |
| 12:31 PM | $89.77 | Up $0.03 | $89.77 | $89.76 | 3,400 |
| 12:29 PM | $89.74 | Down $ -0.01 | $89.74 | $89.74 | 100 |
| 12:29 PM | $89.74 | Up $0.00 | $89.74 | $89.74 | 0 |
| 12:28 PM | $89.75 | Up $0.00 | $89.75 | $89.75 | 200 |
| 12:27 PM | $89.75 | Up $0.01 | $89.75 | $89.75 | 100 |
| 12:24 PM | $89.74 | Down $ -0.01 | $89.74 | $89.73 | 4,800 |
| 12:24 PM | $89.74 | Up $0.00 | $89.74 | $89.73 | 0 |
| 12:24 PM | $89.74 | Up $0.00 | $89.74 | $89.73 | 0 |
| 12:22 PM | $89.75 | Down $ -0.03 | $89.75 | $89.75 | 100 |
| 12:22 PM | $89.75 | Up $0.00 | $89.75 | $89.75 | 0 |
| 12:20 PM | $89.78 | Up $0.02 | $89.78 | $89.78 | 100 |
| 12:20 PM | $89.78 | Up $0.00 | $89.78 | $89.78 | 0 |
| 12:18 PM | $89.76 | Up $0.01 | $89.76 | $89.76 | 100 |
| 12:18 PM | $89.76 | Up $0.00 | $89.76 | $89.76 | 0 |
| 12:17 PM | $89.75 | Up $0.07 | $89.75 | $89.75 | 200 |
| 12:14 PM | $89.68 | Up $0.03 | $89.68 | $89.68 | 400 |
| 12:14 PM | $89.68 | Up $0.00 | $89.68 | $89.68 | 0 |
| 12:14 PM | $89.68 | Up $0.00 | $89.68 | $89.68 | 0 |
| 12:13 PM | $89.65 | Up $0.00 | $89.65 | $89.65 | 100 |
| 12:08 PM | $89.65 | Down $ -0.01 | $89.65 | $89.65 | 100 |
| 12:08 PM | $89.65 | Up $0.00 | $89.65 | $89.65 | 0 |
| 12:08 PM | $89.65 | Up $0.00 | $89.65 | $89.65 | 0 |
| 12:08 PM | $89.65 | Up $0.00 | $89.65 | $89.65 | 0 |
| 12:08 PM | $89.65 | Up $0.00 | $89.65 | $89.65 | 0 |
| 12:06 PM | $89.66 | Up $0.02 | $89.66 | $89.66 | 200 |
| 12:06 PM | $89.66 | Up $0.00 | $89.66 | $89.66 | 0 |
| 12:01 PM | $89.64 | Down $ -0.03 | $89.64 | $89.64 | 1,000 |
| 12:01 PM | $89.64 | Up $0.00 | $89.64 | $89.64 | 0 |
| 12:01 PM | $89.64 | Up $0.00 | $89.64 | $89.64 | 0 |
| 12:01 PM | $89.64 | Up $0.00 | $89.64 | $89.64 | 0 |
| 12:01 PM | $89.64 | Up $0.00 | $89.64 | $89.64 | 0 |
| 12:00 PM | $89.67 | Up $0.05 | $89.67 | $89.67 | 200 |
| 11:52 AM | $89.62 | Down $ -0.01 | $89.62 | $89.62 | 1,100 |
| 11:52 AM | $89.62 | Up $0.00 | $89.62 | $89.62 | 0 |
| 11:52 AM | $89.62 | Up $0.00 | $89.62 | $89.62 | 0 |
| 11:52 AM | $89.62 | Up $0.00 | $89.62 | $89.62 | 0 |
| 11:52 AM | $89.62 | Up $0.00 | $89.62 | $89.62 | 0 |
| 11:52 AM | $89.62 | Up $0.00 | $89.62 | $89.62 | 0 |
| 11:52 AM | $89.62 | Up $0.00 | $89.62 | $89.62 | 0 |
| 11:52 AM | $89.62 | Up $0.00 | $89.62 | $89.62 | 0 |
| 11:48 AM | $89.63 | Down $ -0.01 | $89.63 | $89.63 | 100 |
| 11:48 AM | $89.63 | Up $0.00 | $89.63 | $89.63 | 0 |
| 11:48 AM | $89.63 | Up $0.00 | $89.63 | $89.63 | 0 |
| 11:48 AM | $89.63 | Up $0.00 | $89.63 | $89.63 | 0 |
| 11:47 AM | $89.64 | Up $0.02 | $89.64 | $89.64 | 400 |
| 11:46 AM | $89.62 | Down $ -0.01 | $89.62 | $89.62 | 1,300 |
| 11:44 AM | $89.63 | Up $0.01 | $89.63 | $89.63 | 100 |
| 11:44 AM | $89.63 | Up $0.00 | $89.63 | $89.63 | 0 |
| 11:42 AM | $89.62 | Up $0.02 | $89.62 | $89.62 | 100 |
| 11:42 AM | $89.62 | Up $0.00 | $89.62 | $89.62 | 0 |
| 11:39 AM | $89.60 | Up $0.00 | $89.60 | $89.60 | 200 |
| 11:39 AM | $89.60 | Up $0.00 | $89.60 | $89.60 | 0 |
| 11:39 AM | $89.60 | Up $0.00 | $89.60 | $89.60 | 0 |
| 11:38 AM | $89.60 | Up $0.00 | $89.60 | $89.60 | 200 |
| 11:33 AM | $89.60 | Up $0.05 | $89.60 | $89.60 | 1,400 |
| 11:33 AM | $89.60 | Up $0.00 | $89.60 | $89.60 | 0 |
| 11:33 AM | $89.60 | Up $0.00 | $89.60 | $89.60 | 0 |
| 11:33 AM | $89.60 | Up $0.00 | $89.60 | $89.60 | 0 |
| 11:33 AM | $89.60 | Up $0.00 | $89.60 | $89.60 | 0 |
| 11:29 AM | $89.55 | Up $0.02 | $89.55 | $89.55 | 100 |
| 11:29 AM | $89.55 | Up $0.00 | $89.55 | $89.55 | 0 |
| 11:29 AM | $89.55 | Up $0.00 | $89.55 | $89.55 | 0 |
| 11:29 AM | $89.55 | Up $0.00 | $89.55 | $89.55 | 0 |
| 11:25 AM | $89.53 | Up $0.03 | $89.53 | $89.53 | 100 |
| 11:25 AM | $89.53 | Up $0.00 | $89.53 | $89.53 | 0 |
| 11:25 AM | $89.53 | Up $0.00 | $89.53 | $89.53 | 0 |
| 11:25 AM | $89.53 | Up $0.00 | $89.53 | $89.53 | 0 |
| 11:18 AM | $89.50 | Up $0.00 | $89.50 | $89.47 | 500 |
| 11:18 AM | $89.50 | Up $0.00 | $89.50 | $89.47 | 0 |
| 11:18 AM | $89.50 | Up $0.00 | $89.50 | $89.47 | 0 |
| 11:18 AM | $89.50 | Up $0.00 | $89.50 | $89.47 | 0 |
| 11:18 AM | $89.50 | Up $0.00 | $89.50 | $89.47 | 0 |
| 11:18 AM | $89.50 | Up $0.00 | $89.50 | $89.47 | 0 |
| 11:18 AM | $89.50 | Up $0.00 | $89.50 | $89.47 | 0 |
| 11:11 AM | $89.50 | Up $0.02 | $89.50 | $89.50 | 100 |
| 11:11 AM | $89.50 | Up $0.00 | $89.50 | $89.50 | 0 |
| 11:11 AM | $89.50 | Up $0.00 | $89.50 | $89.50 | 0 |
| 11:11 AM | $89.50 | Up $0.00 | $89.50 | $89.50 | 0 |
| 11:11 AM | $89.50 | Up $0.00 | $89.50 | $89.50 | 0 |
| 11:11 AM | $89.50 | Up $0.00 | $89.50 | $89.50 | 0 |
| 11:11 AM | $89.50 | Up $0.00 | $89.50 | $89.50 | 0 |
| 11:09 AM | $89.48 | Up $0.05 | $89.48 | $89.48 | 100 |
| 11:09 AM | $89.48 | Up $0.00 | $89.48 | $89.48 | 0 |
| 11:04 AM | $89.43 | Up $0.01 | $89.43 | $89.43 | 100 |
| 11:04 AM | $89.43 | Up $0.00 | $89.43 | $89.43 | 0 |
| 11:04 AM | $89.43 | Up $0.00 | $89.43 | $89.43 | 0 |
| 11:04 AM | $89.43 | Up $0.00 | $89.43 | $89.43 | 0 |
| 11:04 AM | $89.43 | Up $0.00 | $89.43 | $89.43 | 0 |
| 11:02 AM | $89.42 | Up $0.05 | $89.42 | $89.42 | 300 |
| 11:02 AM | $89.42 | Up $0.00 | $89.42 | $89.42 | 0 |
| 10:59 AM | $89.37 | Up $0.03 | $89.37 | $89.37 | 100 |
| 10:59 AM | $89.37 | Up $0.00 | $89.37 | $89.37 | 0 |
| 10:59 AM | $89.37 | Up $0.00 | $89.37 | $89.37 | 0 |
| 10:57 AM | $89.34 | Up $0.02 | $89.34 | $89.32 | 300 |
| 10:57 AM | $89.34 | Up $0.00 | $89.34 | $89.32 | 0 |
| 10:56 AM | $89.32 | Up $0.00 | $89.32 | $89.32 | 100 |
| 10:54 AM | $89.32 | Down $ -0.02 | $89.32 | $89.32 | 100 |
| 10:54 AM | $89.32 | Up $0.00 | $89.32 | $89.32 | 0 |
| 10:51 AM | $89.34 | Up $0.02 | $89.34 | $89.33 | 1,300 |
| 10:51 AM | $89.34 | Up $0.00 | $89.34 | $89.33 | 0 |
| 10:51 AM | $89.34 | Up $0.00 | $89.34 | $89.33 | 0 |
| 10:50 AM | $89.32 | Down $ -0.01 | $89.33 | $89.32 | 200 |
| 10:49 AM | $89.33 | Up $0.03 | $89.33 | $89.33 | 200 |
| 10:47 AM | $89.30 | Up $0.00 | $89.30 | $89.30 | 400 |
| 10:47 AM | $89.30 | Up $0.00 | $89.30 | $89.30 | 0 |
| 10:45 AM | $89.30 | Up $0.00 | $89.30 | $89.30 | 200 |
| 10:45 AM | $89.30 | Up $0.00 | $89.30 | $89.30 | 0 |
| 10:43 AM | $89.30 | Up $0.02 | $89.30 | $89.30 | 300 |
| 10:43 AM | $89.30 | Up $0.00 | $89.30 | $89.30 | 0 |
| 10:42 AM | $89.28 | Up $0.00 | $89.28 | $89.28 | 300 |
| 10:39 AM | $89.28 | Down $ -0.05 | $89.28 | $89.28 | 900 |
| 10:39 AM | $89.28 | Up $0.00 | $89.28 | $89.28 | 0 |
| 10:39 AM | $89.28 | Up $0.00 | $89.28 | $89.28 | 0 |
| 10:29 AM | $89.33 | Up $0.03 | $89.33 | $89.33 | 300 |
| 10:29 AM | $89.33 | Up $0.00 | $89.33 | $89.33 | 0 |
| 10:29 AM | $89.33 | Up $0.00 | $89.33 | $89.33 | 0 |
| 10:29 AM | $89.33 | Up $0.00 | $89.33 | $89.33 | 0 |
| 10:29 AM | $89.33 | Up $0.00 | $89.33 | $89.33 | 0 |
| 10:29 AM | $89.33 | Up $0.00 | $89.33 | $89.33 | 0 |
| 10:29 AM | $89.33 | Up $0.00 | $89.33 | $89.33 | 0 |
| 10:29 AM | $89.33 | Up $0.00 | $89.33 | $89.33 | 0 |
| 10:29 AM | $89.33 | Up $0.00 | $89.33 | $89.33 | 0 |
| 10:29 AM | $89.33 | Up $0.00 | $89.33 | $89.33 | 0 |
| 10:26 AM | $89.30 | Down $ -0.03 | $89.30 | $89.30 | 100 |
| 10:26 AM | $89.30 | Up $0.00 | $89.30 | $89.30 | 0 |
| 10:26 AM | $89.30 | Up $0.00 | $89.30 | $89.30 | 0 |
| 10:16 AM | $89.33 | Up $0.06 | $89.33 | $89.33 | 700 |
| 10:16 AM | $89.33 | Up $0.00 | $89.33 | $89.33 | 0 |
| 10:16 AM | $89.33 | Up $0.00 | $89.33 | $89.33 | 0 |
| 10:16 AM | $89.33 | Up $0.00 | $89.33 | $89.33 | 0 |
| 10:16 AM | $89.33 | Up $0.00 | $89.33 | $89.33 | 0 |
| 10:16 AM | $89.33 | Up $0.00 | $89.33 | $89.33 | 0 |
| 10:16 AM | $89.33 | Up $0.00 | $89.33 | $89.33 | 0 |
| 10:16 AM | $89.33 | Up $0.00 | $89.33 | $89.33 | 0 |
| 10:16 AM | $89.33 | Up $0.00 | $89.33 | $89.33 | 0 |
| 10:16 AM | $89.33 | Up $0.00 | $89.33 | $89.33 | 0 |
| 10:14 AM | $89.27 | Up $0.01 | $89.27 | $89.27 | 100 |
| 10:14 AM | $89.27 | Up $0.00 | $89.27 | $89.27 | 0 |
| 10:12 AM | $89.26 | Up $0.03 | $89.26 | $89.26 | 100 |
| 10:12 AM | $89.26 | Up $0.00 | $89.26 | $89.26 | 0 |
| 10:10 AM | $89.23 | Down $ -0.01 | $89.23 | $89.23 | 100 |
| 10:10 AM | $89.23 | Up $0.00 | $89.23 | $89.23 | 0 |
| 10:09 AM | $89.24 | Up $0.06 | $89.24 | $89.24 | 900 |
| 10:08 AM | $89.18 | Down $ -0.12 | $89.19 | $89.18 | 300 |
| 10:05 AM | $89.30 | Down $ -0.01 | $89.30 | $89.30 | 200 |
| 10:05 AM | $89.30 | Up $0.00 | $89.30 | $89.30 | 0 |
| 10:05 AM | $89.30 | Up $0.00 | $89.30 | $89.30 | 0 |
| 10:00 AM | $89.31 | Up $0.08 | $89.31 | $89.24 | 7,100 |
| 10:00 AM | $89.31 | Up $0.00 | $89.31 | $89.24 | 0 |
| 10:00 AM | $89.31 | Up $0.00 | $89.31 | $89.24 | 0 |
| 10:00 AM | $89.31 | Up $0.00 | $89.31 | $89.24 | 0 |
| 10:00 AM | $89.31 | Up $0.00 | $89.31 | $89.24 | 0 |
| 09:59 AM | $89.23 | Down $ -0.03 | $89.25 | $89.23 | 300 |
| 09:58 AM | $89.26 | Down $ -0.06 | $89.32 | $89.26 | 1,600 |
| 09:57 AM | $89.32 | Up $0.04 | $89.32 | $89.32 | 100 |
| 09:54 AM | $89.28 | Up $0.04 | $89.28 | $89.24 | 800 |
| 09:54 AM | $89.28 | Up $0.00 | $89.28 | $89.24 | 0 |
| 09:54 AM | $89.28 | Up $0.00 | $89.28 | $89.24 | 0 |
| 09:53 AM | $89.24 | Up $0.00 | $89.24 | $89.24 | 100 |
| 09:50 AM | $89.24 | Down $ -0.06 | $89.25 | $89.24 | 400 |
| 09:50 AM | $89.24 | Up $0.00 | $89.25 | $89.24 | 0 |
| 09:50 AM | $89.24 | Up $0.00 | $89.25 | $89.24 | 0 |
| 09:49 AM | $89.30 | Down $ -0.01 | $89.30 | $89.30 | 400 |
| 09:48 AM | $89.31 | Up $0.05 | $89.32 | $89.31 | 400 |
| 09:45 AM | $89.26 | Up $0.04 | $89.26 | $89.26 | 1,300 |
| 09:45 AM | $89.26 | Up $0.00 | $89.26 | $89.26 | 0 |
| 09:45 AM | $89.26 | Up $0.00 | $89.26 | $89.26 | 0 |
| 09:41 AM | $89.22 | Up $0.11 | $89.22 | $89.22 | 100 |
| 09:41 AM | $89.22 | Up $0.00 | $89.22 | $89.22 | 0 |
| 09:41 AM | $89.22 | Up $0.00 | $89.22 | $89.22 | 0 |
| 09:41 AM | $89.22 | Up $0.00 | $89.22 | $89.22 | 0 |
| 09:39 AM | $89.11 | Down $ -0.04 | $89.13 | $89.11 | 1,200 |
| 09:39 AM | $89.11 | Up $0.00 | $89.13 | $89.11 | 0 |
| 09:38 AM | $89.15 | Down $ -0.03 | $89.19 | $89.15 | 500 |
| 09:33 AM | $89.18 | Down $ -0.09 | $89.18 | $89.18 | 100 |
| 09:33 AM | $89.18 | Up $0.00 | $89.18 | $89.18 | 0 |
| 09:33 AM | $89.18 | Up $0.00 | $89.18 | $89.18 | 0 |
| 09:33 AM | $89.18 | Up $0.00 | $89.18 | $89.18 | 0 |
| 09:33 AM | $89.18 | Up $0.00 | $89.18 | $89.18 | 0 |
| 09:31 AM | $89.27 | Down $ -0.01 | $89.27 | $89.27 | 100 |
| 09:31 AM | $89.27 | Up $0.00 | $89.27 | $89.27 | 0 |
| 09:30 AM | $89.28 | Up $0.24 | $89.28 | $89.12 | 4,500 |
| Previous close | $89.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/06/2025 | $89.76 | $89.67 | $89.86 | $89.57 | 83,700 |
| 02/06/2025 | $89.04 | $88.60 | $89.10 | $88.60 | 128,600 |
| 30/05/2025 | $88.76 | $88.64 | $88.97 | $88.10 | 90,400 |
| 29/05/2025 | $89.38 | $88.92 | $89.44 | $88.90 | 87,200 |
| 28/05/2025 | $89.22 | $89.45 | $89.61 | $89.09 | 77,600 |
| 27/05/2025 | $89.62 | $89.03 | $89.62 | $89.03 | 46,400 |
| 26/05/2025 | $88.56 | $88.31 | $88.59 | $88.28 | 15,600 |
| 23/05/2025 | $87.19 | $87.25 | $87.52 | $87.13 | 130,200 |
| 22/05/2025 | $88.66 | $88.87 | $89.21 | $88.64 | 76,300 |
| 21/05/2025 | $88.71 | $89.75 | $89.84 | $88.42 | 181,700 |
| 20/05/2025 | $90.50 | $90.70 | $90.74 | $90.12 | 86,700 |
| 16/05/2025 | $91.19 | $90.76 | $91.19 | $90.76 | 54,700 |
| 15/05/2025 | $90.38 | $90.43 | $90.62 | $90.15 | 69,900 |
| 14/05/2025 | $90.04 | $90.11 | $90.21 | $89.75 | 121,000 |
| 13/05/2025 | $89.70 | $89.95 | $90.16 | $89.70 | 139,000 |
| 12/05/2025 | $89.45 | $88.82 | $89.51 | $88.82 | 90,900 |
| 09/05/2025 | $86.25 | $86.29 | $86.44 | $86.08 | 133,700 |
| 08/05/2025 | $86.22 | $86.88 | $87.08 | $86.22 | 111,400 |
| 07/05/2025 | $85.18 | $84.61 | $85.50 | $84.22 | 167,100 |
| 06/05/2025 | $84.44 | $84.71 | $85.16 | $84.42 | 151,800 |
| 05/05/2025 | $85.35 | $85.62 | $85.88 | $85.35 | 83,600 |
| 02/05/2025 | $85.90 | $85.70 | $86.10 | $85.70 | 64,100 |
| 01/05/2025 | $84.82 | $85.23 | $85.46 | $84.75 | 69,200 |
| 30/04/2025 | $83.86 | $83.37 | $84.09 | $83.01 | 112,100 |
| 29/04/2025 | $84.13 | $83.90 | $84.37 | $83.72 | 133,400 |
| 28/04/2025 | $83.52 | $83.25 | $83.76 | $82.93 | 137,400 |
| 25/04/2025 | $83.77 | $83.19 | $83.79 | $83.19 | 133,500 |
| 24/04/2025 | $83.12 | $82.75 | $83.17 | $82.67 | 134,700 |
| 23/04/2025 | $81.62 | $81.94 | $82.21 | $81.36 | 227,200 |
| 22/04/2025 | $79.92 | $79.80 | $80.18 | $79.16 | 161,100 |
Graphs are not available, please refer to the detailed table