Find a quote
ARK Autonomous Technology & Robotics ETF
79.79 Up 0.25 (0.31 %)
Delayed : 2025/06/02 17:04:26
- Previous close $79.54
- Opening $79.62
- Today High $79.79
- Today Low $78.50
- Price Bid $78.19
- Price Ask $78.19
- 52 Weeks High $86.25
- 52 Weeks Low $48.25
- Size Bid 32
- Size Ask 31
- Volume 102,598
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $79.66 | Up $0.03 | $79.66 | $79.63 | 817 |
| 03:59 PM | $79.63 | Up $0.05 | $79.63 | $79.61 | 200 |
| 03:58 PM | $79.58 | Up $0.02 | $79.61 | $79.52 | 2,400 |
| 03:55 PM | $79.57 | Up $0.11 | $79.57 | $79.54 | 300 |
| 03:55 PM | $79.57 | Up $0.00 | $79.57 | $79.54 | 0 |
| 03:55 PM | $79.57 | Up $0.00 | $79.57 | $79.54 | 0 |
| 03:54 PM | $79.45 | Down $ -0.07 | $79.49 | $79.45 | 400 |
| 03:52 PM | $79.52 | Down $ -0.05 | $79.52 | $79.52 | 363 |
| 03:52 PM | $79.52 | Up $0.00 | $79.52 | $79.52 | 0 |
| 03:51 PM | $79.57 | Up $0.00 | $79.59 | $79.57 | 200 |
| 03:50 PM | $79.57 | Down $ -0.01 | $79.63 | $79.57 | 800 |
| 03:48 PM | $79.58 | Up $0.09 | $79.61 | $79.58 | 400 |
| 03:48 PM | $79.58 | Up $0.00 | $79.61 | $79.58 | 0 |
| 03:46 PM | $79.49 | Down $ -0.03 | $79.52 | $79.49 | 828 |
| 03:46 PM | $79.49 | Up $0.00 | $79.52 | $79.49 | 0 |
| 03:44 PM | $79.52 | Up $0.02 | $79.52 | $79.52 | 210 |
| 03:44 PM | $79.52 | Up $0.00 | $79.52 | $79.52 | 0 |
| 03:42 PM | $79.50 | Down $ -0.02 | $79.50 | $79.50 | 300 |
| 03:42 PM | $79.50 | Up $0.00 | $79.50 | $79.50 | 0 |
| 03:38 PM | $79.52 | Up $0.02 | $79.56 | $79.52 | 400 |
| 03:38 PM | $79.52 | Up $0.00 | $79.56 | $79.52 | 0 |
| 03:38 PM | $79.52 | Up $0.00 | $79.56 | $79.52 | 0 |
| 03:38 PM | $79.52 | Up $0.00 | $79.56 | $79.52 | 0 |
| 03:35 PM | $79.50 | Up $0.00 | $79.50 | $79.50 | 300 |
| 03:35 PM | $79.50 | Up $0.00 | $79.50 | $79.50 | 0 |
| 03:35 PM | $79.50 | Up $0.00 | $79.50 | $79.50 | 0 |
| 03:34 PM | $79.50 | Down $ -0.03 | $79.50 | $79.50 | 400 |
| 03:32 PM | $79.53 | Down $ -0.03 | $79.54 | $79.53 | 700 |
| 03:32 PM | $79.53 | Up $0.00 | $79.54 | $79.53 | 0 |
| 03:30 PM | $79.56 | Down $ -0.01 | $79.56 | $79.56 | 100 |
| 03:30 PM | $79.56 | Up $0.00 | $79.56 | $79.56 | 0 |
| 03:25 PM | $79.57 | Up $0.04 | $79.60 | $79.57 | 200 |
| 03:25 PM | $79.57 | Up $0.00 | $79.60 | $79.57 | 0 |
| 03:25 PM | $79.57 | Up $0.00 | $79.60 | $79.57 | 0 |
| 03:25 PM | $79.57 | Up $0.00 | $79.60 | $79.57 | 0 |
| 03:25 PM | $79.57 | Up $0.00 | $79.60 | $79.57 | 0 |
| 03:22 PM | $79.53 | Up $0.07 | $79.53 | $79.53 | 100 |
| 03:22 PM | $79.53 | Up $0.00 | $79.53 | $79.53 | 0 |
| 03:22 PM | $79.53 | Up $0.00 | $79.53 | $79.53 | 0 |
| 03:20 PM | $79.46 | Down $ -0.08 | $79.48 | $79.46 | 400 |
| 03:20 PM | $79.46 | Up $0.00 | $79.48 | $79.46 | 0 |
| 03:14 PM | $79.54 | Up $0.01 | $79.54 | $79.54 | 100 |
| 03:14 PM | $79.54 | Up $0.00 | $79.54 | $79.54 | 0 |
| 03:14 PM | $79.54 | Up $0.00 | $79.54 | $79.54 | 0 |
| 03:14 PM | $79.54 | Up $0.00 | $79.54 | $79.54 | 0 |
| 03:14 PM | $79.54 | Up $0.00 | $79.54 | $79.54 | 0 |
| 03:14 PM | $79.54 | Up $0.00 | $79.54 | $79.54 | 0 |
| 03:12 PM | $79.53 | Up $0.01 | $79.53 | $79.53 | 100 |
| 03:12 PM | $79.53 | Up $0.00 | $79.53 | $79.53 | 0 |
| 03:09 PM | $79.52 | Down $ -0.07 | $79.52 | $79.52 | 300 |
| 03:09 PM | $79.52 | Up $0.00 | $79.52 | $79.52 | 0 |
| 03:09 PM | $79.52 | Up $0.00 | $79.52 | $79.52 | 0 |
| 03:05 PM | $79.59 | Up $0.04 | $79.59 | $79.59 | 464 |
| 03:05 PM | $79.59 | Up $0.00 | $79.59 | $79.59 | 0 |
| 03:05 PM | $79.59 | Up $0.00 | $79.59 | $79.59 | 0 |
| 03:05 PM | $79.59 | Up $0.00 | $79.59 | $79.59 | 0 |
| 03:02 PM | $79.55 | Up $0.04 | $79.59 | $79.55 | 1,458 |
| 03:02 PM | $79.55 | Up $0.00 | $79.59 | $79.55 | 0 |
| 03:02 PM | $79.55 | Up $0.00 | $79.59 | $79.55 | 0 |
| 03:00 PM | $79.51 | Up $0.00 | $79.52 | $79.51 | 300 |
| 03:00 PM | $79.51 | Up $0.00 | $79.52 | $79.51 | 0 |
| 02:58 PM | $79.51 | Up $0.01 | $79.51 | $79.51 | 100 |
| 02:58 PM | $79.51 | Up $0.00 | $79.51 | $79.51 | 0 |
| 02:57 PM | $79.50 | Up $0.01 | $79.50 | $79.50 | 100 |
| 02:56 PM | $79.50 | Up $0.05 | $79.50 | $79.50 | 100 |
| 02:47 PM | $79.45 | Up $0.01 | $79.45 | $79.45 | 104 |
| 02:47 PM | $79.45 | Up $0.00 | $79.45 | $79.45 | 0 |
| 02:47 PM | $79.45 | Up $0.00 | $79.45 | $79.45 | 0 |
| 02:47 PM | $79.45 | Up $0.00 | $79.45 | $79.45 | 0 |
| 02:47 PM | $79.45 | Up $0.00 | $79.45 | $79.45 | 0 |
| 02:47 PM | $79.45 | Up $0.00 | $79.45 | $79.45 | 0 |
| 02:47 PM | $79.45 | Up $0.00 | $79.45 | $79.45 | 0 |
| 02:47 PM | $79.45 | Up $0.00 | $79.45 | $79.45 | 0 |
| 02:47 PM | $79.45 | Up $0.00 | $79.45 | $79.45 | 0 |
| 02:44 PM | $79.44 | Up $0.08 | $79.44 | $79.44 | 100 |
| 02:44 PM | $79.44 | Up $0.00 | $79.44 | $79.44 | 0 |
| 02:44 PM | $79.44 | Up $0.00 | $79.44 | $79.44 | 0 |
| 02:40 PM | $79.36 | Down $ -0.08 | $79.39 | $79.36 | 528 |
| 02:40 PM | $79.36 | Up $0.00 | $79.39 | $79.36 | 0 |
| 02:40 PM | $79.36 | Up $0.00 | $79.39 | $79.36 | 0 |
| 02:40 PM | $79.36 | Up $0.00 | $79.39 | $79.36 | 0 |
| 02:39 PM | $79.44 | Up $0.01 | $79.44 | $79.44 | 120 |
| 02:34 PM | $79.43 | Down $ -0.02 | $79.43 | $79.43 | 300 |
| 02:34 PM | $79.43 | Up $0.00 | $79.43 | $79.43 | 0 |
| 02:34 PM | $79.43 | Up $0.00 | $79.43 | $79.43 | 0 |
| 02:34 PM | $79.43 | Up $0.00 | $79.43 | $79.43 | 0 |
| 02:34 PM | $79.43 | Up $0.00 | $79.43 | $79.43 | 0 |
| 02:33 PM | $79.45 | Down $ -0.04 | $79.45 | $79.45 | 100 |
| 02:32 PM | $79.49 | Down $ -0.01 | $79.50 | $79.49 | 200 |
| 02:30 PM | $79.50 | Up $0.03 | $79.50 | $79.50 | 219 |
| 02:30 PM | $79.50 | Up $0.00 | $79.50 | $79.50 | 0 |
| 02:28 PM | $79.47 | Up $0.12 | $79.47 | $79.47 | 300 |
| 02:28 PM | $79.47 | Up $0.00 | $79.47 | $79.47 | 0 |
| 02:20 PM | $79.35 | Up $0.04 | $79.35 | $79.35 | 200 |
| 02:20 PM | $79.35 | Up $0.00 | $79.35 | $79.35 | 0 |
| 02:20 PM | $79.35 | Up $0.00 | $79.35 | $79.35 | 0 |
| 02:20 PM | $79.35 | Up $0.00 | $79.35 | $79.35 | 0 |
| 02:20 PM | $79.35 | Up $0.00 | $79.35 | $79.35 | 0 |
| 02:20 PM | $79.35 | Up $0.00 | $79.35 | $79.35 | 0 |
| 02:20 PM | $79.35 | Up $0.00 | $79.35 | $79.35 | 0 |
| 02:20 PM | $79.35 | Up $0.00 | $79.35 | $79.35 | 0 |
| 02:18 PM | $79.31 | Up $0.02 | $79.31 | $79.28 | 200 |
| 02:18 PM | $79.31 | Up $0.00 | $79.31 | $79.28 | 0 |
| 02:15 PM | $79.29 | Up $0.05 | $79.29 | $79.23 | 400 |
| 02:15 PM | $79.29 | Up $0.00 | $79.29 | $79.23 | 0 |
| 02:15 PM | $79.29 | Up $0.00 | $79.29 | $79.23 | 0 |
| 02:14 PM | $79.24 | Up $0.05 | $79.24 | $79.24 | 100 |
| 02:12 PM | $79.19 | Up $0.02 | $79.19 | $79.19 | 300 |
| 02:12 PM | $79.19 | Up $0.00 | $79.19 | $79.19 | 0 |
| 02:10 PM | $79.17 | Up $0.04 | $79.17 | $79.17 | 125 |
| 02:10 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 0 |
| 02:09 PM | $79.13 | Down $ -0.06 | $79.16 | $79.13 | 300 |
| 02:05 PM | $79.19 | Down $ -0.07 | $79.19 | $79.19 | 300 |
| 02:05 PM | $79.19 | Up $0.00 | $79.19 | $79.19 | 0 |
| 02:05 PM | $79.19 | Up $0.00 | $79.19 | $79.19 | 0 |
| 02:05 PM | $79.19 | Up $0.00 | $79.19 | $79.19 | 0 |
| 02:03 PM | $79.26 | Up $0.04 | $79.26 | $79.21 | 1,444 |
| 02:03 PM | $79.26 | Up $0.00 | $79.26 | $79.21 | 0 |
| 02:00 PM | $79.22 | Down $ -0.06 | $79.22 | $79.22 | 300 |
| 02:00 PM | $79.22 | Up $0.00 | $79.22 | $79.22 | 0 |
| 02:00 PM | $79.22 | Up $0.00 | $79.22 | $79.22 | 0 |
| 01:59 PM | $79.28 | Up $0.08 | $79.28 | $79.28 | 200 |
| 01:56 PM | $79.20 | Up $0.04 | $79.20 | $79.20 | 263 |
| 01:56 PM | $79.20 | Up $0.00 | $79.20 | $79.20 | 0 |
| 01:56 PM | $79.20 | Up $0.00 | $79.20 | $79.20 | 0 |
| 01:50 PM | $79.16 | Down $ -0.03 | $79.16 | $79.16 | 210 |
| 01:50 PM | $79.16 | Up $0.00 | $79.16 | $79.16 | 0 |
| 01:50 PM | $79.16 | Up $0.00 | $79.16 | $79.16 | 0 |
| 01:50 PM | $79.16 | Up $0.00 | $79.16 | $79.16 | 0 |
| 01:50 PM | $79.16 | Up $0.00 | $79.16 | $79.16 | 0 |
| 01:50 PM | $79.16 | Up $0.00 | $79.16 | $79.16 | 0 |
| 01:49 PM | $79.19 | Up $0.00 | $79.19 | $79.19 | 265 |
| 01:47 PM | $79.19 | Down $ -0.02 | $79.19 | $79.19 | 150 |
| 01:47 PM | $79.19 | Up $0.00 | $79.19 | $79.19 | 0 |
| 01:44 PM | $79.21 | Down $ -0.01 | $79.21 | $79.21 | 315 |
| 01:44 PM | $79.21 | Up $0.00 | $79.21 | $79.21 | 0 |
| 01:44 PM | $79.21 | Up $0.00 | $79.21 | $79.21 | 0 |
| 01:40 PM | $79.22 | Down $ -0.06 | $79.25 | $79.22 | 534 |
| 01:40 PM | $79.22 | Up $0.00 | $79.25 | $79.22 | 0 |
| 01:40 PM | $79.22 | Up $0.00 | $79.25 | $79.22 | 0 |
| 01:40 PM | $79.22 | Up $0.00 | $79.25 | $79.22 | 0 |
| 01:39 PM | $79.28 | Up $0.04 | $79.28 | $79.28 | 191 |
| 01:38 PM | $79.24 | Down $ -0.05 | $79.24 | $79.24 | 200 |
| 01:37 PM | $79.29 | Up $0.05 | $79.29 | $79.29 | 597 |
| 01:30 PM | $79.24 | Up $0.05 | $79.24 | $79.24 | 100 |
| 01:30 PM | $79.24 | Up $0.00 | $79.24 | $79.24 | 0 |
| 01:30 PM | $79.24 | Up $0.00 | $79.24 | $79.24 | 0 |
| 01:30 PM | $79.24 | Up $0.00 | $79.24 | $79.24 | 0 |
| 01:30 PM | $79.24 | Up $0.00 | $79.24 | $79.24 | 0 |
| 01:30 PM | $79.24 | Up $0.00 | $79.24 | $79.24 | 0 |
| 01:30 PM | $79.24 | Up $0.00 | $79.24 | $79.24 | 0 |
| 01:25 PM | $79.19 | Down $ -0.01 | $79.19 | $79.19 | 100 |
| 01:25 PM | $79.19 | Up $0.00 | $79.19 | $79.19 | 0 |
| 01:25 PM | $79.19 | Up $0.00 | $79.19 | $79.19 | 0 |
| 01:25 PM | $79.19 | Up $0.00 | $79.19 | $79.19 | 0 |
| 01:25 PM | $79.19 | Up $0.00 | $79.19 | $79.19 | 0 |
| 01:24 PM | $79.20 | Up $0.05 | $79.20 | $79.20 | 100 |
| 01:23 PM | $79.15 | Down $ -0.10 | $79.15 | $79.15 | 192 |
| 01:21 PM | $79.25 | Up $0.02 | $79.25 | $79.25 | 112 |
| 01:21 PM | $79.25 | Up $0.00 | $79.25 | $79.25 | 0 |
| 01:20 PM | $79.23 | Down $ -0.03 | $79.25 | $79.23 | 400 |
| 01:18 PM | $79.26 | Up $0.06 | $79.26 | $79.26 | 200 |
| 01:18 PM | $79.26 | Up $0.00 | $79.26 | $79.26 | 0 |
| 01:17 PM | $79.20 | Down $ -0.06 | $79.20 | $79.20 | 246 |
| 01:16 PM | $79.26 | Down $0.00 | $79.26 | $79.26 | 100 |
| 01:15 PM | $79.26 | Down $ -0.03 | $79.26 | $79.20 | 400 |
| 01:10 PM | $79.29 | Up $0.04 | $79.29 | $79.29 | 756 |
| 01:10 PM | $79.29 | Up $0.00 | $79.29 | $79.29 | 0 |
| 01:10 PM | $79.29 | Up $0.00 | $79.29 | $79.29 | 0 |
| 01:10 PM | $79.29 | Up $0.00 | $79.29 | $79.29 | 0 |
| 01:10 PM | $79.29 | Up $0.00 | $79.29 | $79.29 | 0 |
| 01:08 PM | $79.25 | Up $0.02 | $79.25 | $79.25 | 565 |
| 01:08 PM | $79.25 | Up $0.00 | $79.25 | $79.25 | 0 |
| 01:07 PM | $79.23 | Down $ -0.04 | $79.23 | $79.23 | 240 |
| 01:06 PM | $79.27 | Up $0.04 | $79.27 | $79.27 | 300 |
| 01:05 PM | $79.23 | Down $ -0.06 | $79.25 | $79.23 | 700 |
| 01:04 PM | $79.29 | Up $0.06 | $79.29 | $79.29 | 600 |
| 01:03 PM | $79.23 | Down $ -0.06 | $79.23 | $79.23 | 600 |
| 01:02 PM | $79.29 | Down $ -0.02 | $79.32 | $79.29 | 200 |
| 01:01 PM | $79.31 | Up $0.11 | $79.31 | $79.24 | 391 |
| 01:00 PM | $79.20 | Up $0.05 | $79.25 | $79.20 | 238 |
| 12:52 PM | $79.15 | Up $0.03 | $79.15 | $79.15 | 404 |
| 12:52 PM | $79.15 | Up $0.00 | $79.15 | $79.15 | 0 |
| 12:52 PM | $79.15 | Up $0.00 | $79.15 | $79.15 | 0 |
| 12:52 PM | $79.15 | Up $0.00 | $79.15 | $79.15 | 0 |
| 12:52 PM | $79.15 | Up $0.00 | $79.15 | $79.15 | 0 |
| 12:52 PM | $79.15 | Up $0.00 | $79.15 | $79.15 | 0 |
| 12:52 PM | $79.15 | Up $0.00 | $79.15 | $79.15 | 0 |
| 12:52 PM | $79.15 | Up $0.00 | $79.15 | $79.15 | 0 |
| 12:50 PM | $79.12 | Up $0.08 | $79.13 | $79.12 | 400 |
| 12:50 PM | $79.12 | Up $0.00 | $79.13 | $79.12 | 0 |
| 12:45 PM | $79.04 | Up $0.00 | $79.04 | $79.04 | 300 |
| 12:45 PM | $79.04 | Up $0.00 | $79.04 | $79.04 | 0 |
| 12:45 PM | $79.04 | Up $0.00 | $79.04 | $79.04 | 0 |
| 12:45 PM | $79.04 | Up $0.00 | $79.04 | $79.04 | 0 |
| 12:45 PM | $79.04 | Up $0.00 | $79.04 | $79.04 | 0 |
| 12:42 PM | $79.04 | Down $ -0.06 | $79.05 | $79.04 | 300 |
| 12:42 PM | $79.04 | Up $0.00 | $79.05 | $79.04 | 0 |
| 12:42 PM | $79.04 | Up $0.00 | $79.05 | $79.04 | 0 |
| 12:37 PM | $79.10 | Down $ -0.05 | $79.11 | $79.09 | 826 |
| 12:37 PM | $79.10 | Up $0.00 | $79.11 | $79.09 | 0 |
| 12:37 PM | $79.10 | Up $0.00 | $79.11 | $79.09 | 0 |
| 12:37 PM | $79.10 | Up $0.00 | $79.11 | $79.09 | 0 |
| 12:37 PM | $79.10 | Up $0.00 | $79.11 | $79.09 | 0 |
| 12:30 PM | $79.15 | Up $0.10 | $79.15 | $79.15 | 400 |
| 12:30 PM | $79.15 | Up $0.00 | $79.15 | $79.15 | 0 |
| 12:30 PM | $79.15 | Up $0.00 | $79.15 | $79.15 | 0 |
| 12:30 PM | $79.15 | Up $0.00 | $79.15 | $79.15 | 0 |
| 12:30 PM | $79.15 | Up $0.00 | $79.15 | $79.15 | 0 |
| 12:30 PM | $79.15 | Up $0.00 | $79.15 | $79.15 | 0 |
| 12:30 PM | $79.15 | Up $0.00 | $79.15 | $79.15 | 0 |
| 12:27 PM | $79.05 | Down $ -0.18 | $79.08 | $79.05 | 2,268 |
| 12:27 PM | $79.05 | Up $0.00 | $79.08 | $79.05 | 0 |
| 12:27 PM | $79.05 | Up $0.00 | $79.08 | $79.05 | 0 |
| 12:22 PM | $79.23 | Up $0.04 | $79.23 | $79.23 | 303 |
| 12:22 PM | $79.23 | Up $0.00 | $79.23 | $79.23 | 0 |
| 12:22 PM | $79.23 | Up $0.00 | $79.23 | $79.23 | 0 |
| 12:22 PM | $79.23 | Up $0.00 | $79.23 | $79.23 | 0 |
| 12:22 PM | $79.23 | Up $0.00 | $79.23 | $79.23 | 0 |
| 12:14 PM | $79.19 | Down $ -0.03 | $79.19 | $79.19 | 100 |
| 12:14 PM | $79.19 | Up $0.00 | $79.19 | $79.19 | 0 |
| 12:14 PM | $79.19 | Up $0.00 | $79.19 | $79.19 | 0 |
| 12:14 PM | $79.19 | Up $0.00 | $79.19 | $79.19 | 0 |
| 12:14 PM | $79.19 | Up $0.00 | $79.19 | $79.19 | 0 |
| 12:14 PM | $79.19 | Up $0.00 | $79.19 | $79.19 | 0 |
| 12:14 PM | $79.19 | Up $0.00 | $79.19 | $79.19 | 0 |
| 12:14 PM | $79.19 | Up $0.00 | $79.19 | $79.19 | 0 |
| 12:13 PM | $79.22 | Up $0.03 | $79.22 | $79.22 | 650 |
| 12:06 PM | $79.19 | Up $0.05 | $79.19 | $79.19 | 100 |
| 12:06 PM | $79.19 | Up $0.00 | $79.19 | $79.19 | 0 |
| 12:06 PM | $79.19 | Up $0.00 | $79.19 | $79.19 | 0 |
| 12:06 PM | $79.19 | Up $0.00 | $79.19 | $79.19 | 0 |
| 12:06 PM | $79.19 | Up $0.00 | $79.19 | $79.19 | 0 |
| 12:06 PM | $79.19 | Up $0.00 | $79.19 | $79.19 | 0 |
| 12:06 PM | $79.19 | Up $0.00 | $79.19 | $79.19 | 0 |
| 12:04 PM | $79.14 | Down $ -0.02 | $79.14 | $79.14 | 275 |
| 12:04 PM | $79.14 | Up $0.00 | $79.14 | $79.14 | 0 |
| 12:03 PM | $79.16 | Up $0.04 | $79.16 | $79.16 | 400 |
| 12:00 PM | $79.12 | Up $0.00 | $79.12 | $79.12 | 240 |
| 12:00 PM | $79.12 | Up $0.00 | $79.12 | $79.12 | 0 |
| 12:00 PM | $79.12 | Up $0.00 | $79.12 | $79.12 | 0 |
| 11:59 AM | $79.12 | Down $ -0.01 | $79.12 | $79.12 | 200 |
| 11:57 AM | $79.13 | Down $ -0.12 | $79.13 | $79.13 | 200 |
| 11:57 AM | $79.13 | Up $0.00 | $79.13 | $79.13 | 0 |
| 11:51 AM | $79.25 | Up $0.07 | $79.25 | $79.25 | 132 |
| 11:51 AM | $79.25 | Up $0.00 | $79.25 | $79.25 | 0 |
| 11:51 AM | $79.25 | Up $0.00 | $79.25 | $79.25 | 0 |
| 11:51 AM | $79.25 | Up $0.00 | $79.25 | $79.25 | 0 |
| 11:51 AM | $79.25 | Up $0.00 | $79.25 | $79.25 | 0 |
| 11:51 AM | $79.25 | Up $0.00 | $79.25 | $79.25 | 0 |
| 11:50 AM | $79.18 | Up $0.06 | $79.18 | $79.14 | 715 |
| 11:49 AM | $79.12 | Up $0.01 | $79.12 | $79.12 | 125 |
| 11:47 AM | $79.11 | Down $ -0.07 | $79.17 | $79.11 | 200 |
| 11:47 AM | $79.11 | Up $0.00 | $79.17 | $79.11 | 0 |
| 11:46 AM | $79.18 | Up $0.07 | $79.18 | $79.15 | 240 |
| 11:45 AM | $79.11 | Down $ -0.02 | $79.11 | $79.11 | 100 |
| 11:43 AM | $79.13 | Up $0.16 | $79.13 | $79.13 | 143 |
| 11:43 AM | $79.13 | Up $0.00 | $79.13 | $79.13 | 0 |
| 11:37 AM | $78.97 | Down $ -0.01 | $79.00 | $78.97 | 330 |
| 11:37 AM | $78.97 | Up $0.00 | $79.00 | $78.97 | 0 |
| 11:37 AM | $78.97 | Up $0.00 | $79.00 | $78.97 | 0 |
| 11:37 AM | $78.97 | Up $0.00 | $79.00 | $78.97 | 0 |
| 11:37 AM | $78.97 | Up $0.00 | $79.00 | $78.97 | 0 |
| 11:37 AM | $78.97 | Up $0.00 | $79.00 | $78.97 | 0 |
| 11:36 AM | $78.98 | Down $ -0.01 | $79.03 | $78.98 | 400 |
| 11:32 AM | $78.99 | Up $0.04 | $78.99 | $78.99 | 300 |
| 11:32 AM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 11:32 AM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 11:32 AM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 11:30 AM | $78.95 | Down $ -0.07 | $78.96 | $78.95 | 400 |
| 11:30 AM | $78.95 | Up $0.00 | $78.96 | $78.95 | 0 |
| 11:26 AM | $79.02 | Down $ -0.03 | $79.02 | $79.02 | 329 |
| 11:26 AM | $79.02 | Up $0.00 | $79.02 | $79.02 | 0 |
| 11:26 AM | $79.02 | Up $0.00 | $79.02 | $79.02 | 0 |
| 11:26 AM | $79.02 | Up $0.00 | $79.02 | $79.02 | 0 |
| 11:25 AM | $79.05 | Down $ -0.02 | $79.05 | $79.05 | 100 |
| 11:24 AM | $79.07 | Up $0.02 | $79.08 | $79.07 | 304 |
| 11:23 AM | $79.05 | Up $0.04 | $79.05 | $79.05 | 640 |
| 11:20 AM | $79.01 | Down $ -0.03 | $79.01 | $79.01 | 186 |
| 11:20 AM | $79.01 | Up $0.00 | $79.01 | $79.01 | 0 |
| 11:20 AM | $79.01 | Up $0.00 | $79.01 | $79.01 | 0 |
| 11:19 AM | $79.04 | Up $0.02 | $79.04 | $79.02 | 454 |
| 11:18 AM | $79.02 | Up $0.02 | $79.02 | $79.02 | 138 |
| 11:17 AM | $79.00 | Up $0.05 | $79.00 | $79.00 | 200 |
| 11:16 AM | $78.96 | Down $ -0.03 | $78.96 | $78.96 | 913 |
| 11:14 AM | $78.99 | Up $0.19 | $78.99 | $78.99 | 100 |
| 11:14 AM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 11:09 AM | $78.80 | Down $ -0.04 | $78.80 | $78.80 | 100 |
| 11:09 AM | $78.80 | Up $0.00 | $78.80 | $78.80 | 0 |
| 11:09 AM | $78.80 | Up $0.00 | $78.80 | $78.80 | 0 |
| 11:09 AM | $78.80 | Up $0.00 | $78.80 | $78.80 | 0 |
| 11:09 AM | $78.80 | Up $0.00 | $78.80 | $78.80 | 0 |
| 11:08 AM | $78.84 | Down $ -0.04 | $78.84 | $78.84 | 100 |
| 11:07 AM | $78.88 | Down $ -0.01 | $78.88 | $78.88 | 100 |
| 11:06 AM | $78.89 | Down $ -0.08 | $78.89 | $78.84 | 1,370 |
| 11:04 AM | $78.97 | Up $0.00 | $78.97 | $78.97 | 200 |
| 11:04 AM | $78.97 | Up $0.00 | $78.97 | $78.97 | 0 |
| 11:03 AM | $78.97 | Down $ -0.13 | $79.09 | $78.97 | 1,951 |
| 10:59 AM | $79.10 | Up $0.04 | $79.10 | $79.05 | 300 |
| 10:59 AM | $79.10 | Up $0.00 | $79.10 | $79.05 | 0 |
| 10:59 AM | $79.10 | Up $0.00 | $79.10 | $79.05 | 0 |
| 10:59 AM | $79.10 | Up $0.00 | $79.10 | $79.05 | 0 |
| 10:57 AM | $79.06 | Up $0.11 | $79.08 | $78.99 | 820 |
| 10:57 AM | $79.06 | Up $0.00 | $79.08 | $78.99 | 0 |
| 10:55 AM | $78.96 | Down $ -0.08 | $78.96 | $78.96 | 163 |
| 10:55 AM | $78.96 | Up $0.00 | $78.96 | $78.96 | 0 |
| 10:52 AM | $79.03 | Up $0.01 | $79.04 | $79.03 | 240 |
| 10:52 AM | $79.03 | Up $0.00 | $79.04 | $79.03 | 0 |
| 10:52 AM | $79.03 | Up $0.00 | $79.04 | $79.03 | 0 |
| 10:51 AM | $79.02 | Down $ -0.08 | $79.10 | $79.02 | 306 |
| 10:50 AM | $79.10 | Up $0.10 | $79.10 | $79.10 | 100 |
| 10:47 AM | $79.00 | Up $0.06 | $79.00 | $78.94 | 349 |
| 10:47 AM | $79.00 | Up $0.00 | $79.00 | $78.94 | 0 |
| 10:47 AM | $79.00 | Up $0.00 | $79.00 | $78.94 | 0 |
| 10:45 AM | $78.94 | Up $0.01 | $78.94 | $78.86 | 500 |
| 10:45 AM | $78.94 | Up $0.00 | $78.94 | $78.86 | 0 |
| 10:44 AM | $78.93 | Up $0.02 | $78.93 | $78.93 | 100 |
| 10:43 AM | $78.91 | Down $ -0.10 | $78.91 | $78.91 | 200 |
| 10:42 AM | $79.01 | Down $ -0.10 | $79.06 | $79.00 | 1,016 |
| 10:41 AM | $79.11 | Up $0.02 | $79.11 | $79.11 | 250 |
| 10:40 AM | $79.09 | Down $ -0.22 | $79.10 | $79.09 | 400 |
| 10:38 AM | $79.31 | Down $ -0.13 | $79.32 | $79.31 | 200 |
| 10:38 AM | $79.31 | Up $0.00 | $79.32 | $79.31 | 0 |
| 10:37 AM | $79.44 | Down $ -0.03 | $79.46 | $79.43 | 3,146 |
| 10:36 AM | $79.48 | Down $ -0.02 | $79.48 | $79.48 | 151 |
| 10:35 AM | $79.50 | Up $0.09 | $79.50 | $79.50 | 125 |
| 10:34 AM | $79.41 | Up $0.09 | $79.41 | $79.34 | 1,200 |
| 10:33 AM | $79.32 | Up $0.01 | $79.32 | $79.32 | 300 |
| 10:32 AM | $79.31 | Up $0.02 | $79.31 | $79.31 | 200 |
| 10:31 AM | $79.29 | Down $ -0.02 | $79.29 | $79.29 | 151 |
| 10:30 AM | $79.31 | Up $0.00 | $79.31 | $79.31 | 200 |
| 10:29 AM | $79.31 | Down $ -0.03 | $79.31 | $79.31 | 200 |
| 10:28 AM | $79.34 | Up $0.10 | $79.34 | $79.34 | 100 |
| 10:26 AM | $79.24 | Up $0.02 | $79.27 | $79.24 | 200 |
| 10:26 AM | $79.24 | Up $0.00 | $79.27 | $79.24 | 0 |
| 10:25 AM | $79.22 | Down $ -0.04 | $79.22 | $79.22 | 100 |
| 10:24 AM | $79.26 | Up $0.14 | $79.26 | $79.26 | 101 |
| 10:22 AM | $79.12 | Up $0.06 | $79.12 | $79.12 | 264 |
| 10:22 AM | $79.12 | Up $0.00 | $79.12 | $79.12 | 0 |
| 10:20 AM | $79.06 | Down $ -0.01 | $79.06 | $79.06 | 300 |
| 10:20 AM | $79.06 | Up $0.00 | $79.06 | $79.06 | 0 |
| 10:19 AM | $79.07 | Up $0.06 | $79.07 | $79.07 | 100 |
| 10:18 AM | $79.01 | Up $0.02 | $79.01 | $78.99 | 925 |
| 10:17 AM | $79.00 | Up $0.07 | $79.00 | $79.00 | 200 |
| 10:13 AM | $78.93 | Down $ -0.03 | $78.93 | $78.90 | 611 |
| 10:13 AM | $78.93 | Up $0.00 | $78.93 | $78.90 | 0 |
| 10:13 AM | $78.93 | Up $0.00 | $78.93 | $78.90 | 0 |
| 10:13 AM | $78.93 | Up $0.00 | $78.93 | $78.90 | 0 |
| 10:12 AM | $78.96 | Up $0.10 | $78.96 | $78.85 | 200 |
| 10:11 AM | $78.86 | Up $0.02 | $78.86 | $78.86 | 100 |
| 10:10 AM | $78.84 | Down $ -0.09 | $78.84 | $78.80 | 296 |
| 10:09 AM | $78.93 | Up $0.03 | $78.93 | $78.86 | 400 |
| 10:08 AM | $78.90 | Up $0.12 | $78.98 | $78.90 | 300 |
| 10:06 AM | $78.78 | Up $0.06 | $78.81 | $78.73 | 341 |
| 10:06 AM | $78.78 | Up $0.00 | $78.81 | $78.73 | 0 |
| 10:03 AM | $78.72 | Up $0.08 | $78.72 | $78.72 | 100 |
| 10:03 AM | $78.72 | Up $0.00 | $78.72 | $78.72 | 0 |
| 10:03 AM | $78.72 | Up $0.00 | $78.72 | $78.72 | 0 |
| 10:02 AM | $78.64 | Up $0.13 | $78.65 | $78.62 | 400 |
| 10:01 AM | $78.51 | Down $ -0.11 | $78.56 | $78.50 | 924 |
| 10:00 AM | $78.62 | Down $ -0.19 | $78.70 | $78.62 | 1,000 |
| 09:58 AM | $78.81 | Down $ -0.05 | $78.81 | $78.81 | 138 |
| 09:58 AM | $78.81 | Up $0.00 | $78.81 | $78.81 | 0 |
| 09:57 AM | $78.86 | Down $ -0.14 | $78.86 | $78.86 | 381 |
| 09:55 AM | $79.00 | Down $ -0.01 | $79.00 | $79.00 | 100 |
| 09:55 AM | $79.00 | Up $0.00 | $79.00 | $79.00 | 0 |
| 09:54 AM | $79.01 | Up $0.03 | $79.05 | $79.01 | 200 |
| 09:53 AM | $78.98 | Down $ -0.13 | $79.08 | $78.98 | 1,370 |
| 09:51 AM | $79.11 | Down $ -0.05 | $79.11 | $79.11 | 100 |
| 09:51 AM | $79.11 | Up $0.00 | $79.11 | $79.11 | 0 |
| 09:50 AM | $79.16 | Down $ -0.20 | $79.19 | $79.16 | 300 |
| 09:48 AM | $79.36 | Up $0.03 | $79.36 | $79.36 | 174 |
| 09:48 AM | $79.36 | Up $0.00 | $79.36 | $79.36 | 0 |
| 09:47 AM | $79.33 | Down $ -0.07 | $79.33 | $79.33 | 100 |
| 09:46 AM | $79.40 | Down $ -0.10 | $79.40 | $79.40 | 200 |
| 09:45 AM | $79.50 | Up $0.02 | $79.50 | $79.50 | 200 |
| 09:44 AM | $79.48 | Down $ -0.02 | $79.50 | $79.48 | 504 |
| 09:43 AM | $79.50 | Up $0.06 | $79.50 | $79.50 | 100 |
| 09:42 AM | $79.44 | Up $0.07 | $79.44 | $79.44 | 100 |
| 09:41 AM | $79.37 | Down $ -0.13 | $79.47 | $79.34 | 815 |
| 09:40 AM | $79.50 | Down $ -0.27 | $79.52 | $79.48 | 1,000 |
| 09:39 AM | $79.76 | Up $0.00 | $79.79 | $79.76 | 320 |
| 09:38 AM | $79.76 | Up $0.17 | $79.76 | $79.65 | 550 |
| 09:37 AM | $79.59 | Down $ -0.15 | $79.59 | $79.59 | 100 |
| 09:36 AM | $79.74 | Down $ -0.04 | $79.74 | $79.72 | 1,293 |
| 09:35 AM | $79.78 | Up $0.11 | $79.78 | $79.78 | 200 |
| 09:32 AM | $79.67 | Up $0.31 | $79.67 | $79.60 | 200 |
| 09:32 AM | $79.67 | Up $0.00 | $79.67 | $79.60 | 0 |
| 09:32 AM | $79.67 | Up $0.00 | $79.67 | $79.60 | 0 |
| 09:30 AM | $79.36 | Down $ -0.18 | $79.47 | $79.31 | 500 |
| 09:30 AM | $79.36 | Up $0.00 | $79.47 | $79.31 | 0 |
| Previous close | $79.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/06/2025 | $79.66 | $79.12 | $79.66 | $79.04 | 34,911 |
| 30/05/2025 | $79.54 | $79.58 | $79.76 | $78.28 | 47,141 |
| 29/05/2025 | $80.27 | $80.30 | $80.77 | $79.98 | 31,738 |
| 28/05/2025 | $81.01 | $81.38 | $81.75 | $80.87 | 39,047 |
| 27/05/2025 | $81.31 | $81.06 | $81.45 | $80.85 | 52,328 |
| 23/05/2025 | $78.19 | $77.70 | $78.51 | $77.68 | 99,457 |
| 22/05/2025 | $77.93 | $78.10 | $78.66 | $77.91 | 23,686 |
| 21/05/2025 | $77.31 | $79.26 | $79.50 | $76.91 | 63,651 |
| 20/05/2025 | $79.25 | $79.32 | $79.89 | $78.83 | 31,610 |
| 19/05/2025 | $78.98 | $78.77 | $79.07 | $78.59 | 43,498 |
| 16/05/2025 | $80.70 | $80.24 | $80.72 | $80.20 | 45,416 |
| 15/05/2025 | $79.26 | $79.04 | $79.32 | $78.78 | 44,821 |
| 14/05/2025 | $79.21 | $78.88 | $79.32 | $78.59 | 52,426 |
| 13/05/2025 | $77.95 | $77.85 | $78.39 | $77.64 | 41,948 |
| 12/05/2025 | $75.79 | $75.50 | $76.02 | $75.50 | 25,679 |
| 09/05/2025 | $72.94 | $72.66 | $73.07 | $72.50 | 20,120 |
| 08/05/2025 | $72.85 | $73.40 | $73.68 | $72.85 | 22,908 |
| 07/05/2025 | $71.62 | $71.28 | $71.67 | $70.63 | 65,443 |
| 06/05/2025 | $71.21 | $70.74 | $71.35 | $70.42 | 53,517 |
| 05/05/2025 | $72.37 | $72.55 | $73.07 | $72.33 | 31,959 |
| 02/05/2025 | $73.20 | $73.22 | $73.75 | $73.00 | 51,913 |
| 01/05/2025 | $70.51 | $70.74 | $71.14 | $70.46 | 30,054 |
| 30/04/2025 | $69.92 | $69.29 | $70.10 | $68.90 | 40,990 |
| 29/04/2025 | $70.91 | $70.23 | $70.99 | $70.04 | 29,856 |
| 28/04/2025 | $70.27 | $69.12 | $70.40 | $68.75 | 30,555 |
| 25/04/2025 | $69.99 | $69.24 | $70.13 | $69.20 | 63,983 |
| 24/04/2025 | $68.60 | $68.00 | $68.81 | $68.00 | 59,157 |
| 23/04/2025 | $66.07 | $66.50 | $66.97 | $65.85 | 74,948 |
| 22/04/2025 | $63.88 | $64.19 | $64.47 | $63.41 | 27,381 |
| 21/04/2025 | $62.58 | $62.24 | $62.65 | $61.77 | 77,578 |
Graphs are not available, please refer to the detailed table