Find a quote
General Dynamics Corp
345.51 Down -1.02 (-0.30 %)
Delayed : 2026/05/08 20:00:00
- Previous close $346.53
- Opening $347.65
- Today High $348.85
- Today Low $344.01
- Price Bid $342.00
- Price Ask $342.00
- 52 Weeks High $369.70
- 52 Weeks Low $267.39
- Size Bid 80
- Size Ask 40
- Volume 1,558,411
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $346.53 | Down $ -0.07 | $346.89 | $346.43 | 217,824 |
| 03:59 PM | $346.60 | Up $0.07 | $346.70 | $346.37 | 25,838 |
| 03:58 PM | $346.53 | Down $ -0.34 | $346.93 | $346.48 | 11,762 |
| 03:57 PM | $346.87 | Up $0.15 | $346.91 | $346.67 | 5,110 |
| 03:56 PM | $346.72 | Up $0.11 | $346.82 | $346.51 | 4,335 |
| 03:55 PM | $346.61 | Down $ -0.50 | $347.05 | $346.50 | 8,004 |
| 03:54 PM | $347.11 | Up $0.06 | $347.15 | $346.98 | 3,724 |
| 03:53 PM | $347.04 | Down $ -0.11 | $347.14 | $347.00 | 5,177 |
| 03:52 PM | $347.16 | Up $0.15 | $347.16 | $346.95 | 4,146 |
| 03:51 PM | $347.00 | Up $0.11 | $347.00 | $346.89 | 2,328 |
| 03:50 PM | $346.90 | Down $ -0.23 | $346.92 | $346.71 | 2,792 |
| 03:49 PM | $347.13 | Up $0.15 | $347.15 | $346.91 | 5,512 |
| 03:48 PM | $346.98 | Down $ -0.16 | $347.06 | $346.82 | 1,908 |
| 03:47 PM | $347.14 | Down $ -0.09 | $347.26 | $347.11 | 2,385 |
| 03:46 PM | $347.23 | Up $0.18 | $347.23 | $347.00 | 2,228 |
| 03:45 PM | $347.05 | Up $0.05 | $347.06 | $346.97 | 386 |
| 03:44 PM | $347.01 | Down $ -0.18 | $347.19 | $346.95 | 3,646 |
| 03:43 PM | $347.18 | Up $0.39 | $347.18 | $346.79 | 2,341 |
| 03:42 PM | $346.79 | Up $0.06 | $346.84 | $346.74 | 519 |
| 03:41 PM | $346.73 | Up $0.10 | $346.73 | $346.57 | 2,555 |
| 03:40 PM | $346.64 | Up $0.00 | $346.64 | $346.63 | 490 |
| 03:39 PM | $346.64 | Up $0.05 | $346.67 | $346.48 | 832 |
| 03:38 PM | $346.59 | Down $ -0.16 | $346.85 | $346.56 | 1,743 |
| 03:37 PM | $346.75 | Down $ -0.19 | $346.93 | $346.74 | 2,443 |
| 03:36 PM | $346.94 | Down $ -0.18 | $347.35 | $346.72 | 12,606 |
| 03:35 PM | $347.12 | Up $0.46 | $347.25 | $346.67 | 6,365 |
| 03:34 PM | $346.66 | Up $0.17 | $346.81 | $346.56 | 10,977 |
| 03:33 PM | $346.48 | Up $0.03 | $346.59 | $346.40 | 2,730 |
| 03:32 PM | $346.45 | Down $ -0.06 | $346.59 | $346.44 | 1,829 |
| 03:31 PM | $346.52 | Up $0.06 | $346.52 | $346.44 | 619 |
| 03:30 PM | $346.46 | Down $ -0.17 | $346.70 | $346.44 | 2,296 |
| 03:29 PM | $346.63 | Down $ -0.04 | $346.65 | $346.53 | 2,740 |
| 03:28 PM | $346.67 | Down $ -0.06 | $346.73 | $346.61 | 989 |
| 03:27 PM | $346.73 | Up $0.02 | $346.79 | $346.65 | 1,942 |
| 03:26 PM | $346.71 | Up $0.08 | $346.72 | $346.63 | 405 |
| 03:25 PM | $346.63 | Up $0.07 | $346.67 | $346.63 | 128 |
| 03:24 PM | $346.56 | Up $0.16 | $346.56 | $346.46 | 1,008 |
| 03:23 PM | $346.40 | Up $0.00 | $346.40 | $346.33 | 580 |
| 03:22 PM | $346.40 | Up $0.06 | $346.42 | $346.35 | 240 |
| 03:21 PM | $346.34 | Down $ -0.02 | $346.42 | $346.29 | 1,371 |
| 03:20 PM | $346.36 | Up $0.17 | $346.36 | $346.19 | 2,127 |
| 03:19 PM | $346.19 | Down $0.00 | $346.20 | $346.10 | 435 |
| 03:18 PM | $346.20 | Down $ -0.26 | $346.46 | $346.20 | 1,208 |
| 03:17 PM | $346.46 | Up $0.04 | $346.46 | $346.41 | 90 |
| 03:16 PM | $346.41 | Up $0.12 | $346.44 | $346.21 | 1,696 |
| 03:15 PM | $346.29 | Down $ -0.03 | $346.36 | $346.28 | 790 |
| 03:14 PM | $346.32 | Up $0.05 | $346.36 | $346.28 | 1,301 |
| 03:13 PM | $346.27 | Up $0.21 | $346.28 | $346.09 | 266 |
| 03:12 PM | $346.06 | Down $ -0.07 | $346.15 | $346.06 | 355 |
| 03:11 PM | $346.13 | Up $0.08 | $346.14 | $346.11 | 216 |
| 03:10 PM | $346.05 | Up $0.00 | $346.12 | $346.00 | 793 |
| 03:09 PM | $346.04 | Up $0.04 | $346.04 | $346.00 | 204 |
| 03:08 PM | $346.01 | Down $ -0.10 | $346.19 | $345.89 | 340 |
| 03:07 PM | $346.11 | Up $0.17 | $346.12 | $345.95 | 2,391 |
| 03:06 PM | $345.94 | Down $ -0.14 | $346.08 | $345.87 | 2,337 |
| 03:05 PM | $346.08 | Down $ -0.31 | $346.32 | $346.05 | 910 |
| 03:04 PM | $346.39 | Down $ -0.14 | $346.43 | $346.26 | 743 |
| 03:03 PM | $346.53 | Down $ -0.06 | $346.67 | $346.44 | 2,221 |
| 03:02 PM | $346.60 | Down $ -0.06 | $346.72 | $346.59 | 1,406 |
| 03:01 PM | $346.66 | Up $0.06 | $346.66 | $346.63 | 379 |
| 03:00 PM | $346.60 | Up $0.19 | $346.60 | $346.47 | 1,298 |
| 02:59 PM | $346.41 | Up $0.17 | $346.41 | $346.19 | 1,299 |
| 02:58 PM | $346.24 | Down $ -0.19 | $346.43 | $346.24 | 636 |
| 02:57 PM | $346.43 | Down $ -0.17 | $346.66 | $346.41 | 1,429 |
| 02:56 PM | $346.60 | Up $0.13 | $346.60 | $346.47 | 817 |
| 02:55 PM | $346.47 | Down $ -0.20 | $346.62 | $346.42 | 1,573 |
| 02:54 PM | $346.67 | Up $0.13 | $346.67 | $346.52 | 3,193 |
| 02:53 PM | $346.55 | Up $0.03 | $346.55 | $346.55 | 1,772 |
| 02:52 PM | $346.52 | Down $ -0.03 | $346.62 | $346.52 | 668 |
| 02:51 PM | $346.55 | Down $ -0.01 | $346.57 | $346.55 | 338 |
| 02:50 PM | $346.56 | Up $0.01 | $346.56 | $346.46 | 1,088 |
| 02:49 PM | $346.55 | Down $ -0.04 | $346.59 | $346.48 | 1,058 |
| 02:48 PM | $346.59 | Down $ -0.50 | $347.01 | $346.59 | 2,324 |
| 02:47 PM | $347.09 | Up $0.12 | $347.09 | $346.98 | 1,173 |
| 02:46 PM | $346.97 | Down $ -0.04 | $347.14 | $346.96 | 2,783 |
| 02:45 PM | $347.00 | Down $ -0.17 | $347.16 | $346.97 | 795 |
| 02:44 PM | $347.17 | Down $ -0.18 | $347.37 | $347.17 | 1,739 |
| 02:43 PM | $347.35 | Up $0.10 | $347.36 | $347.30 | 977 |
| 02:42 PM | $347.26 | Down $ -0.10 | $347.38 | $347.26 | 946 |
| 02:41 PM | $347.35 | Down $ -0.08 | $347.42 | $347.35 | 1,413 |
| 02:40 PM | $347.43 | Up $0.20 | $347.43 | $347.32 | 953 |
| 02:39 PM | $347.23 | Up $0.01 | $347.29 | $347.21 | 606 |
| 02:37 PM | $347.22 | Up $0.07 | $347.25 | $347.22 | 168 |
| 02:37 PM | $347.22 | Up $0.00 | $347.25 | $347.22 | 0 |
| 02:35 PM | $347.15 | Down $ -0.17 | $347.33 | $347.10 | 2,411 |
| 02:35 PM | $347.15 | Up $0.00 | $347.33 | $347.10 | 0 |
| 02:34 PM | $347.32 | Up $0.00 | $347.32 | $347.32 | 340 |
| 02:32 PM | $347.32 | Up $0.09 | $347.38 | $347.27 | 882 |
| 02:32 PM | $347.32 | Up $0.00 | $347.38 | $347.27 | 0 |
| 02:31 PM | $347.23 | Up $0.05 | $347.33 | $347.18 | 1,096 |
| 02:30 PM | $347.18 | Up $0.00 | $347.30 | $347.18 | 2,442 |
| 02:29 PM | $347.18 | Down $ -0.10 | $347.38 | $347.17 | 1,190 |
| 02:28 PM | $347.28 | Down $ -0.01 | $347.29 | $347.18 | 1,669 |
| 02:27 PM | $347.29 | Down $ -0.01 | $347.30 | $347.29 | 1,099 |
| 02:26 PM | $347.30 | Down $ -0.03 | $347.41 | $347.30 | 1,444 |
| 02:25 PM | $347.33 | Down $ -0.14 | $347.48 | $347.32 | 821 |
| 02:24 PM | $347.47 | Down $ -0.07 | $347.47 | $347.35 | 375 |
| 02:23 PM | $347.54 | Down $ -0.16 | $347.66 | $347.45 | 576 |
| 02:22 PM | $347.70 | Up $0.00 | $347.70 | $347.70 | 86 |
| 02:21 PM | $347.70 | Down $ -0.07 | $347.70 | $347.60 | 537 |
| 02:20 PM | $347.77 | Up $0.01 | $347.91 | $347.76 | 3,212 |
| 02:19 PM | $347.76 | Down $ -0.05 | $347.89 | $347.76 | 875 |
| 02:18 PM | $347.81 | Down $ -0.14 | $348.15 | $347.81 | 1,826 |
| 02:17 PM | $347.95 | Down $ -0.18 | $348.06 | $347.95 | 500 |
| 02:16 PM | $348.13 | Up $0.07 | $348.13 | $348.06 | 413 |
| 02:15 PM | $348.06 | Up $0.16 | $348.13 | $347.98 | 856 |
| 02:14 PM | $347.90 | Down $ -0.01 | $347.95 | $347.81 | 478 |
| 02:13 PM | $347.90 | Up $0.28 | $347.95 | $347.72 | 557 |
| 02:12 PM | $347.63 | Down $ -0.18 | $347.72 | $347.61 | 867 |
| 02:11 PM | $347.80 | Up $0.00 | $347.80 | $347.80 | 406 |
| 02:10 PM | $347.80 | Up $0.15 | $347.89 | $347.66 | 1,537 |
| 02:09 PM | $347.66 | Down $ -0.05 | $347.83 | $347.50 | 1,352 |
| 02:08 PM | $347.70 | Down $ -0.04 | $347.75 | $347.70 | 492 |
| 02:07 PM | $347.74 | Down $ -0.06 | $347.74 | $347.74 | 184 |
| 02:06 PM | $347.79 | Down $ -0.45 | $348.18 | $347.70 | 1,363 |
| 02:05 PM | $348.25 | Down $ -0.19 | $348.31 | $348.25 | 740 |
| 02:03 PM | $348.43 | Down $ -0.04 | $348.43 | $348.43 | 40 |
| 02:03 PM | $348.43 | Up $0.00 | $348.43 | $348.43 | 0 |
| 02:02 PM | $348.47 | Down $ -0.07 | $348.58 | $348.47 | 809 |
| 02:01 PM | $348.54 | Down $0.00 | $348.80 | $348.54 | 420 |
| 02:00 PM | $348.55 | Down $ -0.10 | $348.85 | $348.51 | 2,463 |
| 01:59 PM | $348.65 | Up $0.14 | $348.68 | $348.55 | 993 |
| 01:58 PM | $348.51 | Up $0.18 | $348.51 | $348.39 | 171 |
| 01:57 PM | $348.33 | Up $0.16 | $348.33 | $348.33 | 248 |
| 01:56 PM | $348.17 | Down $ -0.09 | $348.25 | $348.17 | 134 |
| 01:55 PM | $348.26 | Up $0.10 | $348.29 | $348.25 | 290 |
| 01:54 PM | $348.16 | Down $ -0.09 | $348.25 | $348.16 | 732 |
| 01:52 PM | $348.25 | Down $ -0.19 | $348.39 | $348.25 | 1,015 |
| 01:52 PM | $348.25 | Up $0.00 | $348.39 | $348.25 | 0 |
| 01:51 PM | $348.44 | Up $0.23 | $348.51 | $348.21 | 566 |
| 01:50 PM | $348.21 | Down $ -0.06 | $348.25 | $348.16 | 302 |
| 01:49 PM | $348.27 | Up $0.09 | $348.27 | $348.23 | 415 |
| 01:48 PM | $348.18 | Down $ -0.06 | $348.18 | $348.16 | 140 |
| 01:47 PM | $348.24 | Down $ -0.14 | $348.31 | $348.24 | 442 |
| 01:46 PM | $348.38 | Up $0.06 | $348.38 | $348.25 | 370 |
| 01:45 PM | $348.32 | Down $ -0.07 | $348.39 | $348.32 | 920 |
| 01:44 PM | $348.39 | Down $ -0.05 | $348.40 | $348.38 | 437 |
| 01:43 PM | $348.44 | Up $0.21 | $348.44 | $348.32 | 165 |
| 01:42 PM | $348.23 | Down $ -0.07 | $348.33 | $348.16 | 728 |
| 01:41 PM | $348.30 | Up $0.16 | $348.45 | $348.04 | 2,745 |
| 01:40 PM | $348.14 | Up $0.04 | $348.19 | $348.08 | 1,971 |
| 01:39 PM | $348.10 | Up $0.13 | $348.13 | $348.02 | 1,375 |
| 01:38 PM | $347.97 | Up $0.04 | $348.01 | $347.94 | 5,740 |
| 01:37 PM | $347.93 | Up $0.08 | $347.93 | $347.86 | 392 |
| 01:36 PM | $347.85 | Up $0.16 | $347.88 | $347.68 | 1,213 |
| 01:35 PM | $347.69 | Down $ -0.03 | $347.77 | $347.67 | 376 |
| 01:34 PM | $347.72 | Down $ -0.18 | $347.91 | $347.72 | 839 |
| 01:33 PM | $347.90 | Down $0.00 | $347.91 | $347.86 | 320 |
| 01:32 PM | $347.91 | Up $0.31 | $347.98 | $347.61 | 991 |
| 01:31 PM | $347.60 | Down $ -0.12 | $347.69 | $347.59 | 779 |
| 01:30 PM | $347.72 | Up $0.14 | $347.72 | $347.60 | 348 |
| 01:29 PM | $347.58 | Down $ -0.02 | $347.59 | $347.45 | 586 |
| 01:28 PM | $347.60 | Down $ -0.01 | $347.60 | $347.53 | 120 |
| 01:27 PM | $347.61 | Down $ -0.05 | $347.61 | $347.61 | 660 |
| 01:26 PM | $347.66 | Up $0.22 | $347.66 | $347.41 | 1,417 |
| 01:25 PM | $347.44 | Up $0.26 | $347.44 | $347.30 | 487 |
| 01:24 PM | $347.18 | Down $ -0.05 | $347.27 | $347.07 | 2,257 |
| 01:23 PM | $347.22 | Up $0.02 | $347.23 | $347.14 | 492 |
| 01:22 PM | $347.20 | Down $ -0.03 | $347.20 | $347.20 | 132 |
| 01:21 PM | $347.23 | Down $ -0.10 | $347.39 | $347.23 | 520 |
| 01:20 PM | $347.33 | Up $0.19 | $347.38 | $347.20 | 1,434 |
| 01:19 PM | $347.14 | Up $0.10 | $347.26 | $347.00 | 286 |
| 01:18 PM | $347.03 | Up $0.01 | $347.03 | $347.03 | 91 |
| 01:17 PM | $347.02 | Down $ -0.04 | $347.06 | $346.78 | 795 |
| 01:16 PM | $347.06 | Up $0.22 | $347.07 | $346.86 | 3,637 |
| 01:15 PM | $346.84 | Up $0.08 | $346.91 | $346.68 | 4,612 |
| 01:14 PM | $346.76 | Up $0.00 | $346.76 | $346.76 | 448 |
| 01:13 PM | $346.75 | Down $ -0.18 | $346.88 | $346.70 | 1,219 |
| 01:12 PM | $346.93 | Down $ -0.20 | $347.14 | $346.92 | 3,412 |
| 01:11 PM | $347.14 | Down $ -0.05 | $347.25 | $347.09 | 540 |
| 01:10 PM | $347.18 | Up $0.04 | $347.18 | $347.11 | 557 |
| 01:09 PM | $347.15 | Down $ -0.09 | $347.30 | $347.15 | 689 |
| 01:08 PM | $347.24 | Down $ -0.02 | $347.35 | $347.24 | 190 |
| 01:07 PM | $347.26 | Down $ -0.24 | $347.49 | $347.26 | 480 |
| 01:06 PM | $347.50 | Down $0.00 | $347.50 | $347.41 | 186 |
| 01:05 PM | $347.50 | Up $0.03 | $347.65 | $347.50 | 1,563 |
| 01:04 PM | $347.47 | Down $ -0.05 | $347.55 | $347.47 | 363 |
| 01:03 PM | $347.53 | Up $0.11 | $347.55 | $347.30 | 1,990 |
| 01:02 PM | $347.41 | Up $0.00 | $347.41 | $347.41 | 40 |
| 01:01 PM | $347.41 | Down $0.00 | $347.51 | $347.32 | 557 |
| 01:00 PM | $347.42 | Up $0.12 | $347.47 | $347.27 | 2,160 |
| 12:59 PM | $347.30 | Down $ -0.12 | $347.51 | $347.18 | 893 |
| 12:58 PM | $347.42 | Down $0.00 | $347.51 | $347.42 | 137 |
| 12:57 PM | $347.42 | Up $0.16 | $347.42 | $347.28 | 291 |
| 12:56 PM | $347.27 | Down $ -0.12 | $347.27 | $347.27 | 464 |
| 12:55 PM | $347.38 | Up $0.10 | $347.41 | $347.27 | 120 |
| 12:54 PM | $347.28 | Up $0.00 | $347.28 | $347.17 | 400 |
| 12:53 PM | $347.28 | Down $ -0.12 | $347.30 | $347.28 | 748 |
| 12:52 PM | $347.40 | Down $ -0.01 | $347.41 | $347.40 | 423 |
| 12:51 PM | $347.41 | Up $0.03 | $347.48 | $347.41 | 1,080 |
| 12:50 PM | $347.39 | Down $ -0.15 | $347.54 | $347.35 | 1,512 |
| 12:49 PM | $347.54 | Down $ -0.01 | $347.69 | $347.54 | 393 |
| 12:48 PM | $347.55 | Down $ -0.16 | $347.60 | $347.54 | 396 |
| 12:47 PM | $347.71 | Up $0.15 | $347.73 | $347.65 | 484 |
| 12:46 PM | $347.56 | Down $ -0.01 | $347.57 | $347.46 | 611 |
| 12:45 PM | $347.57 | Down $ -0.21 | $347.78 | $347.46 | 1,352 |
| 12:44 PM | $347.78 | Down $ -0.09 | $347.89 | $347.76 | 948 |
| 12:43 PM | $347.87 | Up $0.37 | $347.97 | $347.52 | 1,504 |
| 12:42 PM | $347.50 | Down $ -0.08 | $347.50 | $347.50 | 79 |
| 12:41 PM | $347.59 | Up $0.17 | $347.59 | $347.39 | 855 |
| 12:40 PM | $347.41 | Up $0.03 | $347.42 | $347.39 | 284 |
| 12:39 PM | $347.39 | Down $ -0.22 | $347.43 | $347.34 | 379 |
| 12:38 PM | $347.60 | Up $0.21 | $347.60 | $347.51 | 223 |
| 12:37 PM | $347.40 | Down $ -0.13 | $347.48 | $347.40 | 397 |
| 12:36 PM | $347.53 | Up $0.20 | $347.59 | $347.43 | 1,025 |
| 12:35 PM | $347.33 | Up $0.13 | $347.44 | $347.33 | 1,232 |
| 12:34 PM | $347.20 | Up $0.22 | $347.20 | $347.06 | 633 |
| 12:33 PM | $346.98 | Down $ -0.15 | $347.05 | $346.98 | 730 |
| 12:32 PM | $347.13 | Up $0.01 | $347.21 | $347.05 | 1,830 |
| 12:31 PM | $347.12 | Up $0.25 | $347.12 | $346.87 | 1,835 |
| 12:30 PM | $346.87 | Up $0.35 | $346.87 | $346.65 | 2,072 |
| 12:29 PM | $346.52 | Down $ -0.13 | $346.65 | $346.52 | 301 |
| 12:28 PM | $346.65 | Down $ -0.04 | $346.65 | $346.65 | 380 |
| 12:27 PM | $346.68 | Up $0.08 | $346.76 | $346.61 | 960 |
| 12:26 PM | $346.60 | Down $ -0.06 | $346.64 | $346.54 | 778 |
| 12:25 PM | $346.67 | Down $ -0.01 | $346.70 | $346.67 | 3,997 |
| 12:22 PM | $346.68 | Down $ -0.32 | $346.89 | $346.67 | 1,498 |
| 12:22 PM | $346.68 | Up $0.00 | $346.89 | $346.67 | 0 |
| 12:22 PM | $346.68 | Up $0.00 | $346.89 | $346.67 | 0 |
| 12:21 PM | $347.00 | Up $0.05 | $347.00 | $346.98 | 179 |
| 12:20 PM | $346.96 | Up $0.03 | $346.98 | $346.96 | 215 |
| 12:19 PM | $346.92 | Down $ -0.01 | $346.97 | $346.84 | 757 |
| 12:18 PM | $346.93 | Down $ -0.01 | $346.93 | $346.93 | 220 |
| 12:17 PM | $346.94 | Up $0.09 | $347.01 | $346.88 | 200 |
| 12:16 PM | $346.85 | Up $0.12 | $346.85 | $346.75 | 639 |
| 12:15 PM | $346.73 | Up $0.08 | $346.73 | $346.69 | 246 |
| 12:14 PM | $346.65 | Down $ -0.16 | $346.76 | $346.65 | 295 |
| 12:13 PM | $346.81 | Down $ -0.07 | $346.82 | $346.81 | 290 |
| 12:12 PM | $346.88 | Up $0.00 | $346.88 | $346.85 | 120 |
| 12:11 PM | $346.88 | Down $ -0.13 | $346.94 | $346.84 | 641 |
| 12:10 PM | $347.02 | Up $0.13 | $347.02 | $346.80 | 1,248 |
| 12:09 PM | $346.88 | Up $0.20 | $346.88 | $346.88 | 40 |
| 12:08 PM | $346.68 | Down $ -0.13 | $346.68 | $346.68 | 153 |
| 12:07 PM | $346.81 | Up $0.13 | $346.81 | $346.80 | 200 |
| 12:06 PM | $346.68 | Down $ -0.07 | $346.76 | $346.68 | 429 |
| 12:05 PM | $346.75 | Up $0.01 | $346.75 | $346.67 | 403 |
| 12:04 PM | $346.74 | Up $0.01 | $346.84 | $346.61 | 925 |
| 12:03 PM | $346.73 | Up $0.10 | $346.78 | $346.65 | 862 |
| 12:02 PM | $346.64 | Down $0.00 | $346.69 | $346.64 | 223 |
| 12:01 PM | $346.64 | Down $ -0.10 | $346.74 | $346.64 | 1,701 |
| 12:00 PM | $346.74 | Up $0.01 | $346.79 | $346.71 | 380 |
| 11:59 AM | $346.73 | Up $0.22 | $346.73 | $346.46 | 911 |
| 11:58 AM | $346.51 | Up $0.36 | $346.51 | $346.25 | 870 |
| 11:57 AM | $346.15 | Up $0.01 | $346.25 | $346.14 | 4,098 |
| 11:56 AM | $346.14 | Down $ -0.04 | $346.28 | $346.05 | 709 |
| 11:55 AM | $346.18 | Down $ -0.01 | $346.18 | $346.18 | 221 |
| 11:54 AM | $346.19 | Down $ -0.04 | $346.25 | $346.06 | 231 |
| 11:53 AM | $346.23 | Up $0.16 | $346.23 | $346.13 | 331 |
| 11:51 AM | $346.08 | Down $ -0.13 | $346.16 | $346.06 | 690 |
| 11:51 AM | $346.08 | Up $0.00 | $346.16 | $346.06 | 0 |
| 11:50 AM | $346.21 | Up $0.09 | $346.21 | $346.11 | 190 |
| 11:49 AM | $346.12 | Up $0.00 | $346.12 | $345.89 | 1,047 |
| 11:48 AM | $346.11 | Down $0.00 | $346.14 | $346.11 | 282 |
| 11:47 AM | $346.12 | Up $0.00 | $346.12 | $346.12 | 200 |
| 11:46 AM | $346.11 | Up $0.31 | $346.12 | $345.85 | 486 |
| 11:45 AM | $345.80 | Up $0.11 | $345.84 | $345.65 | 848 |
| 11:44 AM | $345.69 | Down $ -0.23 | $345.87 | $345.69 | 588 |
| 11:43 AM | $345.92 | Down $ -0.01 | $346.04 | $345.92 | 1,828 |
| 11:42 AM | $345.93 | Up $0.23 | $345.93 | $345.75 | 160 |
| 11:40 AM | $345.71 | Up $0.03 | $345.71 | $345.71 | 40 |
| 11:40 AM | $345.71 | Up $0.00 | $345.71 | $345.71 | 0 |
| 11:39 AM | $345.67 | Down $ -0.29 | $345.97 | $345.67 | 1,354 |
| 11:38 AM | $345.97 | Up $0.05 | $346.00 | $345.81 | 1,169 |
| 11:37 AM | $345.91 | Down $ -0.05 | $346.01 | $345.91 | 134 |
| 11:36 AM | $345.96 | Up $0.11 | $345.96 | $345.88 | 265 |
| 11:35 AM | $345.85 | Down $ -0.25 | $346.05 | $345.85 | 433 |
| 11:34 AM | $346.10 | Down $ -0.14 | $346.24 | $346.08 | 1,066 |
| 11:33 AM | $346.24 | Down $ -0.07 | $346.41 | $346.20 | 793 |
| 11:32 AM | $346.31 | Down $ -0.08 | $346.52 | $346.31 | 478 |
| 11:31 AM | $346.39 | Up $0.02 | $346.39 | $346.39 | 100 |
| 11:30 AM | $346.37 | Down $ -0.30 | $346.78 | $346.37 | 1,402 |
| 11:29 AM | $346.67 | Up $0.24 | $346.78 | $346.48 | 1,018 |
| 11:28 AM | $346.43 | Up $0.22 | $346.43 | $346.23 | 1,746 |
| 11:27 AM | $346.20 | Down $ -0.03 | $346.20 | $346.20 | 40 |
| 11:26 AM | $346.24 | Down $ -0.09 | $346.51 | $346.24 | 997 |
| 11:25 AM | $346.33 | Up $0.20 | $346.34 | $346.18 | 586 |
| 11:24 AM | $346.13 | Up $0.20 | $346.13 | $346.06 | 260 |
| 11:23 AM | $345.93 | Down $ -0.04 | $345.95 | $345.93 | 80 |
| 11:22 AM | $345.97 | Down $ -0.04 | $346.11 | $345.96 | 683 |
| 11:21 AM | $346.01 | Down $ -0.06 | $346.08 | $345.91 | 518 |
| 11:20 AM | $346.08 | Up $0.03 | $346.08 | $346.08 | 176 |
| 11:19 AM | $346.04 | Up $0.15 | $346.04 | $345.89 | 1,441 |
| 11:18 AM | $345.90 | Up $0.09 | $345.91 | $345.80 | 720 |
| 11:17 AM | $345.80 | Up $0.01 | $345.91 | $345.79 | 1,381 |
| 11:16 AM | $345.79 | Down $ -0.15 | $345.79 | $345.69 | 2,983 |
| 11:15 AM | $345.94 | Up $0.12 | $345.94 | $345.78 | 348 |
| 11:14 AM | $345.82 | Down $ -0.01 | $345.85 | $345.70 | 881 |
| 11:13 AM | $345.83 | Down $ -0.33 | $346.16 | $345.82 | 2,093 |
| 11:12 AM | $346.16 | Up $0.07 | $346.31 | $345.91 | 1,688 |
| 11:11 AM | $346.08 | Down $ -0.34 | $346.52 | $346.08 | 708 |
| 11:10 AM | $346.42 | Up $0.05 | $346.60 | $346.42 | 969 |
| 11:09 AM | $346.37 | Up $0.11 | $346.83 | $346.20 | 5,472 |
| 11:08 AM | $346.26 | Down $ -0.27 | $346.44 | $346.08 | 1,288 |
| 11:07 AM | $346.53 | Up $0.04 | $346.53 | $346.43 | 405 |
| 11:06 AM | $346.49 | Down $ -0.47 | $347.05 | $346.49 | 3,829 |
| 11:05 AM | $346.97 | Down $ -0.02 | $347.01 | $346.93 | 1,239 |
| 11:04 AM | $346.99 | Down $ -0.02 | $347.02 | $346.88 | 2,307 |
| 11:03 AM | $347.01 | Up $0.13 | $347.03 | $346.95 | 441 |
| 11:02 AM | $346.88 | Down $ -0.18 | $346.99 | $346.88 | 160 |
| 11:01 AM | $347.06 | Up $0.06 | $347.06 | $347.00 | 309 |
| 11:00 AM | $347.00 | Up $0.12 | $347.12 | $346.88 | 1,260 |
| 10:59 AM | $346.88 | Down $ -0.06 | $347.01 | $346.88 | 543 |
| 10:58 AM | $346.94 | Down $ -0.06 | $347.00 | $346.72 | 1,245 |
| 10:57 AM | $347.00 | Down $ -0.12 | $347.12 | $346.87 | 1,780 |
| 10:56 AM | $347.12 | Down $ -0.15 | $347.12 | $347.09 | 380 |
| 10:55 AM | $347.27 | Up $0.35 | $347.27 | $347.16 | 473 |
| 10:54 AM | $346.92 | Down $ -0.20 | $347.01 | $346.80 | 1,644 |
| 10:53 AM | $347.12 | Down $ -0.13 | $347.23 | $346.99 | 608 |
| 10:52 AM | $347.25 | Up $0.25 | $347.25 | $347.16 | 205 |
| 10:51 AM | $347.00 | Down $ -0.07 | $347.20 | $346.99 | 1,982 |
| 10:50 AM | $347.07 | Up $0.07 | $347.07 | $346.81 | 844 |
| 10:49 AM | $347.01 | Down $ -0.25 | $347.31 | $347.01 | 1,451 |
| 10:48 AM | $347.26 | Down $ -0.06 | $347.26 | $347.25 | 370 |
| 10:47 AM | $347.31 | Down $ -0.24 | $347.55 | $347.31 | 630 |
| 10:46 AM | $347.55 | Up $0.12 | $347.55 | $347.55 | 442 |
| 10:45 AM | $347.43 | Down $ -0.05 | $347.56 | $347.42 | 2,667 |
| 10:44 AM | $347.48 | Up $0.32 | $347.49 | $347.08 | 2,040 |
| 10:43 AM | $347.16 | Down $ -0.03 | $347.34 | $347.16 | 1,650 |
| 10:42 AM | $347.19 | Up $0.01 | $347.50 | $346.99 | 7,771 |
| 10:41 AM | $347.18 | Down $0.00 | $347.26 | $346.96 | 1,654 |
| 10:40 AM | $347.18 | Up $0.27 | $347.18 | $346.91 | 510 |
| 10:39 AM | $346.91 | Up $0.34 | $346.91 | $346.66 | 673 |
| 10:38 AM | $346.57 | Up $0.11 | $346.60 | $346.45 | 734 |
| 10:37 AM | $346.46 | Down $ -0.06 | $346.52 | $346.42 | 1,013 |
| 10:35 AM | $346.52 | Up $0.57 | $346.52 | $346.08 | 702 |
| 10:35 AM | $346.52 | Up $0.00 | $346.52 | $346.08 | 0 |
| 10:33 AM | $345.95 | Down $ -0.21 | $346.02 | $345.94 | 330 |
| 10:33 AM | $345.95 | Up $0.00 | $346.02 | $345.94 | 0 |
| 10:32 AM | $346.16 | Up $0.11 | $346.34 | $346.13 | 1,002 |
| 10:31 AM | $346.05 | Down $ -0.24 | $346.30 | $345.96 | 4,822 |
| 10:30 AM | $346.29 | Down $ -0.09 | $346.40 | $346.29 | 180 |
| 10:29 AM | $346.39 | Up $0.51 | $346.39 | $345.97 | 1,216 |
| 10:28 AM | $345.87 | Down $ -0.07 | $346.10 | $345.86 | 2,503 |
| 10:27 AM | $345.95 | Up $0.37 | $345.95 | $345.58 | 304 |
| 10:26 AM | $345.58 | Up $0.14 | $345.73 | $345.43 | 530 |
| 10:25 AM | $345.43 | Up $0.03 | $345.43 | $345.43 | 120 |
| 10:24 AM | $345.40 | Up $0.03 | $345.55 | $345.32 | 2,877 |
| 10:23 AM | $345.37 | Down $ -0.39 | $345.98 | $345.36 | 1,249 |
| 10:22 AM | $345.76 | Up $0.49 | $345.88 | $345.49 | 990 |
| 10:21 AM | $345.27 | Up $0.27 | $345.41 | $344.99 | 3,766 |
| 10:20 AM | $345.00 | Down $ -0.20 | $345.16 | $345.00 | 340 |
| 10:19 AM | $345.20 | Down $ -0.05 | $345.20 | $345.20 | 100 |
| 10:18 AM | $345.25 | Down $ -0.17 | $345.67 | $345.25 | 2,600 |
| 10:17 AM | $345.42 | Up $0.13 | $345.42 | $345.42 | 40 |
| 10:16 AM | $345.29 | Up $0.19 | $345.29 | $345.07 | 460 |
| 10:15 AM | $345.10 | Down $ -0.44 | $345.56 | $345.10 | 733 |
| 10:14 AM | $345.54 | Up $0.17 | $345.54 | $345.37 | 389 |
| 10:13 AM | $345.37 | Up $0.11 | $345.60 | $345.24 | 764 |
| 10:12 AM | $345.26 | Down $ -0.07 | $345.36 | $345.26 | 435 |
| 10:11 AM | $345.33 | Up $0.17 | $345.35 | $345.32 | 520 |
| 10:10 AM | $345.16 | Down $ -0.46 | $345.29 | $345.16 | 173 |
| 10:09 AM | $345.62 | Down $ -0.45 | $345.95 | $345.62 | 777 |
| 10:08 AM | $346.07 | Down $ -0.05 | $346.21 | $345.80 | 2,023 |
| 10:07 AM | $346.12 | Up $0.00 | $346.12 | $346.12 | 514 |
| 10:06 AM | $346.12 | Down $ -0.01 | $346.20 | $346.12 | 451 |
| 10:05 AM | $346.13 | Up $0.40 | $346.14 | $345.97 | 163 |
| 10:04 AM | $345.73 | Up $0.00 | $345.73 | $345.73 | 327 |
| 10:03 AM | $345.73 | Up $0.31 | $345.99 | $345.73 | 465 |
| 10:02 AM | $345.42 | Up $0.71 | $345.43 | $344.96 | 729 |
| 10:01 AM | $344.71 | Down $ -0.08 | $344.71 | $344.71 | 253 |
| 10:00 AM | $344.79 | Up $0.78 | $344.79 | $344.10 | 1,072 |
| 09:59 AM | $344.01 | Down $ -0.10 | $344.33 | $344.01 | 171 |
| 09:58 AM | $344.11 | Down $ -0.41 | $344.47 | $344.11 | 554 |
| 09:57 AM | $344.52 | Down $ -0.54 | $344.52 | $344.52 | 80 |
| 09:56 AM | $345.06 | Up $0.11 | $345.26 | $345.06 | 475 |
| 09:54 AM | $344.95 | Down $ -0.38 | $345.37 | $344.95 | 430 |
| 09:54 AM | $344.95 | Up $0.00 | $345.37 | $344.95 | 0 |
| 09:53 AM | $345.34 | Up $0.12 | $345.34 | $345.34 | 41 |
| 09:52 AM | $345.22 | Down $ -0.07 | $345.56 | $345.22 | 461 |
| 09:51 AM | $345.29 | Up $0.48 | $345.29 | $344.83 | 793 |
| 09:50 AM | $344.81 | Down $ -0.10 | $345.07 | $344.81 | 280 |
| 09:49 AM | $344.91 | Down $ -0.48 | $345.35 | $344.91 | 283 |
| 09:48 AM | $345.39 | Down $ -0.13 | $345.76 | $345.31 | 3,902 |
| 09:47 AM | $345.52 | Up $0.04 | $345.65 | $345.21 | 519 |
| 09:46 AM | $345.47 | Up $0.05 | $345.51 | $344.92 | 1,381 |
| 09:45 AM | $345.42 | Up $0.54 | $345.42 | $344.87 | 1,504 |
| 09:44 AM | $344.88 | Up $0.02 | $344.92 | $344.88 | 1,188 |
| 09:43 AM | $344.86 | Down $ -0.07 | $344.93 | $344.86 | 480 |
| 09:42 AM | $344.94 | Down $ -0.22 | $345.15 | $344.89 | 325 |
| 09:41 AM | $345.16 | Up $0.09 | $345.26 | $344.92 | 898 |
| 09:40 AM | $345.06 | Down $ -0.42 | $345.48 | $344.91 | 1,723 |
| 09:39 AM | $345.48 | Up $0.14 | $345.87 | $345.22 | 2,785 |
| 09:38 AM | $345.34 | Down $ -0.09 | $345.57 | $345.32 | 931 |
| 09:37 AM | $345.43 | Down $ -0.25 | $345.43 | $345.37 | 304 |
| 09:36 AM | $345.68 | Up $0.70 | $346.10 | $345.33 | 845 |
| 09:35 AM | $344.98 | Up $0.08 | $345.68 | $344.98 | 221 |
| 09:34 AM | $344.90 | Down $ -0.82 | $346.19 | $344.90 | 261 |
| 09:33 AM | $345.72 | Down $ -0.83 | $346.53 | $345.72 | 574 |
| 09:32 AM | $346.56 | Up $0.02 | $346.56 | $346.56 | 1,030 |
| 09:31 AM | $346.54 | Down $ -0.13 | $346.69 | $346.54 | 1,180 |
| 09:30 AM | $346.67 | Down $ -1.09 | $347.65 | $346.66 | 19,683 |
| Previous close | $347.76 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2026 | $346.53 | $346.71 | $348.85 | $345.87 | 547,152 |
| 07/05/2026 | $347.76 | $346.40 | $347.80 | $344.28 | 679,156 |
| 06/05/2026 | $347.27 | $345.86 | $348.42 | $344.83 | 797,355 |
| 05/05/2026 | $349.16 | $347.92 | $349.19 | $345.98 | 617,275 |
| 04/05/2026 | $349.08 | $352.59 | $352.69 | $348.11 | 776,217 |
| 01/05/2026 | $345.84 | $345.45 | $347.04 | $344.52 | 823,471 |
| 30/04/2026 | $344.30 | $341.55 | $345.25 | $340.70 | 1,070,313 |
| 29/04/2026 | $338.73 | $345.92 | $348.35 | $335.43 | 1,340,993 |
| 28/04/2026 | $313.68 | $308.05 | $313.70 | $308.05 | 916,892 |
| 27/04/2026 | $312.53 | $313.77 | $314.33 | $312.03 | 562,242 |
| 24/04/2026 | $313.21 | $313.00 | $313.57 | $310.96 | 632,328 |
| 23/04/2026 | $318.71 | $320.29 | $320.36 | $315.54 | 863,081 |
| 22/04/2026 | $320.74 | $320.46 | $320.96 | $317.65 | 828,118 |
| 21/04/2026 | $325.52 | $325.40 | $326.97 | $323.97 | 844,749 |
| 20/04/2026 | $332.14 | $334.47 | $334.47 | $331.31 | 559,508 |
| 17/04/2026 | $336.29 | $336.90 | $337.13 | $334.69 | 649,606 |
| 16/04/2026 | $334.92 | $334.09 | $335.31 | $331.92 | 754,747 |
| 15/04/2026 | $338.88 | $337.54 | $340.18 | $337.41 | 684,725 |
| 14/04/2026 | $339.88 | $338.77 | $340.09 | $337.65 | 496,062 |
| 13/04/2026 | $340.76 | $338.14 | $341.38 | $337.82 | 718,739 |
| 10/04/2026 | $335.15 | $336.83 | $337.12 | $333.65 | 533,038 |
| 09/04/2026 | $343.90 | $345.16 | $346.67 | $343.52 | 719,684 |
| 08/04/2026 | $350.02 | $349.67 | $350.34 | $345.98 | 680,654 |
| 07/04/2026 | $348.43 | $348.80 | $350.74 | $345.93 | 320,406 |
| 06/04/2026 | $351.39 | $348.16 | $351.84 | $348.12 | 413,929 |
| 02/04/2026 | $349.09 | $349.61 | $350.15 | $347.97 | 545,716 |
| 01/04/2026 | $350.53 | $352.65 | $353.03 | $350.35 | 381,125 |
| 31/03/2026 | $343.35 | $342.90 | $348.71 | $342.55 | 368,130 |
| 30/03/2026 | $340.88 | $345.66 | $346.00 | $337.81 | 409,042 |
| 27/03/2026 | $346.83 | $349.63 | $350.16 | $345.68 | 347,304 |
Graphs are not available, please refer to the detailed table