Find a quote
Invesco AI and Next Gen Software ETF
90.89 Up 0.00 (0.00 %)
Delayed : 2026/06/05 19:55:24
- Previous close $90.89
- Opening $96.18
- Today High $96.71
- Today Low $90.50
- Price Bid $86.70
- Price Ask $86.70
- 52 Weeks High $102.93
- 52 Weeks Low $45.91
- Size Bid 100
- Size Ask 2100
- Volume 324,568
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $90.74 | Down $ -0.22 | $90.84 | $90.74 | 261 |
| 03:59 PM | $90.96 | Up $0.04 | $90.96 | $90.96 | 100 |
| 03:57 PM | $90.92 | Down $ -0.33 | $90.92 | $90.92 | 100 |
| 03:57 PM | $90.92 | Up $0.00 | $90.92 | $90.92 | 0 |
| 03:55 PM | $91.25 | Down $ -0.01 | $91.25 | $91.25 | 100 |
| 03:55 PM | $91.25 | Up $0.00 | $91.25 | $91.25 | 0 |
| 03:54 PM | $91.26 | Down $ -0.21 | $91.50 | $91.26 | 650 |
| 03:53 PM | $91.47 | Down $ -0.04 | $91.55 | $91.45 | 409 |
| 03:52 PM | $91.51 | Down $ -0.28 | $91.61 | $91.51 | 3,951 |
| 03:51 PM | $91.79 | Up $0.20 | $91.79 | $91.73 | 300 |
| 03:50 PM | $91.60 | Up $0.19 | $91.60 | $91.35 | 1,850 |
| 03:49 PM | $91.40 | Up $0.07 | $91.40 | $91.40 | 500 |
| 03:48 PM | $91.33 | Down $ -0.05 | $91.38 | $91.33 | 368 |
| 03:47 PM | $91.38 | Up $0.06 | $91.38 | $91.38 | 270 |
| 03:46 PM | $91.32 | Up $0.13 | $91.32 | $91.31 | 200 |
| 03:45 PM | $91.19 | Up $0.00 | $91.19 | $91.19 | 203 |
| 03:44 PM | $91.19 | Up $0.03 | $91.23 | $91.01 | 850 |
| 03:43 PM | $91.16 | Up $0.02 | $91.16 | $90.98 | 701 |
| 03:42 PM | $91.14 | Up $0.10 | $91.14 | $91.04 | 656 |
| 03:41 PM | $91.04 | Down $ -0.19 | $91.16 | $91.04 | 200 |
| 03:40 PM | $91.23 | Down $ -0.20 | $91.37 | $91.22 | 1,819 |
| 03:39 PM | $91.43 | Up $0.17 | $91.45 | $91.31 | 573 |
| 03:38 PM | $91.26 | Down $ -0.02 | $91.32 | $91.20 | 1,878 |
| 03:37 PM | $91.28 | Up $0.03 | $91.28 | $91.20 | 858 |
| 03:36 PM | $91.25 | Down $ -0.04 | $91.33 | $91.25 | 553 |
| 03:35 PM | $91.29 | Up $0.10 | $91.29 | $91.28 | 350 |
| 03:34 PM | $91.19 | Down $ -0.03 | $91.19 | $91.10 | 978 |
| 03:33 PM | $91.22 | Up $0.10 | $91.22 | $91.05 | 861 |
| 03:32 PM | $91.12 | Down $ -0.17 | $91.12 | $91.06 | 400 |
| 03:30 PM | $91.29 | Down $ -0.04 | $91.29 | $91.29 | 100 |
| 03:30 PM | $91.29 | Up $0.00 | $91.29 | $91.29 | 0 |
| 03:29 PM | $91.33 | Up $0.13 | $91.33 | $91.21 | 400 |
| 03:28 PM | $91.20 | Up $0.03 | $91.20 | $91.13 | 200 |
| 03:27 PM | $91.17 | Up $0.19 | $91.17 | $91.17 | 180 |
| 03:26 PM | $90.98 | Down $ -0.12 | $90.98 | $90.98 | 100 |
| 03:25 PM | $91.10 | Up $0.28 | $91.10 | $90.91 | 471 |
| 03:24 PM | $90.82 | Up $0.14 | $90.82 | $90.73 | 200 |
| 03:22 PM | $90.68 | Down $ -0.03 | $90.79 | $90.62 | 1,440 |
| 03:22 PM | $90.68 | Up $0.00 | $90.79 | $90.62 | 0 |
| 03:21 PM | $90.71 | Down $ -0.08 | $90.71 | $90.71 | 208 |
| 03:20 PM | $90.79 | Up $0.09 | $90.85 | $90.57 | 2,092 |
| 03:19 PM | $90.70 | Up $0.03 | $90.70 | $90.64 | 400 |
| 03:18 PM | $90.68 | Up $0.08 | $90.70 | $90.50 | 900 |
| 03:17 PM | $90.60 | Down $ -0.02 | $90.60 | $90.60 | 100 |
| 03:16 PM | $90.62 | Down $ -0.06 | $90.62 | $90.62 | 100 |
| 03:15 PM | $90.68 | Down $ -0.17 | $90.77 | $90.68 | 610 |
| 03:14 PM | $90.85 | Up $0.01 | $90.85 | $90.74 | 618 |
| 03:13 PM | $90.84 | Down $ -0.02 | $90.84 | $90.84 | 100 |
| 03:12 PM | $90.86 | Down $ -0.04 | $90.86 | $90.76 | 200 |
| 03:11 PM | $90.90 | Down $ -0.27 | $90.95 | $90.90 | 200 |
| 03:09 PM | $91.17 | Up $0.03 | $91.17 | $91.16 | 200 |
| 03:09 PM | $91.17 | Up $0.00 | $91.17 | $91.16 | 0 |
| 03:08 PM | $91.14 | Down $ -0.29 | $91.31 | $91.14 | 1,200 |
| 03:07 PM | $91.43 | Down $ -0.16 | $91.44 | $91.43 | 800 |
| 03:05 PM | $91.59 | Down $ -0.02 | $91.59 | $91.49 | 318 |
| 03:05 PM | $91.59 | Up $0.00 | $91.59 | $91.49 | 0 |
| 03:04 PM | $91.61 | Up $0.21 | $91.61 | $91.52 | 846 |
| 03:02 PM | $91.40 | Down $ -0.11 | $91.40 | $91.28 | 2,200 |
| 03:02 PM | $91.40 | Up $0.00 | $91.40 | $91.28 | 0 |
| 03:01 PM | $91.52 | Up $0.17 | $91.52 | $91.38 | 910 |
| 03:00 PM | $91.34 | Down $ -0.08 | $91.61 | $91.34 | 223 |
| 02:58 PM | $91.42 | Down $ -0.15 | $91.44 | $91.42 | 200 |
| 02:58 PM | $91.42 | Up $0.00 | $91.44 | $91.42 | 0 |
| 02:57 PM | $91.57 | Up $0.13 | $91.57 | $91.45 | 1,187 |
| 02:56 PM | $91.44 | Up $0.20 | $91.44 | $91.37 | 954 |
| 02:55 PM | $91.24 | Up $0.26 | $91.24 | $91.10 | 1,875 |
| 02:54 PM | $90.98 | Up $0.06 | $90.98 | $90.98 | 380 |
| 02:53 PM | $90.92 | Down $ -0.13 | $90.92 | $90.92 | 100 |
| 02:51 PM | $91.05 | Up $0.08 | $91.05 | $90.97 | 835 |
| 02:51 PM | $91.05 | Up $0.00 | $91.05 | $90.97 | 0 |
| 02:50 PM | $90.97 | Down $ -0.15 | $91.11 | $90.97 | 3,746 |
| 02:49 PM | $91.12 | Up $0.27 | $91.16 | $91.03 | 807 |
| 02:48 PM | $90.85 | Down $ -0.10 | $90.85 | $90.84 | 298 |
| 02:47 PM | $90.95 | Up $0.00 | $90.95 | $90.89 | 1,401 |
| 02:46 PM | $90.95 | Down $ -0.07 | $91.13 | $90.95 | 500 |
| 02:45 PM | $91.02 | Down $ -0.16 | $91.18 | $91.00 | 1,000 |
| 02:44 PM | $91.18 | Up $0.08 | $91.18 | $91.00 | 984 |
| 02:42 PM | $91.10 | Down $ -0.11 | $91.10 | $91.05 | 200 |
| 02:42 PM | $91.10 | Up $0.00 | $91.10 | $91.05 | 0 |
| 02:41 PM | $91.21 | Down $ -0.02 | $91.21 | $91.21 | 200 |
| 02:40 PM | $91.23 | Down $ -0.14 | $91.25 | $91.23 | 1,590 |
| 02:39 PM | $91.37 | Down $ -0.11 | $91.37 | $91.24 | 470 |
| 02:36 PM | $91.48 | Up $0.01 | $91.48 | $91.38 | 400 |
| 02:36 PM | $91.48 | Up $0.00 | $91.48 | $91.38 | 0 |
| 02:36 PM | $91.48 | Up $0.00 | $91.48 | $91.38 | 0 |
| 02:35 PM | $91.47 | Down $0.00 | $91.48 | $91.47 | 400 |
| 02:34 PM | $91.47 | Down $ -0.06 | $91.47 | $91.47 | 1,254 |
| 02:32 PM | $91.53 | Down $ -0.18 | $91.53 | $91.53 | 100 |
| 02:32 PM | $91.53 | Up $0.00 | $91.53 | $91.53 | 0 |
| 02:31 PM | $91.71 | Up $0.09 | $91.71 | $91.71 | 300 |
| 02:30 PM | $91.62 | Down $ -0.08 | $91.63 | $91.62 | 200 |
| 02:27 PM | $91.70 | Up $0.02 | $91.70 | $91.58 | 1,408 |
| 02:27 PM | $91.70 | Up $0.00 | $91.70 | $91.58 | 0 |
| 02:27 PM | $91.70 | Up $0.00 | $91.70 | $91.58 | 0 |
| 02:26 PM | $91.68 | Down $ -0.10 | $91.69 | $91.68 | 367 |
| 02:25 PM | $91.78 | Down $ -0.08 | $91.78 | $91.78 | 100 |
| 02:23 PM | $91.86 | Down $ -0.03 | $91.86 | $91.86 | 526 |
| 02:23 PM | $91.86 | Up $0.00 | $91.86 | $91.86 | 0 |
| 02:21 PM | $91.89 | Down $ -0.01 | $91.89 | $91.89 | 100 |
| 02:21 PM | $91.89 | Up $0.00 | $91.89 | $91.89 | 0 |
| 02:20 PM | $91.90 | Up $0.10 | $91.91 | $91.79 | 1,500 |
| 02:19 PM | $91.80 | Down $ -0.11 | $91.80 | $91.80 | 504 |
| 02:17 PM | $91.91 | Down $ -0.03 | $91.91 | $91.91 | 220 |
| 02:17 PM | $91.91 | Up $0.00 | $91.91 | $91.91 | 0 |
| 02:16 PM | $91.94 | Down $ -0.17 | $91.97 | $91.82 | 1,255 |
| 02:14 PM | $92.11 | Down $ -0.22 | $92.11 | $92.09 | 418 |
| 02:14 PM | $92.11 | Up $0.00 | $92.11 | $92.09 | 0 |
| 02:11 PM | $92.33 | Down $ -0.07 | $92.40 | $92.33 | 4,519 |
| 02:11 PM | $92.33 | Up $0.00 | $92.40 | $92.33 | 0 |
| 02:11 PM | $92.33 | Up $0.00 | $92.40 | $92.33 | 0 |
| 02:10 PM | $92.40 | Down $ -0.09 | $92.49 | $92.40 | 325 |
| 02:09 PM | $92.50 | Down $ -0.02 | $92.50 | $92.50 | 108 |
| 02:08 PM | $92.52 | Up $0.19 | $92.52 | $92.50 | 516 |
| 02:07 PM | $92.33 | Down $ -0.22 | $92.33 | $92.33 | 130 |
| 02:05 PM | $92.55 | Down $ -0.08 | $92.67 | $92.48 | 932 |
| 02:05 PM | $92.55 | Up $0.00 | $92.67 | $92.48 | 0 |
| 02:03 PM | $92.63 | Down $ -0.16 | $92.64 | $92.63 | 200 |
| 02:03 PM | $92.63 | Up $0.00 | $92.64 | $92.63 | 0 |
| 02:02 PM | $92.79 | Down $ -0.14 | $92.83 | $92.79 | 1,140 |
| 01:57 PM | $92.93 | Up $0.23 | $92.96 | $92.86 | 660 |
| 01:57 PM | $92.93 | Up $0.00 | $92.96 | $92.86 | 0 |
| 01:57 PM | $92.93 | Up $0.00 | $92.96 | $92.86 | 0 |
| 01:57 PM | $92.93 | Up $0.00 | $92.96 | $92.86 | 0 |
| 01:57 PM | $92.93 | Up $0.00 | $92.96 | $92.86 | 0 |
| 01:56 PM | $92.70 | Down $ -0.11 | $92.70 | $92.70 | 135 |
| 01:55 PM | $92.81 | Up $0.07 | $92.81 | $92.76 | 300 |
| 01:54 PM | $92.74 | Down $ -0.13 | $92.74 | $92.74 | 114 |
| 01:53 PM | $92.87 | Up $0.23 | $92.87 | $92.67 | 443 |
| 01:52 PM | $92.65 | Down $ -0.03 | $92.65 | $92.65 | 215 |
| 01:51 PM | $92.67 | Up $0.01 | $92.67 | $92.67 | 100 |
| 01:50 PM | $92.66 | Down $ -0.01 | $92.66 | $92.66 | 130 |
| 01:49 PM | $92.67 | Down $ -0.06 | $92.76 | $92.67 | 616 |
| 01:47 PM | $92.73 | Up $0.02 | $92.73 | $92.63 | 669 |
| 01:47 PM | $92.73 | Up $0.00 | $92.73 | $92.63 | 0 |
| 01:42 PM | $92.71 | Down $ -0.01 | $92.72 | $92.71 | 500 |
| 01:42 PM | $92.71 | Up $0.00 | $92.72 | $92.71 | 0 |
| 01:42 PM | $92.71 | Up $0.00 | $92.72 | $92.71 | 0 |
| 01:42 PM | $92.71 | Up $0.00 | $92.72 | $92.71 | 0 |
| 01:42 PM | $92.71 | Up $0.00 | $92.72 | $92.71 | 0 |
| 01:41 PM | $92.72 | Down $ -0.33 | $92.97 | $92.72 | 1,050 |
| 01:38 PM | $93.05 | Up $0.27 | $93.09 | $93.04 | 600 |
| 01:38 PM | $93.05 | Up $0.00 | $93.09 | $93.04 | 0 |
| 01:38 PM | $93.05 | Up $0.00 | $93.09 | $93.04 | 0 |
| 01:35 PM | $92.78 | Up $0.09 | $92.78 | $92.78 | 200 |
| 01:35 PM | $92.78 | Up $0.00 | $92.78 | $92.78 | 0 |
| 01:35 PM | $92.78 | Up $0.00 | $92.78 | $92.78 | 0 |
| 01:33 PM | $92.69 | Up $0.03 | $92.78 | $92.59 | 367 |
| 01:33 PM | $92.69 | Up $0.00 | $92.78 | $92.59 | 0 |
| 01:30 PM | $92.66 | Down $ -0.06 | $92.66 | $92.65 | 200 |
| 01:30 PM | $92.66 | Up $0.00 | $92.66 | $92.65 | 0 |
| 01:30 PM | $92.66 | Up $0.00 | $92.66 | $92.65 | 0 |
| 01:27 PM | $92.72 | Up $0.09 | $92.72 | $92.72 | 150 |
| 01:27 PM | $92.72 | Up $0.00 | $92.72 | $92.72 | 0 |
| 01:27 PM | $92.72 | Up $0.00 | $92.72 | $92.72 | 0 |
| 01:25 PM | $92.63 | Down $ -0.16 | $92.65 | $92.63 | 200 |
| 01:25 PM | $92.63 | Up $0.00 | $92.65 | $92.63 | 0 |
| 01:24 PM | $92.79 | Up $0.19 | $92.79 | $92.70 | 1,478 |
| 01:22 PM | $92.60 | Up $0.11 | $92.60 | $92.60 | 172 |
| 01:22 PM | $92.60 | Up $0.00 | $92.60 | $92.60 | 0 |
| 01:21 PM | $92.49 | Up $0.10 | $92.49 | $92.41 | 479 |
| 01:20 PM | $92.39 | Down $ -0.09 | $92.39 | $92.39 | 144 |
| 01:19 PM | $92.48 | Up $0.07 | $92.59 | $92.45 | 800 |
| 01:18 PM | $92.41 | Up $0.10 | $92.41 | $92.41 | 200 |
| 01:17 PM | $92.31 | Down $ -0.04 | $92.31 | $92.31 | 100 |
| 01:16 PM | $92.35 | Down $ -0.15 | $92.39 | $92.35 | 200 |
| 01:13 PM | $92.50 | Down $ -0.04 | $92.50 | $92.42 | 520 |
| 01:13 PM | $92.50 | Up $0.00 | $92.50 | $92.42 | 0 |
| 01:13 PM | $92.50 | Up $0.00 | $92.50 | $92.42 | 0 |
| 01:12 PM | $92.54 | Up $0.03 | $92.54 | $92.51 | 500 |
| 01:09 PM | $92.51 | Down $ -0.15 | $92.74 | $92.51 | 8,234 |
| 01:09 PM | $92.51 | Up $0.00 | $92.74 | $92.51 | 0 |
| 01:09 PM | $92.51 | Up $0.00 | $92.74 | $92.51 | 0 |
| 01:08 PM | $92.66 | Down $ -0.36 | $92.69 | $92.64 | 757 |
| 01:04 PM | $93.02 | Up $0.14 | $93.02 | $93.00 | 880 |
| 01:04 PM | $93.02 | Up $0.00 | $93.02 | $93.00 | 0 |
| 01:04 PM | $93.02 | Up $0.00 | $93.02 | $93.00 | 0 |
| 01:04 PM | $93.02 | Up $0.00 | $93.02 | $93.00 | 0 |
| 01:03 PM | $92.88 | Down $ -0.09 | $92.89 | $92.77 | 800 |
| 01:01 PM | $92.97 | Down $ -0.09 | $93.06 | $92.97 | 400 |
| 01:01 PM | $92.97 | Up $0.00 | $93.06 | $92.97 | 0 |
| 01:00 PM | $93.06 | Up $0.01 | $93.06 | $93.01 | 207 |
| 12:57 PM | $93.05 | Up $0.02 | $93.05 | $93.05 | 200 |
| 12:57 PM | $93.05 | Up $0.00 | $93.05 | $93.05 | 0 |
| 12:57 PM | $93.05 | Up $0.00 | $93.05 | $93.05 | 0 |
| 12:55 PM | $93.03 | Down $ -0.07 | $93.16 | $93.03 | 1,115 |
| 12:55 PM | $93.03 | Up $0.00 | $93.16 | $93.03 | 0 |
| 12:54 PM | $93.10 | Up $0.11 | $93.10 | $93.10 | 100 |
| 12:53 PM | $92.99 | Up $0.06 | $93.01 | $92.99 | 1,000 |
| 12:52 PM | $92.93 | Up $0.16 | $92.93 | $92.78 | 3,241 |
| 12:51 PM | $92.77 | Up $0.29 | $92.77 | $92.62 | 500 |
| 12:50 PM | $92.48 | Down $ -0.03 | $92.57 | $92.48 | 500 |
| 12:49 PM | $92.51 | Up $0.20 | $92.51 | $92.34 | 862 |
| 12:48 PM | $92.31 | Up $0.03 | $92.36 | $92.31 | 1,120 |
| 12:47 PM | $92.28 | Down $ -0.05 | $92.37 | $92.28 | 1,000 |
| 12:46 PM | $92.33 | Down $ -0.05 | $92.52 | $92.33 | 430 |
| 12:45 PM | $92.38 | Down $ -0.13 | $92.38 | $92.38 | 100 |
| 12:44 PM | $92.51 | Up $0.00 | $92.70 | $92.50 | 1,097 |
| 12:43 PM | $92.51 | Down $ -0.33 | $92.51 | $92.50 | 995 |
| 12:42 PM | $92.83 | Up $0.24 | $92.83 | $92.83 | 158 |
| 12:41 PM | $92.59 | Down $ -0.30 | $92.80 | $92.59 | 2,889 |
| 12:40 PM | $92.89 | Up $0.03 | $92.89 | $92.85 | 300 |
| 12:39 PM | $92.86 | Down $ -0.05 | $92.98 | $92.81 | 1,200 |
| 12:38 PM | $92.91 | Up $0.05 | $92.91 | $92.83 | 507 |
| 12:36 PM | $92.86 | Down $ -0.23 | $92.99 | $92.81 | 360 |
| 12:36 PM | $92.86 | Up $0.00 | $92.99 | $92.81 | 0 |
| 12:35 PM | $93.09 | Down $ -0.03 | $93.13 | $93.03 | 300 |
| 12:34 PM | $93.13 | Up $0.14 | $93.13 | $93.00 | 700 |
| 12:32 PM | $92.99 | Down $ -0.12 | $93.00 | $92.99 | 200 |
| 12:32 PM | $92.99 | Up $0.00 | $93.00 | $92.99 | 0 |
| 12:31 PM | $93.11 | Down $ -0.05 | $93.35 | $93.00 | 600 |
| 12:30 PM | $93.16 | Down $ -0.24 | $93.16 | $93.14 | 400 |
| 12:27 PM | $93.40 | Up $0.00 | $93.40 | $93.40 | 100 |
| 12:27 PM | $93.40 | Up $0.00 | $93.40 | $93.40 | 0 |
| 12:27 PM | $93.40 | Up $0.00 | $93.40 | $93.40 | 0 |
| 12:26 PM | $93.40 | Down $ -0.01 | $93.40 | $93.39 | 3,626 |
| 12:24 PM | $93.41 | Down $ -0.10 | $93.49 | $93.41 | 400 |
| 12:24 PM | $93.41 | Up $0.00 | $93.49 | $93.41 | 0 |
| 12:23 PM | $93.51 | Up $0.06 | $93.52 | $93.46 | 1,963 |
| 12:22 PM | $93.45 | Up $0.05 | $93.45 | $93.41 | 400 |
| 12:21 PM | $93.40 | Up $0.09 | $93.40 | $93.31 | 600 |
| 12:18 PM | $93.31 | Down $ -0.23 | $93.40 | $93.31 | 1,213 |
| 12:18 PM | $93.31 | Up $0.00 | $93.40 | $93.31 | 0 |
| 12:18 PM | $93.31 | Up $0.00 | $93.40 | $93.31 | 0 |
| 12:16 PM | $93.54 | Down $ -0.18 | $93.54 | $93.54 | 220 |
| 12:16 PM | $93.54 | Up $0.00 | $93.54 | $93.54 | 0 |
| 12:13 PM | $93.72 | Up $0.01 | $93.72 | $93.71 | 1,297 |
| 12:13 PM | $93.72 | Up $0.00 | $93.72 | $93.71 | 0 |
| 12:13 PM | $93.72 | Up $0.00 | $93.72 | $93.71 | 0 |
| 12:12 PM | $93.71 | Down $ -0.05 | $93.72 | $93.70 | 1,176 |
| 12:11 PM | $93.76 | Up $0.06 | $93.76 | $93.67 | 704 |
| 12:10 PM | $93.71 | Down $ -0.05 | $93.71 | $93.60 | 1,450 |
| 12:09 PM | $93.75 | Up $0.06 | $93.75 | $93.75 | 191 |
| 12:08 PM | $93.69 | Down $ -0.13 | $93.76 | $93.69 | 1,596 |
| 12:06 PM | $93.82 | Up $0.02 | $93.82 | $93.76 | 892 |
| 12:06 PM | $93.82 | Up $0.00 | $93.82 | $93.76 | 0 |
| 12:05 PM | $93.80 | Down $ -0.09 | $93.85 | $93.80 | 1,800 |
| 12:04 PM | $93.89 | Down $ -0.06 | $93.95 | $93.89 | 1,172 |
| 12:03 PM | $93.95 | Down $ -0.03 | $94.01 | $93.92 | 1,091 |
| 12:02 PM | $93.98 | Down $ -0.10 | $93.98 | $93.98 | 100 |
| 12:00 PM | $94.08 | Down $ -0.09 | $94.13 | $94.08 | 543 |
| 12:00 PM | $94.08 | Up $0.00 | $94.13 | $94.08 | 0 |
| 11:59 AM | $94.17 | Down $ -0.08 | $94.17 | $94.17 | 100 |
| 11:57 AM | $94.25 | Down $0.00 | $94.25 | $94.25 | 422 |
| 11:57 AM | $94.25 | Up $0.00 | $94.25 | $94.25 | 0 |
| 11:56 AM | $94.25 | Up $0.06 | $94.25 | $94.25 | 100 |
| 11:55 AM | $94.19 | Down $ -0.08 | $94.21 | $94.19 | 300 |
| 11:53 AM | $94.27 | Up $0.13 | $94.27 | $94.25 | 200 |
| 11:53 AM | $94.27 | Up $0.00 | $94.27 | $94.25 | 0 |
| 11:51 AM | $94.14 | Down $ -0.07 | $94.14 | $94.14 | 250 |
| 11:51 AM | $94.14 | Up $0.00 | $94.14 | $94.14 | 0 |
| 11:50 AM | $94.21 | Up $0.09 | $94.21 | $94.18 | 209 |
| 11:49 AM | $94.12 | Up $0.00 | $94.12 | $94.08 | 416 |
| 11:48 AM | $94.12 | Down $ -0.25 | $94.12 | $94.12 | 100 |
| 11:47 AM | $94.38 | Up $0.15 | $94.38 | $94.16 | 1,805 |
| 11:46 AM | $94.23 | Down $ -0.01 | $94.23 | $94.23 | 100 |
| 11:45 AM | $94.23 | Up $0.18 | $94.23 | $94.06 | 786 |
| 11:44 AM | $94.05 | Down $ -0.09 | $94.16 | $94.05 | 3,100 |
| 11:43 AM | $94.14 | Up $0.10 | $94.14 | $94.03 | 2,930 |
| 11:42 AM | $94.04 | Up $0.16 | $94.04 | $94.04 | 200 |
| 11:41 AM | $93.88 | Down $ -0.16 | $93.88 | $93.88 | 600 |
| 11:40 AM | $94.04 | Up $0.03 | $94.11 | $94.00 | 776 |
| 11:39 AM | $94.01 | Down $ -0.02 | $94.20 | $94.00 | 2,034 |
| 11:38 AM | $94.03 | Down $ -0.20 | $94.17 | $94.03 | 200 |
| 11:37 AM | $94.23 | Down $ -0.15 | $94.35 | $94.23 | 743 |
| 11:35 AM | $94.38 | Down $ -0.01 | $94.38 | $94.38 | 800 |
| 11:35 AM | $94.38 | Up $0.00 | $94.38 | $94.38 | 0 |
| 11:34 AM | $94.39 | Down $ -0.10 | $94.39 | $94.38 | 452 |
| 11:31 AM | $94.49 | Down $ -0.12 | $94.55 | $94.49 | 800 |
| 11:31 AM | $94.49 | Up $0.00 | $94.55 | $94.49 | 0 |
| 11:31 AM | $94.49 | Up $0.00 | $94.55 | $94.49 | 0 |
| 11:30 AM | $94.61 | Up $0.02 | $94.61 | $94.44 | 775 |
| 11:27 AM | $94.59 | Up $0.16 | $94.59 | $94.59 | 105 |
| 11:27 AM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
| 11:27 AM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
| 11:26 AM | $94.43 | Down $ -0.04 | $94.43 | $94.43 | 100 |
| 11:25 AM | $94.47 | Up $0.03 | $94.47 | $94.47 | 100 |
| 11:24 AM | $94.44 | Down $ -0.09 | $94.44 | $94.39 | 700 |
| 11:23 AM | $94.54 | Down $ -0.27 | $94.54 | $94.54 | 100 |
| 11:18 AM | $94.81 | Up $0.06 | $94.81 | $94.74 | 400 |
| 11:18 AM | $94.81 | Up $0.00 | $94.81 | $94.74 | 0 |
| 11:18 AM | $94.81 | Up $0.00 | $94.81 | $94.74 | 0 |
| 11:18 AM | $94.81 | Up $0.00 | $94.81 | $94.74 | 0 |
| 11:18 AM | $94.81 | Up $0.00 | $94.81 | $94.74 | 0 |
| 11:17 AM | $94.75 | Up $0.04 | $94.75 | $94.75 | 100 |
| 11:16 AM | $94.71 | Up $0.05 | $94.75 | $94.66 | 2,400 |
| 11:15 AM | $94.66 | Down $ -0.13 | $94.66 | $94.66 | 2,110 |
| 11:14 AM | $94.79 | Down $ -0.06 | $94.79 | $94.79 | 163 |
| 11:12 AM | $94.85 | Up $0.04 | $94.85 | $94.85 | 100 |
| 11:12 AM | $94.85 | Up $0.00 | $94.85 | $94.85 | 0 |
| 11:11 AM | $94.81 | Down $ -0.36 | $94.98 | $94.81 | 490 |
| 11:10 AM | $95.17 | Up $0.16 | $95.17 | $95.08 | 880 |
| 11:09 AM | $95.02 | Down $ -0.14 | $95.12 | $95.02 | 1,242 |
| 11:08 AM | $95.15 | Up $0.08 | $95.15 | $95.15 | 110 |
| 11:07 AM | $95.07 | Up $0.02 | $95.07 | $95.07 | 100 |
| 11:06 AM | $95.05 | Down $ -0.12 | $95.05 | $95.05 | 100 |
| 11:05 AM | $95.17 | Down $ -0.06 | $95.17 | $95.17 | 100 |
| 11:03 AM | $95.23 | Up $0.10 | $95.23 | $95.13 | 387 |
| 11:03 AM | $95.23 | Up $0.00 | $95.23 | $95.13 | 0 |
| 11:02 AM | $95.13 | Down $ -0.33 | $95.13 | $95.13 | 174 |
| 11:00 AM | $95.46 | Down $ -0.09 | $95.46 | $95.46 | 100 |
| 11:00 AM | $95.46 | Up $0.00 | $95.46 | $95.46 | 0 |
| 10:58 AM | $95.55 | Down $ -0.09 | $95.55 | $95.55 | 100 |
| 10:58 AM | $95.55 | Up $0.00 | $95.55 | $95.55 | 0 |
| 10:57 AM | $95.64 | Up $0.20 | $95.64 | $95.64 | 397 |
| 10:56 AM | $95.44 | Down $ -0.11 | $95.44 | $95.37 | 400 |
| 10:55 AM | $95.55 | Up $0.11 | $95.55 | $95.49 | 208 |
| 10:51 AM | $95.44 | Up $0.09 | $95.44 | $95.44 | 400 |
| 10:51 AM | $95.44 | Up $0.00 | $95.44 | $95.44 | 0 |
| 10:51 AM | $95.44 | Up $0.00 | $95.44 | $95.44 | 0 |
| 10:51 AM | $95.44 | Up $0.00 | $95.44 | $95.44 | 0 |
| 10:46 AM | $95.35 | Up $0.03 | $95.35 | $95.35 | 233 |
| 10:46 AM | $95.35 | Up $0.00 | $95.35 | $95.35 | 0 |
| 10:46 AM | $95.35 | Up $0.00 | $95.35 | $95.35 | 0 |
| 10:46 AM | $95.35 | Up $0.00 | $95.35 | $95.35 | 0 |
| 10:46 AM | $95.35 | Up $0.00 | $95.35 | $95.35 | 0 |
| 10:43 AM | $95.32 | Down $ -0.01 | $95.32 | $95.32 | 100 |
| 10:43 AM | $95.32 | Up $0.00 | $95.32 | $95.32 | 0 |
| 10:43 AM | $95.32 | Up $0.00 | $95.32 | $95.32 | 0 |
| 10:42 AM | $95.33 | Down $ -0.21 | $95.54 | $95.33 | 424 |
| 10:40 AM | $95.54 | Down $ -0.03 | $95.57 | $95.54 | 400 |
| 10:40 AM | $95.54 | Up $0.00 | $95.57 | $95.54 | 0 |
| 10:39 AM | $95.57 | Up $0.00 | $95.57 | $95.57 | 105 |
| 10:38 AM | $95.57 | Down $ -0.11 | $95.65 | $95.57 | 500 |
| 10:37 AM | $95.68 | Up $0.19 | $95.70 | $95.64 | 1,400 |
| 10:36 AM | $95.49 | Up $0.25 | $95.50 | $95.49 | 900 |
| 10:32 AM | $95.24 | Up $0.15 | $95.24 | $95.24 | 200 |
| 10:32 AM | $95.24 | Up $0.00 | $95.24 | $95.24 | 0 |
| 10:32 AM | $95.24 | Up $0.00 | $95.24 | $95.24 | 0 |
| 10:32 AM | $95.24 | Up $0.00 | $95.24 | $95.24 | 0 |
| 10:31 AM | $95.09 | Up $0.09 | $95.14 | $95.09 | 300 |
| 10:30 AM | $95.00 | Up $0.10 | $95.00 | $95.00 | 351 |
| 10:29 AM | $94.90 | Up $0.02 | $94.90 | $94.81 | 200 |
| 10:27 AM | $94.88 | Down $ -0.19 | $94.88 | $94.88 | 200 |
| 10:27 AM | $94.88 | Up $0.00 | $94.88 | $94.88 | 0 |
| 10:26 AM | $95.07 | Down $ -0.22 | $95.12 | $95.07 | 525 |
| 10:24 AM | $95.29 | Up $0.00 | $95.36 | $95.29 | 200 |
| 10:24 AM | $95.29 | Up $0.00 | $95.36 | $95.29 | 0 |
| 10:23 AM | $95.29 | Down $ -0.12 | $95.39 | $95.29 | 27,258 |
| 10:22 AM | $95.41 | Down $ -0.27 | $95.58 | $95.41 | 300 |
| 10:21 AM | $95.68 | Down $ -0.01 | $95.69 | $95.68 | 200 |
| 10:20 AM | $95.70 | Down $ -0.01 | $95.70 | $95.70 | 104 |
| 10:19 AM | $95.70 | Up $0.30 | $95.70 | $95.70 | 200 |
| 10:18 AM | $95.40 | Up $0.02 | $95.40 | $95.40 | 250 |
| 10:17 AM | $95.38 | Down $ -0.06 | $95.38 | $95.38 | 104 |
| 10:16 AM | $95.45 | Up $0.25 | $95.45 | $95.45 | 200 |
| 10:14 AM | $95.20 | Up $0.03 | $95.20 | $95.17 | 561 |
| 10:14 AM | $95.20 | Up $0.00 | $95.20 | $95.17 | 0 |
| 10:13 AM | $95.17 | Up $0.08 | $95.17 | $95.04 | 709 |
| 10:11 AM | $95.09 | Down $ -0.09 | $95.16 | $95.03 | 798 |
| 10:11 AM | $95.09 | Up $0.00 | $95.16 | $95.03 | 0 |
| 10:09 AM | $95.19 | Up $0.04 | $95.25 | $95.19 | 628 |
| 10:09 AM | $95.19 | Up $0.00 | $95.25 | $95.19 | 0 |
| 10:08 AM | $95.15 | Up $0.31 | $95.15 | $94.87 | 700 |
| 10:07 AM | $94.83 | Up $0.05 | $94.83 | $94.81 | 1,842 |
| 10:06 AM | $94.78 | Down $ -0.04 | $94.86 | $94.73 | 329 |
| 10:05 AM | $94.82 | Up $0.13 | $94.82 | $94.71 | 8,365 |
| 10:04 AM | $94.70 | Down $ -0.22 | $94.79 | $94.70 | 850 |
| 10:03 AM | $94.91 | Up $0.18 | $94.91 | $94.83 | 2,811 |
| 10:02 AM | $94.73 | Up $0.20 | $94.73 | $94.72 | 1,761 |
| 10:01 AM | $94.53 | Down $ -0.04 | $94.53 | $94.50 | 957 |
| 10:00 AM | $94.57 | Down $ -0.25 | $94.71 | $94.55 | 3,009 |
| 09:58 AM | $94.82 | Down $ -0.25 | $94.90 | $94.82 | 555 |
| 09:58 AM | $94.82 | Up $0.00 | $94.90 | $94.82 | 0 |
| 09:56 AM | $95.07 | Down $ -0.35 | $95.27 | $95.07 | 450 |
| 09:56 AM | $95.07 | Up $0.00 | $95.27 | $95.07 | 0 |
| 09:55 AM | $95.42 | Down $ -0.08 | $95.42 | $95.18 | 1,830 |
| 09:54 AM | $95.50 | Up $0.27 | $95.50 | $95.46 | 200 |
| 09:52 AM | $95.23 | Down $ -0.07 | $95.23 | $95.16 | 202 |
| 09:52 AM | $95.23 | Up $0.00 | $95.23 | $95.16 | 0 |
| 09:51 AM | $95.30 | Up $0.27 | $95.30 | $95.30 | 100 |
| 09:50 AM | $95.03 | Up $0.20 | $95.03 | $94.92 | 1,730 |
| 09:49 AM | $94.83 | Down $ -0.32 | $95.10 | $94.83 | 1,949 |
| 09:48 AM | $95.15 | Down $ -0.15 | $95.25 | $95.15 | 1,400 |
| 09:47 AM | $95.30 | Down $ -0.12 | $95.30 | $95.30 | 500 |
| 09:46 AM | $95.42 | Down $ -0.11 | $95.42 | $95.30 | 332 |
| 09:45 AM | $95.53 | Up $0.16 | $95.55 | $95.40 | 3,832 |
| 09:44 AM | $95.37 | Down $ -0.21 | $95.71 | $95.37 | 2,559 |
| 09:43 AM | $95.58 | Down $ -0.09 | $95.78 | $95.57 | 7,268 |
| 09:42 AM | $95.67 | Down $ -0.03 | $95.67 | $95.65 | 693 |
| 09:41 AM | $95.70 | Down $ -0.16 | $95.92 | $95.60 | 2,127 |
| 09:40 AM | $95.86 | Down $ -0.04 | $95.95 | $95.86 | 342 |
| 09:39 AM | $95.90 | Down $ -0.02 | $95.90 | $95.90 | 145 |
| 09:38 AM | $95.92 | Down $ -0.08 | $96.22 | $95.92 | 2,640 |
| 09:37 AM | $96.00 | Down $ -0.37 | $96.09 | $96.00 | 1,316 |
| 09:34 AM | $96.37 | Down $ -0.34 | $96.37 | $96.37 | 200 |
| 09:34 AM | $96.37 | Up $0.00 | $96.37 | $96.37 | 0 |
| 09:34 AM | $96.37 | Up $0.00 | $96.37 | $96.37 | 0 |
| 09:33 AM | $96.71 | Up $0.17 | $96.71 | $96.71 | 219 |
| 09:32 AM | $96.54 | Up $0.18 | $96.57 | $96.37 | 2,287 |
| 09:31 AM | $96.36 | Up $0.25 | $96.36 | $96.36 | 120 |
| 09:30 AM | $96.12 | Down $ -4.42 | $96.26 | $96.00 | 9,801 |
| Previous close | $100.53 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2026 | $90.74 | $94.13 | $94.13 | $90.50 | 131,832 |
| 04/06/2026 | $100.53 | $100.22 | $101.48 | $100.22 | 34,955 |
| 03/06/2026 | $102.58 | $101.91 | $102.80 | $101.36 | 100,328 |
| 02/06/2026 | $102.18 | $101.71 | $102.24 | $101.21 | 59,502 |
| 01/06/2026 | $101.87 | $101.25 | $102.47 | $101.11 | 82,988 |
| 29/05/2026 | $99.70 | $99.54 | $100.03 | $99.07 | 62,721 |
| 28/05/2026 | $99.47 | $99.33 | $100.26 | $99.33 | 152,240 |
| 27/05/2026 | $97.56 | $96.65 | $97.79 | $96.31 | 57,475 |
| 26/05/2026 | $97.69 | $96.52 | $97.98 | $96.52 | 129,626 |
| 22/05/2026 | $91.82 | $92.30 | $92.76 | $91.76 | 59,232 |
| 21/05/2026 | $91.03 | $89.70 | $91.22 | $89.46 | 85,922 |
| 20/05/2026 | $89.17 | $88.72 | $89.17 | $87.88 | 80,448 |
| 19/05/2026 | $86.25 | $85.44 | $87.53 | $85.42 | 52,904 |
| 18/05/2026 | $86.73 | $86.63 | $86.91 | $85.37 | 110,076 |
| 15/05/2026 | $87.71 | $87.89 | $88.91 | $87.63 | 85,075 |
| 14/05/2026 | $90.81 | $90.93 | $91.14 | $90.41 | 59,157 |
| 13/05/2026 | $91.58 | $90.85 | $91.99 | $90.85 | 46,080 |
| 12/05/2026 | $89.53 | $87.28 | $89.53 | $86.68 | 42,217 |
| 11/05/2026 | $93.14 | $93.35 | $93.78 | $92.72 | 127,312 |
| 08/05/2026 | $90.99 | $89.54 | $91.00 | $89.54 | 148,101 |
| 07/05/2026 | $85.51 | $86.10 | $86.15 | $85.00 | 39,588 |
| 06/05/2026 | $86.83 | $86.02 | $86.83 | $85.74 | 52,352 |
| 05/05/2026 | $83.55 | $83.52 | $83.80 | $83.01 | 119,713 |
| 04/05/2026 | $79.90 | $79.88 | $80.02 | $79.38 | 61,132 |
| 01/05/2026 | $79.24 | $78.82 | $79.24 | $78.68 | 129,900 |
| 30/04/2026 | $77.79 | $76.87 | $77.84 | $76.75 | 32,387 |
| 29/04/2026 | $76.25 | $75.97 | $76.30 | $75.52 | 31,474 |
| 28/04/2026 | $74.99 | $74.25 | $75.21 | $74.09 | 18,041 |
| 27/04/2026 | $76.16 | $75.92 | $76.20 | $75.79 | 45,091 |
| 24/04/2026 | $75.33 | $75.34 | $75.39 | $75.01 | 35,473 |
Graphs are not available, please refer to the detailed table