Find a quote
Natera
223.79 Up 0.42 (0.19 %)
Delayed : 2026/05/29 19:59:36
- Previous close $223.37
- Opening $214.97
- Today High $225.70
- Today Low $211.40
- Price Bid $222.74
- Price Ask $222.74
- 52 Weeks High $256.36
- 52 Weeks Low $131.81
- Size Bid 100
- Size Ask 100
- Volume 2,691,331
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $223.07 | Down $ -0.24 | $223.43 | $223.07 | 13,323 |
| 03:59 PM | $223.31 | Up $0.02 | $223.48 | $223.00 | 27,644 |
| 03:58 PM | $223.29 | Down $ -0.30 | $223.59 | $223.05 | 20,824 |
| 03:57 PM | $223.59 | Up $0.09 | $224.07 | $223.50 | 37,533 |
| 03:56 PM | $223.50 | Down $ -0.84 | $224.47 | $223.42 | 23,276 |
| 03:55 PM | $224.35 | Up $1.10 | $224.53 | $223.30 | 15,972 |
| 03:54 PM | $223.25 | Up $0.53 | $223.25 | $222.37 | 7,264 |
| 03:53 PM | $222.72 | Up $0.22 | $222.72 | $222.28 | 27,518 |
| 03:52 PM | $222.50 | Up $0.00 | $222.50 | $222.17 | 20,037 |
| 03:51 PM | $222.50 | Up $0.06 | $222.50 | $222.16 | 7,364 |
| 03:50 PM | $222.44 | Up $1.17 | $222.44 | $221.38 | 13,647 |
| 03:49 PM | $221.27 | Up $0.19 | $221.53 | $221.19 | 2,355 |
| 03:48 PM | $221.08 | Down $ -0.14 | $221.16 | $220.72 | 5,119 |
| 03:47 PM | $221.22 | Up $0.22 | $221.22 | $221.01 | 1,913 |
| 03:46 PM | $221.00 | Down $ -0.08 | $221.07 | $220.92 | 801 |
| 03:45 PM | $221.08 | Up $0.09 | $221.08 | $220.70 | 2,226 |
| 03:44 PM | $220.99 | Down $ -0.12 | $221.11 | $220.80 | 4,693 |
| 03:43 PM | $221.11 | Down $ -0.06 | $221.18 | $221.00 | 1,922 |
| 03:42 PM | $221.18 | Up $0.02 | $221.18 | $221.07 | 1,000 |
| 03:41 PM | $221.16 | Up $0.00 | $221.28 | $221.02 | 738 |
| 03:40 PM | $221.16 | Up $0.00 | $221.16 | $221.16 | 526 |
| 03:39 PM | $221.16 | Down $ -0.04 | $221.16 | $221.16 | 487 |
| 03:38 PM | $221.19 | Down $ -0.01 | $221.19 | $220.96 | 500 |
| 03:37 PM | $221.21 | Up $0.57 | $221.21 | $220.60 | 2,389 |
| 03:36 PM | $220.64 | Down $ -0.27 | $220.75 | $220.63 | 601 |
| 03:35 PM | $220.91 | Down $ -0.25 | $221.06 | $220.75 | 4,806 |
| 03:34 PM | $221.15 | Down $ -0.03 | $221.19 | $221.02 | 1,698 |
| 03:33 PM | $221.18 | Down $ -0.22 | $221.49 | $221.18 | 1,804 |
| 03:32 PM | $221.40 | Up $0.11 | $221.59 | $221.21 | 5,498 |
| 03:31 PM | $221.29 | Up $0.65 | $221.29 | $220.86 | 3,153 |
| 03:30 PM | $220.64 | Up $0.20 | $220.75 | $220.64 | 1,175 |
| 03:29 PM | $220.44 | Down $ -0.20 | $220.75 | $220.44 | 2,460 |
| 03:28 PM | $220.64 | Up $0.15 | $220.64 | $220.64 | 100 |
| 03:27 PM | $220.49 | Down $ -0.01 | $220.53 | $220.41 | 3,784 |
| 03:26 PM | $220.50 | Down $ -0.16 | $220.50 | $220.43 | 1,197 |
| 03:25 PM | $220.67 | Up $0.16 | $220.67 | $220.52 | 1,110 |
| 03:24 PM | $220.50 | Down $ -0.14 | $220.88 | $220.50 | 2,807 |
| 03:23 PM | $220.64 | Up $0.03 | $220.64 | $220.61 | 409 |
| 03:22 PM | $220.61 | Down $ -0.01 | $220.62 | $220.60 | 1,200 |
| 03:21 PM | $220.63 | Up $0.13 | $220.63 | $220.43 | 300 |
| 03:20 PM | $220.50 | Up $0.00 | $220.75 | $220.50 | 626 |
| 03:19 PM | $220.50 | Down $ -0.21 | $220.66 | $220.50 | 521 |
| 03:18 PM | $220.71 | Down $ -0.04 | $220.72 | $220.58 | 1,519 |
| 03:17 PM | $220.75 | Down $ -0.18 | $220.75 | $220.48 | 200 |
| 03:16 PM | $220.93 | Up $0.53 | $220.93 | $220.39 | 1,845 |
| 03:15 PM | $220.40 | Down $ -0.11 | $220.41 | $220.30 | 723 |
| 03:14 PM | $220.51 | Down $ -0.11 | $220.82 | $220.48 | 1,531 |
| 03:13 PM | $220.62 | Up $0.52 | $220.71 | $220.11 | 1,861 |
| 03:12 PM | $220.10 | Up $0.27 | $220.10 | $219.92 | 400 |
| 03:11 PM | $219.83 | Up $0.25 | $219.83 | $219.32 | 2,574 |
| 03:10 PM | $219.58 | Down $ -0.18 | $219.74 | $219.58 | 527 |
| 03:09 PM | $219.76 | Up $0.01 | $219.87 | $219.76 | 318 |
| 03:08 PM | $219.75 | Down $ -0.53 | $219.91 | $219.75 | 328 |
| 03:07 PM | $220.28 | Up $0.26 | $220.28 | $220.02 | 313 |
| 03:06 PM | $220.02 | Up $0.28 | $220.02 | $219.81 | 1,356 |
| 03:05 PM | $219.74 | Down $ -0.17 | $219.93 | $219.74 | 429 |
| 03:04 PM | $219.91 | Up $0.05 | $219.91 | $219.74 | 204 |
| 03:03 PM | $219.86 | Down $ -0.42 | $220.15 | $219.74 | 4,797 |
| 03:02 PM | $220.28 | Up $0.06 | $220.29 | $220.00 | 2,318 |
| 03:01 PM | $220.22 | Down $ -0.08 | $220.30 | $220.22 | 600 |
| 03:00 PM | $220.30 | Down $ -0.04 | $220.34 | $220.18 | 1,662 |
| 02:59 PM | $220.34 | Up $0.04 | $220.34 | $220.34 | 300 |
| 02:58 PM | $220.30 | Up $0.11 | $220.30 | $220.01 | 1,498 |
| 02:57 PM | $220.19 | Up $0.05 | $220.19 | $219.98 | 1,300 |
| 02:56 PM | $220.14 | Down $ -0.12 | $220.18 | $220.09 | 312 |
| 02:55 PM | $220.26 | Down $ -0.22 | $220.26 | $220.26 | 300 |
| 02:54 PM | $220.48 | Up $0.26 | $220.48 | $220.48 | 100 |
| 02:53 PM | $220.22 | Up $0.19 | $220.40 | $219.98 | 2,020 |
| 02:52 PM | $220.03 | Up $0.00 | $220.03 | $220.00 | 200 |
| 02:51 PM | $220.03 | Down $ -0.07 | $220.15 | $219.98 | 2,560 |
| 02:50 PM | $220.10 | Down $ -0.22 | $220.25 | $220.10 | 600 |
| 02:49 PM | $220.32 | Up $0.02 | $220.43 | $220.26 | 1,000 |
| 02:47 PM | $220.30 | Up $0.07 | $220.30 | $220.30 | 100 |
| 02:47 PM | $220.30 | Up $0.00 | $220.30 | $220.30 | 0 |
| 02:46 PM | $220.23 | Down $ -0.66 | $220.88 | $220.23 | 3,996 |
| 02:45 PM | $220.89 | Down $ -0.18 | $221.01 | $220.79 | 2,510 |
| 02:44 PM | $221.06 | Up $0.16 | $221.08 | $220.89 | 1,739 |
| 02:43 PM | $220.90 | Down $ -0.14 | $220.90 | $220.90 | 100 |
| 02:42 PM | $221.04 | Up $0.14 | $221.04 | $220.89 | 220 |
| 02:41 PM | $220.90 | Down $ -0.34 | $221.23 | $220.76 | 2,184 |
| 02:40 PM | $221.24 | Up $0.10 | $221.28 | $220.81 | 5,751 |
| 02:39 PM | $221.14 | Up $0.38 | $221.14 | $220.75 | 3,786 |
| 02:38 PM | $220.76 | Down $ -0.02 | $221.06 | $220.47 | 6,709 |
| 02:37 PM | $220.77 | Down $ -0.08 | $220.84 | $220.77 | 300 |
| 02:36 PM | $220.85 | Down $ -0.77 | $221.67 | $220.85 | 6,304 |
| 02:35 PM | $221.62 | Up $0.15 | $221.62 | $221.20 | 696 |
| 02:32 PM | $221.48 | Down $ -0.02 | $221.53 | $221.14 | 992 |
| 02:32 PM | $221.48 | Up $0.00 | $221.53 | $221.14 | 0 |
| 02:32 PM | $221.48 | Up $0.00 | $221.53 | $221.14 | 0 |
| 02:31 PM | $221.49 | Down $0.00 | $221.69 | $221.49 | 685 |
| 02:30 PM | $221.50 | Down $ -0.04 | $221.50 | $221.14 | 2,304 |
| 02:29 PM | $221.54 | Down $ -0.21 | $221.99 | $221.49 | 2,092 |
| 02:28 PM | $221.75 | Up $0.29 | $222.09 | $221.64 | 4,153 |
| 02:27 PM | $221.46 | Down $ -0.31 | $221.66 | $221.43 | 1,866 |
| 02:26 PM | $221.77 | Up $0.48 | $221.77 | $221.30 | 898 |
| 02:25 PM | $221.29 | Up $0.06 | $221.44 | $221.29 | 1,183 |
| 02:24 PM | $221.23 | Down $ -0.18 | $221.23 | $221.23 | 501 |
| 02:23 PM | $221.41 | Up $0.20 | $221.49 | $221.24 | 5,214 |
| 02:22 PM | $221.21 | Down $0.00 | $221.30 | $221.21 | 377 |
| 02:20 PM | $221.21 | Up $0.05 | $221.42 | $221.21 | 1,750 |
| 02:20 PM | $221.21 | Up $0.00 | $221.42 | $221.21 | 0 |
| 02:19 PM | $221.17 | Down $ -0.19 | $221.17 | $221.17 | 150 |
| 02:17 PM | $221.35 | Up $0.06 | $221.51 | $220.88 | 1,375 |
| 02:17 PM | $221.35 | Up $0.00 | $221.51 | $220.88 | 0 |
| 02:16 PM | $221.29 | Up $0.16 | $221.38 | $221.29 | 400 |
| 02:15 PM | $221.13 | Up $0.00 | $221.13 | $221.13 | 610 |
| 02:14 PM | $221.13 | Down $ -0.07 | $221.40 | $220.87 | 1,300 |
| 02:13 PM | $221.20 | Down $ -0.01 | $221.55 | $220.87 | 3,552 |
| 02:12 PM | $221.21 | Up $0.18 | $221.56 | $221.11 | 3,052 |
| 02:11 PM | $221.03 | Up $0.16 | $221.30 | $220.66 | 2,651 |
| 02:10 PM | $220.87 | Down $0.00 | $221.01 | $220.87 | 1,200 |
| 02:09 PM | $220.88 | Down $ -0.32 | $221.11 | $220.66 | 2,004 |
| 02:08 PM | $221.20 | Down $ -0.08 | $221.35 | $221.20 | 425 |
| 02:07 PM | $221.28 | Down $ -0.28 | $221.96 | $221.28 | 3,529 |
| 02:06 PM | $221.56 | Down $ -0.63 | $222.45 | $221.56 | 2,525 |
| 02:05 PM | $222.19 | Down $ -0.75 | $222.77 | $222.19 | 2,864 |
| 02:04 PM | $222.94 | Up $0.34 | $223.09 | $222.43 | 8,817 |
| 02:03 PM | $222.60 | Up $0.04 | $222.82 | $222.57 | 1,654 |
| 02:02 PM | $222.56 | Up $0.32 | $222.56 | $222.24 | 450 |
| 02:01 PM | $222.24 | Down $ -0.47 | $222.91 | $222.24 | 2,203 |
| 02:00 PM | $222.71 | Down $ -0.03 | $222.91 | $222.45 | 1,982 |
| 01:59 PM | $222.74 | Down $ -0.02 | $222.74 | $222.74 | 250 |
| 01:58 PM | $222.76 | Up $0.00 | $222.76 | $222.76 | 225 |
| 01:57 PM | $222.76 | Down $ -0.23 | $223.30 | $222.37 | 2,561 |
| 01:56 PM | $222.99 | Up $0.35 | $223.41 | $221.52 | 9,776 |
| 01:55 PM | $222.64 | Up $0.50 | $222.66 | $222.00 | 3,200 |
| 01:54 PM | $222.14 | Up $0.04 | $222.76 | $222.14 | 1,603 |
| 01:53 PM | $222.10 | Up $0.47 | $222.81 | $221.56 | 17,346 |
| 01:52 PM | $221.62 | Up $0.07 | $221.64 | $221.53 | 1,256 |
| 01:51 PM | $221.55 | Down $ -0.26 | $221.56 | $221.47 | 425 |
| 01:50 PM | $221.81 | Up $0.33 | $221.81 | $221.74 | 200 |
| 01:49 PM | $221.48 | Down $ -0.34 | $221.50 | $221.48 | 425 |
| 01:48 PM | $221.82 | Up $0.14 | $221.82 | $221.82 | 200 |
| 01:47 PM | $221.68 | Down $ -0.27 | $222.17 | $221.68 | 5,430 |
| 01:46 PM | $221.95 | Down $ -0.41 | $222.15 | $221.90 | 957 |
| 01:45 PM | $222.36 | Up $0.43 | $222.37 | $221.45 | 4,465 |
| 01:44 PM | $221.93 | Up $0.14 | $221.93 | $221.45 | 360 |
| 01:43 PM | $221.79 | Up $0.36 | $221.79 | $221.43 | 800 |
| 01:42 PM | $221.43 | Down $ -0.11 | $221.75 | $221.41 | 3,014 |
| 01:41 PM | $221.54 | Down $ -0.45 | $221.99 | $221.54 | 1,436 |
| 01:40 PM | $221.99 | Up $0.00 | $221.99 | $221.95 | 1,102 |
| 01:39 PM | $221.99 | Up $0.25 | $222.07 | $221.65 | 3,968 |
| 01:38 PM | $221.74 | Up $0.00 | $221.74 | $221.74 | 211 |
| 01:37 PM | $221.74 | Up $0.00 | $221.74 | $221.74 | 400 |
| 01:36 PM | $221.74 | Up $0.19 | $221.95 | $221.74 | 1,221 |
| 01:35 PM | $221.55 | Down $ -0.49 | $222.04 | $221.55 | 3,003 |
| 01:34 PM | $222.04 | Down $ -0.13 | $222.70 | $222.04 | 1,371 |
| 01:33 PM | $222.17 | Up $0.00 | $222.17 | $221.76 | 1,482 |
| 01:32 PM | $222.17 | Up $0.68 | $222.71 | $221.49 | 26,233 |
| 01:31 PM | $221.49 | Down $ -0.01 | $221.49 | $221.01 | 1,626 |
| 01:30 PM | $221.50 | Up $0.60 | $221.50 | $220.90 | 2,771 |
| 01:29 PM | $220.90 | Down $ -0.80 | $221.99 | $220.70 | 5,311 |
| 01:28 PM | $221.69 | Down $ -0.07 | $221.69 | $221.69 | 650 |
| 01:27 PM | $221.77 | Down $ -0.02 | $221.77 | $221.39 | 1,750 |
| 01:26 PM | $221.79 | Down $ -0.01 | $221.79 | $221.79 | 100 |
| 01:25 PM | $221.80 | Down $ -0.04 | $222.21 | $221.80 | 1,550 |
| 01:24 PM | $221.83 | Up $0.48 | $221.83 | $221.25 | 5,784 |
| 01:23 PM | $221.35 | Down $ -0.02 | $221.35 | $221.35 | 100 |
| 01:22 PM | $221.37 | Down $ -0.04 | $221.37 | $221.37 | 100 |
| 01:21 PM | $221.41 | Down $ -0.38 | $222.01 | $221.23 | 8,321 |
| 01:20 PM | $221.79 | Down $ -0.25 | $221.95 | $221.79 | 600 |
| 01:19 PM | $222.05 | Down $ -0.01 | $222.05 | $222.04 | 1,101 |
| 01:18 PM | $222.05 | Up $0.03 | $222.38 | $221.79 | 1,302 |
| 01:17 PM | $222.03 | Down $ -0.01 | $222.04 | $221.66 | 1,371 |
| 01:16 PM | $222.04 | Down $ -0.09 | $222.05 | $221.66 | 2,550 |
| 01:15 PM | $222.12 | Up $0.05 | $222.48 | $221.81 | 1,852 |
| 01:14 PM | $222.07 | Down $ -0.12 | $222.07 | $222.07 | 1,650 |
| 01:13 PM | $222.19 | Up $0.46 | $222.30 | $221.66 | 4,187 |
| 01:12 PM | $221.73 | Up $0.06 | $222.00 | $221.34 | 2,884 |
| 01:11 PM | $221.67 | Down $ -0.08 | $221.78 | $221.51 | 3,257 |
| 01:10 PM | $221.75 | Up $0.53 | $221.99 | $221.22 | 6,678 |
| 01:09 PM | $221.22 | Down $0.00 | $221.29 | $220.92 | 3,561 |
| 01:08 PM | $221.23 | Down $0.00 | $221.31 | $220.92 | 2,050 |
| 01:07 PM | $221.23 | Down $ -0.02 | $221.23 | $221.23 | 552 |
| 01:06 PM | $221.25 | Down $ -0.10 | $221.25 | $221.11 | 1,400 |
| 01:05 PM | $221.35 | Up $0.06 | $221.35 | $221.09 | 1,000 |
| 01:04 PM | $221.29 | Down $ -0.03 | $221.29 | $221.29 | 136 |
| 01:03 PM | $221.31 | Down $ -0.07 | $221.39 | $221.31 | 889 |
| 01:02 PM | $221.38 | Down $ -0.36 | $221.93 | $221.32 | 3,127 |
| 01:01 PM | $221.74 | Up $0.10 | $221.74 | $221.54 | 925 |
| 01:00 PM | $221.64 | Up $0.10 | $221.73 | $221.32 | 2,731 |
| 12:59 PM | $221.53 | Down $ -0.22 | $221.74 | $221.53 | 1,672 |
| 12:58 PM | $221.75 | Up $0.21 | $221.75 | $221.75 | 222 |
| 12:57 PM | $221.54 | Up $0.04 | $221.75 | $221.46 | 1,775 |
| 12:56 PM | $221.50 | Down $ -0.49 | $221.76 | $221.42 | 2,350 |
| 12:55 PM | $221.99 | Down $ -0.25 | $222.24 | $221.91 | 1,998 |
| 12:54 PM | $222.24 | Up $0.46 | $222.25 | $221.76 | 2,070 |
| 12:53 PM | $221.78 | Up $0.00 | $222.27 | $221.30 | 598 |
| 12:52 PM | $221.78 | Down $ -0.52 | $221.79 | $221.27 | 598 |
| 12:51 PM | $222.30 | Up $0.51 | $222.30 | $221.27 | 1,902 |
| 12:50 PM | $221.79 | Up $0.64 | $221.79 | $220.82 | 4,590 |
| 12:49 PM | $221.15 | Up $0.26 | $221.20 | $220.71 | 5,503 |
| 12:46 PM | $220.89 | Up $0.68 | $220.94 | $220.58 | 1,205 |
| 12:46 PM | $220.89 | Up $0.00 | $220.94 | $220.58 | 0 |
| 12:46 PM | $220.89 | Up $0.00 | $220.94 | $220.58 | 0 |
| 12:45 PM | $220.21 | Down $ -0.31 | $220.85 | $220.21 | 2,390 |
| 12:44 PM | $220.53 | Up $0.34 | $220.87 | $220.53 | 1,100 |
| 12:43 PM | $220.19 | Down $ -0.36 | $220.19 | $220.19 | 500 |
| 12:42 PM | $220.55 | Up $0.04 | $220.55 | $220.45 | 1,380 |
| 12:40 PM | $220.51 | Down $ -0.17 | $220.59 | $220.51 | 422 |
| 12:40 PM | $220.51 | Up $0.00 | $220.59 | $220.51 | 0 |
| 12:39 PM | $220.68 | Up $0.48 | $220.68 | $220.32 | 1,598 |
| 12:38 PM | $220.20 | Down $ -0.82 | $221.02 | $220.20 | 3,979 |
| 12:37 PM | $221.02 | Up $0.52 | $221.02 | $220.43 | 1,098 |
| 12:36 PM | $220.50 | Down $ -0.05 | $220.55 | $220.50 | 796 |
| 12:35 PM | $220.55 | Down $ -0.73 | $221.00 | $220.29 | 3,036 |
| 12:34 PM | $221.28 | Up $0.19 | $221.46 | $221.16 | 4,187 |
| 12:32 PM | $221.09 | Up $0.24 | $221.36 | $220.95 | 555 |
| 12:32 PM | $221.09 | Up $0.00 | $221.36 | $220.95 | 0 |
| 12:31 PM | $220.85 | Down $ -0.50 | $220.85 | $220.85 | 100 |
| 12:30 PM | $221.36 | Down $ -0.02 | $221.36 | $221.36 | 682 |
| 12:29 PM | $221.37 | Down $ -0.01 | $221.38 | $221.37 | 498 |
| 12:28 PM | $221.38 | Up $0.24 | $221.49 | $221.12 | 2,828 |
| 12:27 PM | $221.14 | Down $ -0.62 | $221.49 | $220.99 | 1,200 |
| 12:26 PM | $221.76 | Down $ -0.35 | $222.82 | $220.85 | 14,793 |
| 12:25 PM | $222.12 | Down $ -0.44 | $222.84 | $221.50 | 3,323 |
| 12:24 PM | $222.55 | Up $1.97 | $222.55 | $221.04 | 4,863 |
| 12:23 PM | $220.58 | Down $ -0.49 | $221.53 | $220.58 | 1,498 |
| 12:22 PM | $221.08 | Down $ -0.56 | $221.64 | $220.58 | 4,348 |
| 12:21 PM | $221.64 | Up $0.32 | $221.64 | $220.92 | 2,346 |
| 12:20 PM | $221.32 | Down $ -1.24 | $222.42 | $221.02 | 4,477 |
| 12:19 PM | $222.55 | Up $0.49 | $222.56 | $221.78 | 3,000 |
| 12:18 PM | $222.06 | Down $ -1.06 | $223.34 | $221.88 | 9,389 |
| 12:17 PM | $223.12 | Up $0.78 | $223.24 | $222.05 | 4,590 |
| 12:16 PM | $222.34 | Up $0.04 | $222.72 | $222.34 | 4,281 |
| 12:15 PM | $222.30 | Up $0.25 | $222.39 | $222.05 | 697 |
| 12:14 PM | $222.05 | Up $0.07 | $222.51 | $222.05 | 1,028 |
| 12:13 PM | $221.98 | Up $0.26 | $221.98 | $221.98 | 839 |
| 12:12 PM | $221.72 | Up $0.00 | $221.97 | $221.72 | 594 |
| 12:11 PM | $221.72 | Up $0.13 | $221.99 | $221.72 | 500 |
| 12:10 PM | $221.59 | Up $1.08 | $221.95 | $220.50 | 7,100 |
| 12:09 PM | $220.51 | Down $0.00 | $220.52 | $220.51 | 1,160 |
| 12:08 PM | $220.52 | Down $ -0.01 | $220.52 | $220.52 | 438 |
| 12:07 PM | $220.52 | Down $0.00 | $220.71 | $220.38 | 4,531 |
| 12:06 PM | $220.53 | Down $ -0.20 | $220.57 | $220.50 | 2,046 |
| 12:04 PM | $220.73 | Up $0.12 | $220.85 | $220.61 | 1,411 |
| 12:04 PM | $220.73 | Up $0.00 | $220.85 | $220.61 | 0 |
| 12:03 PM | $220.61 | Up $0.05 | $220.61 | $220.47 | 1,457 |
| 12:02 PM | $220.56 | Down $ -0.11 | $220.57 | $220.56 | 282 |
| 12:01 PM | $220.67 | Down $ -0.15 | $220.82 | $220.56 | 912 |
| 12:00 PM | $220.82 | Up $0.03 | $220.82 | $220.80 | 753 |
| 11:59 AM | $220.80 | Up $0.05 | $220.97 | $220.74 | 1,717 |
| 11:58 AM | $220.74 | Down $ -0.37 | $220.74 | $220.34 | 2,108 |
| 11:57 AM | $221.11 | Up $0.54 | $221.11 | $220.38 | 1,608 |
| 11:56 AM | $220.57 | Down $ -0.18 | $221.05 | $220.34 | 1,950 |
| 11:55 AM | $220.75 | Down $ -0.01 | $220.75 | $220.75 | 166 |
| 11:54 AM | $220.76 | Up $0.43 | $220.76 | $220.76 | 100 |
| 11:53 AM | $220.33 | Down $ -0.23 | $220.79 | $220.33 | 2,677 |
| 11:52 AM | $220.56 | Down $ -0.01 | $220.56 | $220.56 | 510 |
| 11:51 AM | $220.57 | Down $ -0.12 | $220.66 | $220.47 | 3,647 |
| 11:50 AM | $220.69 | Down $ -0.27 | $220.96 | $220.64 | 1,300 |
| 11:49 AM | $220.96 | Up $0.26 | $220.96 | $220.96 | 5,004 |
| 11:48 AM | $220.70 | Down $ -0.27 | $220.96 | $220.70 | 340 |
| 11:47 AM | $220.97 | Down $ -0.04 | $220.99 | $220.97 | 598 |
| 11:46 AM | $221.01 | Down $ -0.33 | $221.32 | $220.62 | 2,499 |
| 11:45 AM | $221.33 | Up $0.34 | $221.33 | $220.62 | 2,200 |
| 11:44 AM | $220.99 | Down $ -0.03 | $221.35 | $220.62 | 3,215 |
| 11:43 AM | $221.02 | Down $ -1.03 | $221.53 | $221.02 | 1,302 |
| 11:42 AM | $222.05 | Up $1.04 | $222.05 | $221.01 | 398 |
| 11:41 AM | $221.01 | Down $ -0.54 | $221.83 | $221.01 | 1,302 |
| 11:40 AM | $221.56 | Up $0.00 | $221.56 | $221.37 | 457 |
| 11:39 AM | $221.55 | Up $0.11 | $221.55 | $221.55 | 1,015 |
| 11:38 AM | $221.44 | Down $ -0.67 | $221.45 | $220.78 | 1,070 |
| 11:37 AM | $222.11 | Up $0.31 | $222.24 | $220.78 | 6,403 |
| 11:36 AM | $221.80 | Down $ -0.02 | $221.82 | $221.80 | 597 |
| 11:35 AM | $221.82 | Up $0.02 | $221.94 | $221.48 | 3,068 |
| 11:34 AM | $221.80 | Up $0.10 | $221.80 | $221.35 | 1,500 |
| 11:33 AM | $221.70 | Up $0.71 | $221.70 | $221.16 | 2,638 |
| 11:32 AM | $220.99 | Up $0.04 | $221.23 | $220.95 | 907 |
| 11:31 AM | $220.95 | Down $ -0.29 | $221.24 | $220.95 | 631 |
| 11:30 AM | $221.24 | Down $ -0.29 | $221.53 | $220.95 | 1,104 |
| 11:29 AM | $221.53 | Up $0.44 | $221.53 | $220.62 | 3,773 |
| 11:28 AM | $221.09 | Up $0.47 | $221.35 | $220.62 | 3,622 |
| 11:27 AM | $220.62 | Down $ -0.26 | $220.99 | $220.62 | 3,150 |
| 11:26 AM | $220.89 | Down $ -0.23 | $221.30 | $220.89 | 11,948 |
| 11:25 AM | $221.11 | Down $ -0.16 | $221.61 | $221.11 | 540 |
| 11:24 AM | $221.28 | Down $ -0.04 | $221.64 | $220.94 | 2,653 |
| 11:23 AM | $221.32 | Down $ -0.08 | $221.37 | $221.32 | 1,300 |
| 11:22 AM | $221.40 | Up $0.11 | $221.40 | $221.40 | 100 |
| 11:21 AM | $221.29 | Up $0.21 | $221.33 | $221.15 | 1,193 |
| 11:20 AM | $221.08 | Down $ -0.63 | $221.95 | $221.08 | 1,994 |
| 11:19 AM | $221.72 | Down $ -0.48 | $222.03 | $221.63 | 3,353 |
| 11:18 AM | $222.20 | Down $ -0.04 | $222.31 | $222.03 | 638 |
| 11:17 AM | $222.24 | Down $ -1.13 | $223.02 | $222.24 | 6,947 |
| 11:16 AM | $223.37 | Up $0.00 | $223.37 | $223.37 | 200 |
| 11:15 AM | $223.37 | Down $ -0.33 | $223.79 | $222.85 | 606 |
| 11:14 AM | $223.70 | Up $0.40 | $223.70 | $223.29 | 398 |
| 11:13 AM | $223.30 | Down $ -0.01 | $223.30 | $223.30 | 598 |
| 11:12 AM | $223.31 | Down $0.00 | $223.31 | $223.31 | 214 |
| 11:11 AM | $223.32 | Down $ -0.01 | $223.95 | $222.69 | 3,751 |
| 11:10 AM | $223.33 | Down $ -0.59 | $223.86 | $222.84 | 2,174 |
| 11:09 AM | $223.91 | Up $0.99 | $223.91 | $222.89 | 1,817 |
| 11:08 AM | $222.92 | Up $0.36 | $223.09 | $222.50 | 7,470 |
| 11:07 AM | $222.56 | Down $ -0.15 | $222.56 | $222.56 | 100 |
| 11:06 AM | $222.71 | Up $0.18 | $222.72 | $222.53 | 1,303 |
| 11:05 AM | $222.53 | Down $ -0.27 | $223.00 | $222.36 | 6,320 |
| 11:04 AM | $222.80 | Down $ -0.70 | $223.60 | $222.80 | 3,994 |
| 11:03 AM | $223.50 | Down $ -0.79 | $224.20 | $223.23 | 7,737 |
| 11:02 AM | $224.29 | Up $0.14 | $224.65 | $224.15 | 2,417 |
| 11:01 AM | $224.15 | Up $0.17 | $224.64 | $223.83 | 2,381 |
| 11:00 AM | $223.98 | Down $ -0.19 | $224.39 | $223.98 | 4,297 |
| 10:59 AM | $224.17 | Down $ -0.23 | $224.91 | $224.17 | 1,851 |
| 10:58 AM | $224.40 | Down $ -0.02 | $224.59 | $224.05 | 5,763 |
| 10:57 AM | $224.42 | Down $ -0.62 | $225.04 | $224.42 | 2,759 |
| 10:56 AM | $225.04 | Down $ -0.02 | $225.16 | $225.04 | 1,634 |
| 10:55 AM | $225.06 | Down $ -0.33 | $225.50 | $224.70 | 3,252 |
| 10:54 AM | $225.39 | Up $0.40 | $225.39 | $224.56 | 2,922 |
| 10:53 AM | $224.99 | Up $0.86 | $224.99 | $224.14 | 3,379 |
| 10:52 AM | $224.13 | Down $ -0.03 | $224.49 | $223.65 | 4,494 |
| 10:51 AM | $224.16 | Up $0.25 | $224.50 | $223.76 | 2,900 |
| 10:50 AM | $223.91 | Up $0.02 | $224.86 | $223.85 | 2,584 |
| 10:49 AM | $223.90 | Up $0.25 | $224.91 | $222.89 | 4,997 |
| 10:48 AM | $223.65 | Up $0.59 | $223.70 | $222.94 | 7,050 |
| 10:47 AM | $223.06 | Down $ -0.54 | $223.70 | $222.96 | 1,993 |
| 10:46 AM | $223.60 | Down $ -0.11 | $223.86 | $222.93 | 1,860 |
| 10:45 AM | $223.71 | Up $0.18 | $224.62 | $222.98 | 2,157 |
| 10:44 AM | $223.53 | Down $ -0.47 | $225.00 | $222.99 | 3,772 |
| 10:43 AM | $224.00 | Up $0.43 | $224.57 | $222.99 | 7,655 |
| 10:42 AM | $223.56 | Up $0.41 | $223.56 | $223.19 | 644 |
| 10:41 AM | $223.16 | Down $ -0.18 | $223.16 | $223.16 | 233 |
| 10:40 AM | $223.33 | Up $0.55 | $223.36 | $222.79 | 900 |
| 10:39 AM | $222.79 | Down $ -0.20 | $222.79 | $222.79 | 100 |
| 10:38 AM | $222.99 | Down $ -0.75 | $223.29 | $222.99 | 2,067 |
| 10:37 AM | $223.74 | Up $0.73 | $223.74 | $222.23 | 2,426 |
| 10:36 AM | $223.02 | Down $ -0.04 | $223.02 | $223.02 | 616 |
| 10:35 AM | $223.05 | Up $0.18 | $223.09 | $223.05 | 1,525 |
| 10:34 AM | $222.87 | Down $ -0.19 | $222.87 | $222.87 | 200 |
| 10:33 AM | $223.06 | Up $0.63 | $223.15 | $222.44 | 511 |
| 10:32 AM | $222.43 | Up $1.05 | $223.20 | $221.94 | 3,107 |
| 10:31 AM | $221.38 | Down $ -0.67 | $221.47 | $221.38 | 1,189 |
| 10:30 AM | $222.05 | Down $ -1.70 | $223.09 | $222.05 | 2,347 |
| 10:28 AM | $223.75 | Down $ -0.11 | $223.78 | $223.09 | 1,750 |
| 10:28 AM | $223.75 | Up $0.00 | $223.78 | $223.09 | 0 |
| 10:27 AM | $223.86 | Down $ -0.43 | $224.29 | $223.86 | 3,228 |
| 10:26 AM | $224.29 | Up $0.55 | $224.50 | $223.61 | 4,745 |
| 10:25 AM | $223.74 | Down $ -0.74 | $224.10 | $223.07 | 2,309 |
| 10:24 AM | $224.48 | Up $0.48 | $224.49 | $223.08 | 2,919 |
| 10:23 AM | $224.00 | Down $ -0.17 | $224.16 | $224.00 | 2,384 |
| 10:22 AM | $224.17 | Down $ -0.55 | $224.71 | $224.16 | 2,518 |
| 10:21 AM | $224.72 | Down $ -0.20 | $225.27 | $224.72 | 498 |
| 10:20 AM | $224.92 | Up $0.25 | $225.70 | $224.36 | 5,769 |
| 10:19 AM | $224.67 | Down $ -0.28 | $224.95 | $224.40 | 599 |
| 10:18 AM | $224.95 | Up $0.55 | $224.96 | $224.39 | 1,851 |
| 10:17 AM | $224.40 | Down $ -0.05 | $224.97 | $224.02 | 5,378 |
| 10:16 AM | $224.45 | Up $1.01 | $224.90 | $223.15 | 4,900 |
| 10:15 AM | $223.44 | Down $ -0.13 | $223.77 | $223.44 | 1,738 |
| 10:14 AM | $223.57 | Down $ -0.62 | $224.16 | $223.57 | 898 |
| 10:13 AM | $224.18 | Down $ -0.70 | $224.83 | $223.69 | 3,365 |
| 10:12 AM | $224.88 | Down $ -0.17 | $225.45 | $224.02 | 1,975 |
| 10:11 AM | $225.05 | Up $0.12 | $225.46 | $224.02 | 3,812 |
| 10:10 AM | $224.94 | Down $ -0.03 | $225.36 | $223.99 | 1,023 |
| 10:09 AM | $224.96 | Up $1.18 | $225.51 | $223.98 | 5,826 |
| 10:08 AM | $223.78 | Down $ -0.92 | $224.32 | $223.12 | 2,020 |
| 10:07 AM | $224.70 | Down $ -0.27 | $224.88 | $223.51 | 4,778 |
| 10:06 AM | $224.97 | Up $0.00 | $224.98 | $223.64 | 10,336 |
| 10:05 AM | $224.97 | Up $1.37 | $225.00 | $223.50 | 6,675 |
| 10:04 AM | $223.61 | Up $0.43 | $224.00 | $223.17 | 931 |
| 10:03 AM | $223.18 | Up $1.41 | $224.00 | $221.52 | 5,814 |
| 10:02 AM | $221.77 | Up $0.48 | $222.74 | $220.52 | 5,718 |
| 10:01 AM | $221.29 | Down $ -0.44 | $221.94 | $220.72 | 4,022 |
| 10:00 AM | $221.73 | Up $0.86 | $221.99 | $220.28 | 7,435 |
| 09:59 AM | $220.87 | Down $0.00 | $221.49 | $220.26 | 8,184 |
| 09:58 AM | $220.88 | Down $ -0.01 | $221.50 | $220.28 | 5,961 |
| 09:57 AM | $220.89 | Up $0.03 | $220.90 | $220.86 | 4,308 |
| 09:56 AM | $220.85 | Up $0.78 | $221.05 | $220.30 | 4,668 |
| 09:55 AM | $220.08 | Up $0.01 | $220.90 | $219.36 | 4,250 |
| 09:54 AM | $220.07 | Up $0.64 | $220.65 | $219.43 | 13,383 |
| 09:53 AM | $219.43 | Up $1.42 | $219.53 | $218.33 | 5,461 |
| 09:52 AM | $218.01 | Up $1.11 | $218.30 | $216.89 | 4,007 |
| 09:51 AM | $216.90 | Down $ -0.62 | $217.56 | $216.80 | 2,700 |
| 09:50 AM | $217.52 | Up $0.93 | $217.52 | $216.32 | 2,380 |
| 09:49 AM | $216.59 | Up $0.44 | $217.11 | $215.42 | 5,835 |
| 09:48 AM | $216.16 | Down $ -0.83 | $216.31 | $215.95 | 700 |
| 09:47 AM | $216.99 | Up $0.33 | $216.99 | $216.19 | 1,846 |
| 09:46 AM | $216.66 | Down $ -0.85 | $217.27 | $216.30 | 2,809 |
| 09:45 AM | $217.51 | Down $ -0.44 | $218.24 | $216.96 | 6,649 |
| 09:44 AM | $217.95 | Up $0.66 | $217.95 | $217.07 | 2,125 |
| 09:43 AM | $217.29 | Down $ -1.43 | $218.09 | $217.17 | 10,765 |
| 09:42 AM | $218.72 | Up $1.48 | $218.72 | $216.88 | 3,078 |
| 09:41 AM | $217.24 | Up $0.25 | $217.59 | $216.88 | 1,664 |
| 09:40 AM | $216.99 | Up $0.23 | $217.29 | $216.28 | 1,413 |
| 09:39 AM | $216.76 | Down $ -0.47 | $217.57 | $216.71 | 3,970 |
| 09:38 AM | $217.23 | Down $ -0.16 | $217.59 | $216.74 | 2,127 |
| 09:37 AM | $217.38 | Down $ -0.01 | $217.39 | $217.38 | 200 |
| 09:36 AM | $217.39 | Up $0.64 | $217.39 | $217.39 | 100 |
| 09:35 AM | $216.75 | Up $1.29 | $217.80 | $215.47 | 14,457 |
| 09:34 AM | $215.46 | Up $2.20 | $215.52 | $213.98 | 9,222 |
| 09:33 AM | $213.26 | Down $ -0.82 | $213.26 | $213.26 | 110 |
| 09:32 AM | $214.08 | Up $0.71 | $214.18 | $213.01 | 13,313 |
| 09:31 AM | $213.38 | Down $ -0.01 | $213.39 | $213.38 | 799 |
| 09:30 AM | $213.39 | Down $ -0.55 | $214.97 | $212.31 | 14,125 |
| Previous close | $213.94 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $223.07 | $220.80 | $224.53 | $219.32 | 699,442 |
| 28/05/2026 | $214.14 | $205.17 | $214.16 | $204.86 | 631,248 |
| 27/05/2026 | $203.31 | $200.57 | $204.64 | $199.90 | 497,776 |
| 26/05/2026 | $200.91 | $201.99 | $202.08 | $197.63 | 699,681 |
| 22/05/2026 | $203.19 | $206.86 | $208.57 | $202.26 | 462,627 |
| 21/05/2026 | $203.70 | $207.20 | $207.20 | $201.47 | 477,866 |
| 20/05/2026 | $204.93 | $203.08 | $205.06 | $200.61 | 495,057 |
| 19/05/2026 | $196.07 | $194.02 | $198.11 | $192.85 | 339,486 |
| 18/05/2026 | $192.53 | $193.36 | $196.62 | $192.29 | 791,592 |
| 15/05/2026 | $186.32 | $187.54 | $190.48 | $186.10 | 701,707 |
| 14/05/2026 | $196.98 | $198.54 | $200.52 | $196.37 | 502,322 |
| 13/05/2026 | $195.31 | $199.25 | $200.08 | $194.03 | 614,074 |
| 12/05/2026 | $204.21 | $201.71 | $206.00 | $200.14 | 500,740 |
| 11/05/2026 | $199.27 | $200.57 | $202.42 | $197.31 | 624,683 |
| 08/05/2026 | $194.36 | $193.05 | $199.77 | $192.57 | 1,305,588 |
| 07/05/2026 | $219.81 | $215.52 | $221.56 | $209.89 | 1,123,325 |
| 06/05/2026 | $214.94 | $215.27 | $218.09 | $213.51 | 814,368 |
| 05/05/2026 | $206.77 | $207.57 | $209.09 | $205.74 | 360,188 |
| 04/05/2026 | $211.78 | $208.02 | $212.00 | $206.45 | 467,522 |
| 01/05/2026 | $207.31 | $206.16 | $208.66 | $205.08 | 251,603 |
| 30/04/2026 | $206.34 | $201.99 | $209.91 | $201.77 | 817,576 |
| 29/04/2026 | $194.75 | $194.53 | $195.33 | $189.53 | 423,245 |
| 28/04/2026 | $200.17 | $199.48 | $202.99 | $199.01 | 754,702 |
| 27/04/2026 | $204.46 | $205.63 | $206.45 | $203.55 | 429,887 |
| 24/04/2026 | $203.79 | $203.31 | $206.44 | $199.37 | 408,359 |
| 23/04/2026 | $201.36 | $197.64 | $201.40 | $192.80 | 348,650 |
| 22/04/2026 | $207.64 | $205.83 | $208.15 | $204.20 | 323,041 |
| 21/04/2026 | $205.22 | $207.55 | $209.07 | $205.21 | 310,915 |
| 20/04/2026 | $207.74 | $208.99 | $210.56 | $207.18 | 377,696 |
| 17/04/2026 | $208.51 | $206.15 | $209.28 | $205.30 | 400,952 |
Graphs are not available, please refer to the detailed table