Find a quote
ON Semiconductor Corp
63.50 Up 0.19 (0.30 %)
Delayed : 2026/11/06 19:58:39
- Previous close $63.31
- Opening $66.57
- Today High $66.70
- Today Low $61.90
- Price Bid $62.90
- Price Ask $62.90
- 52 Weeks High $134.92
- 52 Weeks Low $44.56
- Size Bid 100
- Size Ask 100
- Volume 14,219,399
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $63.31 | Down $ -0.08 | $63.50 | $63.20 | 2,172,149 |
| 03:59 PM | $63.39 | Up $0.10 | $63.55 | $63.20 | 215,743 |
| 03:58 PM | $63.29 | Up $0.19 | $63.39 | $63.05 | 154,593 |
| 03:57 PM | $63.10 | Up $0.11 | $63.15 | $62.97 | 69,602 |
| 03:56 PM | $62.99 | Down $ -0.05 | $63.12 | $62.97 | 73,095 |
| 03:55 PM | $63.04 | Up $0.07 | $63.10 | $62.79 | 81,367 |
| 03:54 PM | $62.96 | Up $0.06 | $63.07 | $62.89 | 60,520 |
| 03:53 PM | $62.90 | Down $ -0.07 | $63.01 | $62.90 | 41,127 |
| 03:52 PM | $62.97 | Up $0.10 | $63.01 | $62.86 | 62,536 |
| 03:51 PM | $62.87 | Up $0.09 | $62.90 | $62.75 | 30,188 |
| 03:50 PM | $62.78 | Down $ -0.19 | $63.06 | $62.70 | 85,618 |
| 03:49 PM | $62.97 | Down $ -0.01 | $63.00 | $62.93 | 21,171 |
| 03:48 PM | $62.98 | Down $ -0.12 | $63.12 | $62.96 | 13,075 |
| 03:47 PM | $63.09 | Up $0.01 | $63.10 | $63.03 | 11,250 |
| 03:46 PM | $63.08 | Down $ -0.11 | $63.22 | $63.08 | 10,513 |
| 03:45 PM | $63.19 | Down $ -0.09 | $63.33 | $63.14 | 26,704 |
| 03:44 PM | $63.28 | Down $ -0.06 | $63.34 | $63.27 | 35,455 |
| 03:43 PM | $63.34 | Down $0.00 | $63.40 | $63.33 | 9,165 |
| 03:42 PM | $63.35 | Down $ -0.13 | $63.48 | $63.34 | 19,712 |
| 03:41 PM | $63.47 | Up $0.03 | $63.53 | $63.44 | 13,292 |
| 03:40 PM | $63.44 | Up $0.04 | $63.49 | $63.38 | 14,202 |
| 03:39 PM | $63.40 | Up $0.00 | $63.40 | $63.35 | 7,249 |
| 03:38 PM | $63.40 | Up $0.14 | $63.41 | $63.24 | 25,748 |
| 03:37 PM | $63.26 | Up $0.02 | $63.35 | $63.23 | 16,979 |
| 03:36 PM | $63.24 | Down $ -0.21 | $63.46 | $63.23 | 40,683 |
| 03:35 PM | $63.45 | Down $ -0.01 | $63.50 | $63.40 | 17,356 |
| 03:34 PM | $63.45 | Up $0.01 | $63.45 | $63.40 | 14,958 |
| 03:33 PM | $63.44 | Up $0.01 | $63.49 | $63.41 | 19,484 |
| 03:32 PM | $63.43 | Up $0.05 | $63.50 | $63.36 | 21,881 |
| 03:31 PM | $63.38 | Down $ -0.17 | $63.59 | $63.38 | 13,252 |
| 03:30 PM | $63.55 | Up $0.13 | $63.55 | $63.29 | 16,729 |
| 03:29 PM | $63.42 | Up $0.02 | $63.47 | $63.35 | 14,044 |
| 03:28 PM | $63.39 | Up $0.13 | $63.39 | $63.27 | 8,859 |
| 03:27 PM | $63.26 | Up $0.04 | $63.30 | $63.20 | 13,171 |
| 03:26 PM | $63.22 | Up $0.09 | $63.22 | $63.12 | 13,951 |
| 03:25 PM | $63.13 | Down $ -0.02 | $63.22 | $63.10 | 12,695 |
| 03:24 PM | $63.15 | Down $ -0.04 | $63.25 | $63.14 | 12,022 |
| 03:23 PM | $63.19 | Down $ -0.08 | $63.34 | $63.19 | 10,008 |
| 03:22 PM | $63.27 | Up $0.05 | $63.31 | $63.21 | 10,033 |
| 03:21 PM | $63.22 | Down $ -0.06 | $63.30 | $63.22 | 9,429 |
| 03:20 PM | $63.28 | Down $ -0.01 | $63.31 | $63.24 | 8,546 |
| 03:19 PM | $63.29 | Down $ -0.12 | $63.46 | $63.28 | 9,252 |
| 03:18 PM | $63.41 | Up $0.02 | $63.49 | $63.39 | 7,010 |
| 03:17 PM | $63.39 | Down $ -0.06 | $63.47 | $63.39 | 5,038 |
| 03:16 PM | $63.45 | Up $0.01 | $63.46 | $63.36 | 16,779 |
| 03:15 PM | $63.44 | Down $ -0.11 | $63.54 | $63.44 | 6,214 |
| 03:14 PM | $63.55 | Down $ -0.17 | $63.69 | $63.55 | 9,361 |
| 03:13 PM | $63.72 | Up $0.06 | $63.73 | $63.63 | 4,761 |
| 03:12 PM | $63.66 | Up $0.01 | $63.67 | $63.54 | 5,495 |
| 03:11 PM | $63.65 | Up $0.06 | $63.75 | $63.56 | 23,920 |
| 03:10 PM | $63.59 | Down $ -0.07 | $63.69 | $63.54 | 12,383 |
| 03:09 PM | $63.66 | Up $0.10 | $63.69 | $63.58 | 37,702 |
| 03:08 PM | $63.55 | Up $0.06 | $63.57 | $63.50 | 7,200 |
| 03:07 PM | $63.50 | Up $0.09 | $63.50 | $63.39 | 6,207 |
| 03:06 PM | $63.41 | Up $0.00 | $63.43 | $63.35 | 12,241 |
| 03:05 PM | $63.41 | Down $ -0.02 | $63.46 | $63.38 | 9,629 |
| 03:04 PM | $63.43 | Down $ -0.04 | $63.46 | $63.39 | 11,074 |
| 03:03 PM | $63.47 | Down $ -0.02 | $63.50 | $63.41 | 7,260 |
| 03:02 PM | $63.49 | Down $ -0.06 | $63.56 | $63.47 | 9,009 |
| 03:01 PM | $63.56 | Up $0.10 | $63.59 | $63.41 | 10,041 |
| 03:00 PM | $63.46 | Down $ -0.08 | $63.55 | $63.41 | 14,121 |
| 02:59 PM | $63.53 | Up $0.06 | $63.61 | $63.50 | 11,135 |
| 02:58 PM | $63.47 | Up $0.12 | $63.49 | $63.36 | 8,355 |
| 02:57 PM | $63.36 | Up $0.08 | $63.44 | $63.27 | 6,140 |
| 02:56 PM | $63.28 | Up $0.09 | $63.32 | $63.21 | 6,132 |
| 02:55 PM | $63.19 | Up $0.09 | $63.22 | $63.11 | 7,186 |
| 02:54 PM | $63.10 | Down $ -0.09 | $63.19 | $63.10 | 6,143 |
| 02:53 PM | $63.19 | Down $ -0.01 | $63.24 | $63.16 | 5,784 |
| 02:52 PM | $63.20 | Up $0.00 | $63.23 | $63.14 | 12,315 |
| 02:51 PM | $63.20 | Up $0.04 | $63.27 | $63.17 | 13,882 |
| 02:50 PM | $63.17 | Down $ -0.02 | $63.21 | $63.16 | 9,126 |
| 02:49 PM | $63.19 | Up $0.08 | $63.21 | $63.11 | 8,869 |
| 02:48 PM | $63.11 | Down $ -0.11 | $63.23 | $63.11 | 33,265 |
| 02:47 PM | $63.22 | Down $ -0.01 | $63.25 | $63.21 | 7,062 |
| 02:46 PM | $63.23 | Up $0.02 | $63.23 | $63.18 | 5,237 |
| 02:45 PM | $63.21 | Down $ -0.07 | $63.27 | $63.17 | 4,881 |
| 02:44 PM | $63.28 | Down $ -0.03 | $63.31 | $63.24 | 5,200 |
| 02:43 PM | $63.31 | Up $0.04 | $63.33 | $63.27 | 3,200 |
| 02:42 PM | $63.28 | Up $0.02 | $63.31 | $63.24 | 5,092 |
| 02:41 PM | $63.26 | Up $0.06 | $63.28 | $63.21 | 6,391 |
| 02:40 PM | $63.20 | Down $ -0.05 | $63.23 | $63.17 | 7,676 |
| 02:39 PM | $63.24 | Up $0.08 | $63.24 | $63.17 | 7,128 |
| 02:38 PM | $63.17 | Down $ -0.05 | $63.21 | $63.14 | 10,409 |
| 02:37 PM | $63.22 | Up $0.08 | $63.22 | $63.14 | 6,636 |
| 02:36 PM | $63.14 | Down $ -0.03 | $63.22 | $63.14 | 7,391 |
| 02:35 PM | $63.17 | Up $0.07 | $63.17 | $63.07 | 4,380 |
| 02:34 PM | $63.11 | Down $ -0.03 | $63.15 | $63.07 | 6,867 |
| 02:33 PM | $63.13 | Down $ -0.03 | $63.18 | $63.13 | 3,386 |
| 02:32 PM | $63.16 | Down $ -0.04 | $63.25 | $63.15 | 4,831 |
| 02:31 PM | $63.20 | Down $ -0.05 | $63.30 | $63.20 | 6,587 |
| 02:30 PM | $63.25 | Down $ -0.11 | $63.35 | $63.20 | 11,359 |
| 02:29 PM | $63.36 | Down $ -0.02 | $63.42 | $63.35 | 29,550 |
| 02:28 PM | $63.39 | Down $ -0.02 | $63.41 | $63.37 | 5,446 |
| 02:27 PM | $63.40 | Down $ -0.10 | $63.51 | $63.40 | 4,069 |
| 02:26 PM | $63.50 | Up $0.08 | $63.53 | $63.41 | 3,441 |
| 02:25 PM | $63.42 | Up $0.00 | $63.42 | $63.36 | 3,315 |
| 02:24 PM | $63.42 | Up $0.06 | $63.42 | $63.37 | 3,623 |
| 02:23 PM | $63.36 | Up $0.08 | $63.43 | $63.28 | 5,293 |
| 02:22 PM | $63.28 | Down $ -0.07 | $63.38 | $63.26 | 3,211 |
| 02:21 PM | $63.35 | Up $0.15 | $63.35 | $63.24 | 7,926 |
| 02:20 PM | $63.20 | Down $ -0.14 | $63.33 | $63.12 | 15,950 |
| 02:19 PM | $63.34 | Down $ -0.10 | $63.44 | $63.34 | 1,943 |
| 02:18 PM | $63.45 | Up $0.02 | $63.50 | $63.44 | 10,482 |
| 02:17 PM | $63.43 | Up $0.00 | $63.46 | $63.41 | 3,240 |
| 02:16 PM | $63.43 | Down $ -0.06 | $63.51 | $63.42 | 3,637 |
| 02:15 PM | $63.49 | Down $ -0.09 | $63.62 | $63.47 | 12,232 |
| 02:14 PM | $63.59 | Down $ -0.02 | $63.61 | $63.53 | 9,178 |
| 02:13 PM | $63.61 | Down $ -0.01 | $63.62 | $63.57 | 13,942 |
| 02:12 PM | $63.62 | Up $0.06 | $63.64 | $63.54 | 18,323 |
| 02:11 PM | $63.56 | Up $0.13 | $63.58 | $63.42 | 4,350 |
| 02:10 PM | $63.43 | Up $0.08 | $63.44 | $63.31 | 8,320 |
| 02:09 PM | $63.36 | Up $0.03 | $63.38 | $63.33 | 7,316 |
| 02:08 PM | $63.32 | Down $ -0.02 | $63.36 | $63.30 | 4,200 |
| 02:07 PM | $63.34 | Down $ -0.09 | $63.42 | $63.30 | 10,762 |
| 02:06 PM | $63.43 | Down $ -0.05 | $63.50 | $63.36 | 11,674 |
| 02:05 PM | $63.48 | Down $ -0.09 | $63.56 | $63.43 | 13,851 |
| 02:04 PM | $63.57 | Down $ -0.05 | $63.61 | $63.53 | 26,950 |
| 02:03 PM | $63.62 | Up $0.07 | $63.62 | $63.52 | 4,590 |
| 02:02 PM | $63.55 | Down $ -0.07 | $63.66 | $63.54 | 9,311 |
| 02:01 PM | $63.62 | Up $0.18 | $63.62 | $63.47 | 5,716 |
| 02:00 PM | $63.44 | Down $ -0.09 | $63.56 | $63.42 | 13,009 |
| 01:59 PM | $63.54 | Down $ -0.03 | $63.59 | $63.52 | 2,343 |
| 01:58 PM | $63.57 | Up $0.10 | $63.60 | $63.46 | 3,689 |
| 01:57 PM | $63.46 | Up $0.10 | $63.54 | $63.38 | 12,509 |
| 01:56 PM | $63.36 | Up $0.01 | $63.46 | $63.32 | 6,048 |
| 01:55 PM | $63.36 | Down $ -0.04 | $63.39 | $63.29 | 3,943 |
| 01:54 PM | $63.39 | Up $0.04 | $63.39 | $63.32 | 6,169 |
| 01:53 PM | $63.35 | Down $ -0.06 | $63.43 | $63.33 | 5,951 |
| 01:52 PM | $63.41 | Up $0.20 | $63.43 | $63.20 | 7,991 |
| 01:51 PM | $63.21 | Down $ -0.07 | $63.29 | $63.19 | 2,470 |
| 01:50 PM | $63.28 | Up $0.02 | $63.37 | $63.26 | 7,536 |
| 01:49 PM | $63.26 | Up $0.07 | $63.28 | $63.15 | 1,913 |
| 01:48 PM | $63.19 | Up $0.07 | $63.19 | $63.09 | 5,567 |
| 01:47 PM | $63.12 | Down $ -0.02 | $63.19 | $63.12 | 3,610 |
| 01:46 PM | $63.14 | Up $0.05 | $63.26 | $63.11 | 5,223 |
| 01:45 PM | $63.10 | Up $0.03 | $63.19 | $63.07 | 12,350 |
| 01:44 PM | $63.06 | Up $0.04 | $63.09 | $62.99 | 24,747 |
| 01:43 PM | $63.02 | Down $ -0.01 | $63.09 | $62.97 | 14,609 |
| 01:42 PM | $63.03 | Up $0.07 | $63.03 | $62.96 | 5,725 |
| 01:41 PM | $62.96 | Down $ -0.04 | $63.04 | $62.92 | 4,255 |
| 01:40 PM | $63.00 | Up $0.08 | $63.03 | $62.89 | 12,218 |
| 01:39 PM | $62.93 | Down $ -0.02 | $62.97 | $62.90 | 10,257 |
| 01:38 PM | $62.94 | Up $0.01 | $62.94 | $62.88 | 12,757 |
| 01:37 PM | $62.93 | Down $ -0.10 | $63.09 | $62.90 | 16,756 |
| 01:36 PM | $63.04 | Down $ -0.09 | $63.15 | $63.03 | 25,150 |
| 01:35 PM | $63.13 | Down $ -0.14 | $63.31 | $63.10 | 15,831 |
| 01:34 PM | $63.26 | Up $0.11 | $63.29 | $63.15 | 5,733 |
| 01:33 PM | $63.15 | Up $0.06 | $63.15 | $63.06 | 5,960 |
| 01:32 PM | $63.09 | Up $0.18 | $63.10 | $62.86 | 6,393 |
| 01:31 PM | $62.91 | Up $0.18 | $62.95 | $62.73 | 5,787 |
| 01:30 PM | $62.73 | Up $0.01 | $62.75 | $62.70 | 4,456 |
| 01:29 PM | $62.72 | Up $0.13 | $62.76 | $62.60 | 4,481 |
| 01:28 PM | $62.59 | Up $0.01 | $62.62 | $62.51 | 7,198 |
| 01:27 PM | $62.58 | Up $0.00 | $62.61 | $62.54 | 2,941 |
| 01:26 PM | $62.58 | Down $ -0.02 | $62.64 | $62.58 | 4,557 |
| 01:25 PM | $62.60 | Up $0.05 | $62.60 | $62.51 | 4,324 |
| 01:24 PM | $62.55 | Down $ -0.05 | $62.59 | $62.50 | 4,742 |
| 01:23 PM | $62.60 | Up $0.02 | $62.61 | $62.47 | 6,217 |
| 01:22 PM | $62.58 | Up $0.09 | $62.58 | $62.42 | 4,656 |
| 01:21 PM | $62.49 | Up $0.02 | $62.54 | $62.41 | 4,007 |
| 01:20 PM | $62.48 | Down $ -0.02 | $62.51 | $62.48 | 2,628 |
| 01:19 PM | $62.50 | Up $0.02 | $62.56 | $62.45 | 3,293 |
| 01:18 PM | $62.48 | Up $0.03 | $62.50 | $62.45 | 2,810 |
| 01:17 PM | $62.45 | Down $ -0.01 | $62.57 | $62.43 | 4,095 |
| 01:16 PM | $62.46 | Down $ -0.20 | $62.62 | $62.46 | 5,839 |
| 01:15 PM | $62.66 | Down $ -0.09 | $62.73 | $62.62 | 4,101 |
| 01:14 PM | $62.75 | Up $0.04 | $62.77 | $62.65 | 12,452 |
| 01:13 PM | $62.70 | Up $0.12 | $62.77 | $62.59 | 8,644 |
| 01:12 PM | $62.58 | Up $0.05 | $62.64 | $62.50 | 9,714 |
| 01:11 PM | $62.54 | Down $ -0.12 | $62.66 | $62.53 | 7,340 |
| 01:10 PM | $62.65 | Down $ -0.08 | $62.77 | $62.65 | 5,901 |
| 01:09 PM | $62.73 | Up $0.09 | $62.77 | $62.65 | 8,146 |
| 01:08 PM | $62.64 | Down $ -0.02 | $62.76 | $62.63 | 7,925 |
| 01:07 PM | $62.65 | Down $ -0.09 | $62.79 | $62.61 | 8,067 |
| 01:06 PM | $62.74 | Up $0.09 | $62.77 | $62.63 | 11,154 |
| 01:05 PM | $62.65 | Up $0.18 | $62.66 | $62.49 | 7,696 |
| 01:04 PM | $62.47 | Down $ -0.05 | $62.53 | $62.46 | 5,790 |
| 01:03 PM | $62.52 | Up $0.01 | $62.52 | $62.43 | 7,013 |
| 01:02 PM | $62.51 | Down $0.00 | $62.58 | $62.48 | 7,128 |
| 01:01 PM | $62.51 | Down $ -0.04 | $62.59 | $62.47 | 6,298 |
| 01:00 PM | $62.55 | Down $ -0.16 | $62.72 | $62.51 | 8,728 |
| 12:59 PM | $62.71 | Down $ -0.01 | $62.87 | $62.71 | 9,519 |
| 12:58 PM | $62.72 | Up $0.08 | $62.78 | $62.63 | 7,850 |
| 12:57 PM | $62.64 | Up $0.16 | $62.65 | $62.49 | 8,881 |
| 12:56 PM | $62.48 | Up $0.09 | $62.48 | $62.33 | 6,848 |
| 12:55 PM | $62.39 | Up $0.18 | $62.40 | $62.20 | 6,042 |
| 12:54 PM | $62.21 | Down $ -0.01 | $62.29 | $62.20 | 2,435 |
| 12:53 PM | $62.22 | Down $ -0.07 | $62.28 | $62.14 | 8,547 |
| 12:52 PM | $62.29 | Down $ -0.06 | $62.40 | $62.25 | 7,649 |
| 12:51 PM | $62.36 | Down $ -0.01 | $62.48 | $62.34 | 12,109 |
| 12:50 PM | $62.36 | Up $0.06 | $62.36 | $62.17 | 6,501 |
| 12:49 PM | $62.30 | Down $ -0.01 | $62.32 | $62.23 | 5,283 |
| 12:48 PM | $62.31 | Down $ -0.04 | $62.38 | $62.27 | 47,938 |
| 12:47 PM | $62.35 | Down $ -0.12 | $62.54 | $62.35 | 22,908 |
| 12:46 PM | $62.47 | Down $ -0.13 | $62.69 | $62.45 | 37,905 |
| 12:45 PM | $62.60 | Down $ -0.02 | $62.66 | $62.52 | 12,124 |
| 12:44 PM | $62.62 | Up $0.08 | $62.63 | $62.46 | 6,876 |
| 12:43 PM | $62.54 | Down $ -0.05 | $62.58 | $62.48 | 14,024 |
| 12:42 PM | $62.59 | Down $ -0.16 | $62.73 | $62.53 | 8,850 |
| 12:41 PM | $62.74 | Up $0.01 | $62.74 | $62.55 | 9,980 |
| 12:40 PM | $62.73 | Up $0.04 | $62.83 | $62.68 | 14,825 |
| 12:39 PM | $62.69 | Up $0.10 | $62.71 | $62.53 | 20,203 |
| 12:38 PM | $62.59 | Up $0.00 | $62.66 | $62.43 | 12,137 |
| 12:37 PM | $62.59 | Down $ -0.24 | $62.84 | $62.59 | 14,600 |
| 12:36 PM | $62.83 | Down $ -0.23 | $63.10 | $62.83 | 18,573 |
| 12:35 PM | $63.06 | Down $ -0.19 | $63.27 | $63.01 | 5,180 |
| 12:34 PM | $63.25 | Up $0.06 | $63.25 | $63.14 | 2,160 |
| 12:33 PM | $63.19 | Down $ -0.02 | $63.24 | $63.17 | 5,901 |
| 12:32 PM | $63.21 | Down $ -0.19 | $63.40 | $63.21 | 12,605 |
| 12:31 PM | $63.40 | Down $ -0.12 | $63.56 | $63.40 | 6,896 |
| 12:30 PM | $63.52 | Up $0.00 | $63.57 | $63.49 | 4,114 |
| 12:29 PM | $63.52 | Down $ -0.01 | $63.57 | $63.49 | 5,698 |
| 12:28 PM | $63.53 | Up $0.04 | $63.56 | $63.44 | 4,226 |
| 12:27 PM | $63.49 | Down $ -0.06 | $63.56 | $63.46 | 6,397 |
| 12:26 PM | $63.55 | Up $0.05 | $63.55 | $63.46 | 3,901 |
| 12:25 PM | $63.50 | Down $ -0.04 | $63.54 | $63.46 | 4,182 |
| 12:24 PM | $63.53 | Up $0.01 | $63.56 | $63.47 | 6,592 |
| 12:23 PM | $63.52 | Down $ -0.02 | $63.57 | $63.49 | 3,455 |
| 12:22 PM | $63.54 | Up $0.15 | $63.59 | $63.46 | 11,056 |
| 12:21 PM | $63.39 | Up $0.05 | $63.41 | $63.28 | 7,299 |
| 12:20 PM | $63.34 | Down $ -0.14 | $63.47 | $63.23 | 16,578 |
| 12:19 PM | $63.48 | Down $ -0.07 | $63.59 | $63.48 | 3,700 |
| 12:18 PM | $63.55 | Up $0.14 | $63.66 | $63.40 | 7,710 |
| 12:17 PM | $63.41 | Up $0.05 | $63.43 | $63.29 | 9,319 |
| 12:16 PM | $63.36 | Down $ -0.03 | $63.39 | $63.33 | 3,524 |
| 12:15 PM | $63.39 | Up $0.09 | $63.42 | $63.25 | 8,575 |
| 12:14 PM | $63.30 | Up $0.07 | $63.30 | $63.22 | 2,200 |
| 12:13 PM | $63.23 | Down $ -0.07 | $63.30 | $63.23 | 4,155 |
| 12:12 PM | $63.30 | Down $ -0.07 | $63.46 | $63.28 | 8,970 |
| 12:11 PM | $63.37 | Up $0.13 | $63.41 | $63.17 | 3,701 |
| 12:10 PM | $63.24 | Down $ -0.03 | $63.32 | $63.23 | 3,234 |
| 12:09 PM | $63.27 | Up $0.09 | $63.28 | $63.22 | 3,601 |
| 12:08 PM | $63.18 | Down $ -0.11 | $63.31 | $63.18 | 1,713 |
| 12:07 PM | $63.29 | Down $ -0.07 | $63.36 | $63.25 | 6,562 |
| 12:06 PM | $63.36 | Up $0.19 | $63.36 | $63.20 | 7,378 |
| 12:05 PM | $63.18 | Up $0.04 | $63.21 | $63.05 | 6,860 |
| 12:04 PM | $63.13 | Down $ -0.08 | $63.21 | $63.11 | 5,636 |
| 12:03 PM | $63.21 | Down $ -0.17 | $63.33 | $63.21 | 3,680 |
| 12:02 PM | $63.38 | Up $0.06 | $63.42 | $63.25 | 6,683 |
| 12:01 PM | $63.32 | Down $ -0.06 | $63.44 | $63.32 | 4,358 |
| 12:00 PM | $63.38 | Down $ -0.22 | $63.56 | $63.36 | 8,736 |
| 11:59 AM | $63.60 | Up $0.18 | $63.60 | $63.43 | 8,149 |
| 11:58 AM | $63.42 | Up $0.01 | $63.48 | $63.41 | 6,732 |
| 11:57 AM | $63.41 | Down $ -0.10 | $63.49 | $63.33 | 4,263 |
| 11:56 AM | $63.51 | Up $0.09 | $63.54 | $63.37 | 7,410 |
| 11:55 AM | $63.42 | Down $ -0.05 | $63.48 | $63.40 | 4,358 |
| 11:54 AM | $63.48 | Down $ -0.13 | $63.57 | $63.46 | 1,900 |
| 11:53 AM | $63.61 | Down $ -0.02 | $63.66 | $63.51 | 7,880 |
| 11:52 AM | $63.63 | Up $0.31 | $63.66 | $63.35 | 12,989 |
| 11:51 AM | $63.32 | Down $ -0.04 | $63.42 | $63.30 | 4,248 |
| 11:50 AM | $63.36 | Up $0.05 | $63.48 | $63.32 | 5,010 |
| 11:49 AM | $63.31 | Up $0.03 | $63.39 | $63.27 | 11,458 |
| 11:48 AM | $63.27 | Up $0.00 | $63.32 | $63.18 | 16,080 |
| 11:47 AM | $63.27 | Up $0.07 | $63.36 | $63.17 | 5,450 |
| 11:46 AM | $63.20 | Up $0.17 | $63.21 | $63.00 | 11,967 |
| 11:45 AM | $63.03 | Down $ -0.08 | $63.18 | $63.03 | 4,789 |
| 11:44 AM | $63.11 | Down $ -0.08 | $63.24 | $63.11 | 2,893 |
| 11:43 AM | $63.19 | Down $ -0.13 | $63.30 | $63.17 | 2,144 |
| 11:42 AM | $63.32 | Down $ -0.06 | $63.39 | $63.28 | 6,359 |
| 11:41 AM | $63.39 | Down $ -0.04 | $63.44 | $63.34 | 6,300 |
| 11:40 AM | $63.42 | Down $ -0.18 | $63.59 | $63.39 | 4,707 |
| 11:39 AM | $63.61 | Up $0.07 | $63.63 | $63.52 | 16,375 |
| 11:38 AM | $63.53 | Up $0.15 | $63.53 | $63.37 | 5,566 |
| 11:37 AM | $63.38 | Down $ -0.08 | $63.52 | $63.34 | 5,148 |
| 11:36 AM | $63.46 | Down $ -0.01 | $63.55 | $63.39 | 7,827 |
| 11:35 AM | $63.47 | Down $ -0.05 | $63.71 | $63.45 | 12,528 |
| 11:34 AM | $63.52 | Down $ -0.04 | $63.63 | $63.50 | 9,795 |
| 11:33 AM | $63.57 | Up $0.21 | $63.57 | $63.36 | 52,077 |
| 11:32 AM | $63.35 | Down $ -0.10 | $63.43 | $63.29 | 7,513 |
| 11:31 AM | $63.46 | Up $0.30 | $63.49 | $63.16 | 16,900 |
| 11:30 AM | $63.16 | Down $ -0.02 | $63.26 | $63.12 | 12,868 |
| 11:29 AM | $63.18 | Up $0.02 | $63.22 | $63.14 | 4,905 |
| 11:28 AM | $63.16 | Up $0.01 | $63.23 | $63.10 | 6,314 |
| 11:27 AM | $63.15 | Down $ -0.27 | $63.54 | $63.15 | 14,276 |
| 11:26 AM | $63.42 | Down $ -0.01 | $63.47 | $63.31 | 6,587 |
| 11:25 AM | $63.43 | Up $0.02 | $63.43 | $63.29 | 5,604 |
| 11:24 AM | $63.41 | Up $0.16 | $63.48 | $63.24 | 9,091 |
| 11:23 AM | $63.25 | Up $0.30 | $63.29 | $63.06 | 6,919 |
| 11:22 AM | $62.95 | Down $ -0.08 | $63.18 | $62.92 | 6,980 |
| 11:21 AM | $63.03 | Up $0.44 | $63.03 | $62.63 | 12,645 |
| 11:20 AM | $62.59 | Down $ -0.03 | $62.65 | $62.47 | 4,101 |
| 11:19 AM | $62.63 | Up $0.03 | $62.70 | $62.59 | 5,428 |
| 11:18 AM | $62.59 | Up $0.12 | $62.59 | $62.49 | 7,035 |
| 11:17 AM | $62.47 | Down $ -0.22 | $62.73 | $62.45 | 12,374 |
| 11:16 AM | $62.69 | Down $ -0.04 | $62.80 | $62.62 | 16,639 |
| 11:15 AM | $62.73 | Up $0.02 | $62.79 | $62.60 | 10,312 |
| 11:14 AM | $62.71 | Up $0.07 | $62.71 | $62.57 | 3,130 |
| 11:13 AM | $62.64 | Down $ -0.14 | $62.73 | $62.56 | 9,189 |
| 11:12 AM | $62.77 | Down $ -0.11 | $62.93 | $62.71 | 11,810 |
| 11:11 AM | $62.88 | Up $0.03 | $62.99 | $62.86 | 7,130 |
| 11:10 AM | $62.85 | Down $ -0.18 | $63.04 | $62.78 | 14,213 |
| 11:09 AM | $63.03 | Down $ -0.04 | $63.16 | $63.03 | 10,058 |
| 11:08 AM | $63.07 | Down $ -0.02 | $63.22 | $62.97 | 14,304 |
| 11:07 AM | $63.09 | Up $0.07 | $63.17 | $63.00 | 14,000 |
| 11:06 AM | $63.02 | Up $0.00 | $63.11 | $62.99 | 7,852 |
| 11:05 AM | $63.02 | Down $ -0.26 | $63.26 | $62.94 | 11,080 |
| 11:04 AM | $63.29 | Up $0.20 | $63.30 | $63.11 | 4,789 |
| 11:03 AM | $63.09 | Down $ -0.19 | $63.31 | $63.09 | 6,307 |
| 11:02 AM | $63.27 | Up $0.12 | $63.33 | $63.13 | 9,513 |
| 11:01 AM | $63.15 | Down $ -0.03 | $63.24 | $63.05 | 5,835 |
| 11:00 AM | $63.18 | Down $ -0.25 | $63.43 | $63.15 | 10,372 |
| 10:59 AM | $63.43 | Down $ -0.05 | $63.47 | $63.36 | 2,800 |
| 10:58 AM | $63.48 | Up $0.01 | $63.54 | $63.26 | 15,581 |
| 10:57 AM | $63.47 | Down $ -0.01 | $63.49 | $63.38 | 17,344 |
| 10:56 AM | $63.48 | Up $0.26 | $63.48 | $63.23 | 11,418 |
| 10:55 AM | $63.22 | Up $0.03 | $63.32 | $63.10 | 8,843 |
| 10:54 AM | $63.19 | Down $ -0.16 | $63.35 | $63.18 | 6,690 |
| 10:53 AM | $63.34 | Down $ -0.22 | $63.58 | $63.26 | 10,850 |
| 10:52 AM | $63.57 | Down $ -0.15 | $63.78 | $63.54 | 9,955 |
| 10:51 AM | $63.72 | Up $0.11 | $63.74 | $63.52 | 13,110 |
| 10:50 AM | $63.61 | Up $0.08 | $63.75 | $63.51 | 12,958 |
| 10:49 AM | $63.52 | Up $0.15 | $63.60 | $63.39 | 17,719 |
| 10:48 AM | $63.37 | Up $0.21 | $63.37 | $63.11 | 7,320 |
| 10:47 AM | $63.16 | Down $ -0.13 | $63.38 | $63.12 | 12,845 |
| 10:46 AM | $63.28 | Up $0.36 | $63.38 | $62.95 | 12,326 |
| 10:45 AM | $62.93 | Up $0.13 | $62.95 | $62.67 | 8,946 |
| 10:44 AM | $62.80 | Up $0.18 | $62.87 | $62.67 | 21,271 |
| 10:43 AM | $62.62 | Down $ -0.09 | $62.79 | $62.58 | 4,628 |
| 10:42 AM | $62.71 | Up $0.34 | $62.71 | $62.32 | 9,023 |
| 10:41 AM | $62.36 | Down $ -0.15 | $62.49 | $62.27 | 17,178 |
| 10:40 AM | $62.51 | Up $0.18 | $62.65 | $62.38 | 17,433 |
| 10:39 AM | $62.33 | Up $0.15 | $62.34 | $62.10 | 10,299 |
| 10:38 AM | $62.18 | Down $ -0.08 | $62.31 | $62.18 | 7,401 |
| 10:37 AM | $62.26 | Up $0.13 | $62.26 | $61.90 | 28,000 |
| 10:36 AM | $62.14 | Up $0.13 | $62.26 | $62.05 | 38,121 |
| 10:35 AM | $62.00 | Down $ -0.07 | $62.18 | $61.93 | 28,640 |
| 10:34 AM | $62.07 | Down $ -0.23 | $62.35 | $62.00 | 18,666 |
| 10:33 AM | $62.30 | Down $ -0.32 | $62.59 | $62.29 | 22,259 |
| 10:32 AM | $62.62 | Up $0.29 | $62.64 | $62.30 | 26,110 |
| 10:31 AM | $62.33 | Down $ -0.15 | $62.51 | $62.27 | 21,282 |
| 10:30 AM | $62.48 | Down $ -0.18 | $62.67 | $62.45 | 20,116 |
| 10:29 AM | $62.66 | Up $0.06 | $62.66 | $62.51 | 22,034 |
| 10:28 AM | $62.60 | Down $ -0.36 | $62.85 | $62.55 | 12,732 |
| 10:27 AM | $62.96 | Down $ -0.12 | $63.22 | $62.96 | 10,657 |
| 10:26 AM | $63.07 | Down $ -0.18 | $63.28 | $63.02 | 16,882 |
| 10:25 AM | $63.25 | Up $0.18 | $63.28 | $62.87 | 76,850 |
| 10:24 AM | $63.07 | Down $ -0.13 | $63.30 | $63.06 | 13,917 |
| 10:23 AM | $63.21 | Down $ -0.20 | $63.50 | $63.18 | 4,714 |
| 10:22 AM | $63.40 | Up $0.02 | $63.56 | $63.32 | 8,526 |
| 10:21 AM | $63.38 | Down $ -0.26 | $63.81 | $63.38 | 11,947 |
| 10:20 AM | $63.64 | Up $0.21 | $63.68 | $63.28 | 25,282 |
| 10:19 AM | $63.43 | Up $0.01 | $63.54 | $63.32 | 26,220 |
| 10:18 AM | $63.42 | Up $0.31 | $63.46 | $63.05 | 8,425 |
| 10:17 AM | $63.11 | Down $ -0.03 | $63.18 | $62.95 | 17,895 |
| 10:16 AM | $63.14 | Down $ -0.24 | $63.49 | $63.10 | 18,829 |
| 10:15 AM | $63.38 | Down $ -0.13 | $63.54 | $63.30 | 35,070 |
| 10:14 AM | $63.51 | Down $ -0.02 | $63.69 | $63.44 | 18,266 |
| 10:13 AM | $63.53 | Down $ -0.02 | $63.68 | $63.45 | 8,325 |
| 10:12 AM | $63.55 | Up $0.24 | $63.56 | $63.18 | 20,091 |
| 10:11 AM | $63.31 | Down $ -0.38 | $63.65 | $63.19 | 19,462 |
| 10:10 AM | $63.69 | Up $0.23 | $63.83 | $63.37 | 50,344 |
| 10:09 AM | $63.46 | Up $0.03 | $63.48 | $63.35 | 16,183 |
| 10:08 AM | $63.42 | Up $0.05 | $63.49 | $63.31 | 28,651 |
| 10:07 AM | $63.38 | Down $ -0.27 | $63.72 | $63.37 | 19,400 |
| 10:06 AM | $63.65 | Down $ -0.07 | $63.79 | $63.56 | 26,187 |
| 10:05 AM | $63.72 | Down $ -0.08 | $63.82 | $63.65 | 12,830 |
| 10:04 AM | $63.80 | Down $ -0.09 | $63.86 | $63.75 | 4,575 |
| 10:03 AM | $63.89 | Down $ -0.09 | $63.98 | $63.81 | 9,052 |
| 10:02 AM | $63.98 | Down $ -0.17 | $64.26 | $63.96 | 17,629 |
| 10:01 AM | $64.15 | Down $ -0.27 | $64.51 | $64.15 | 7,863 |
| 10:00 AM | $64.42 | Down $ -0.42 | $65.01 | $64.36 | 19,942 |
| 09:59 AM | $64.84 | Up $0.18 | $64.90 | $64.68 | 3,104 |
| 09:58 AM | $64.66 | Down $ -0.05 | $64.87 | $64.66 | 1,696 |
| 09:57 AM | $64.71 | Down $ -0.26 | $65.01 | $64.64 | 17,149 |
| 09:56 AM | $64.97 | Down $ -0.12 | $65.16 | $64.88 | 11,014 |
| 09:55 AM | $65.09 | Down $ -0.08 | $65.21 | $64.99 | 9,845 |
| 09:54 AM | $65.17 | Down $ -0.39 | $65.60 | $65.17 | 4,926 |
| 09:53 AM | $65.56 | Down $ -0.06 | $65.74 | $65.44 | 7,746 |
| 09:52 AM | $65.62 | Down $ -0.15 | $65.72 | $65.56 | 7,844 |
| 09:51 AM | $65.77 | Down $ -0.18 | $65.96 | $65.71 | 9,072 |
| 09:50 AM | $65.95 | Down $ -0.06 | $65.95 | $65.49 | 8,802 |
| 09:49 AM | $66.01 | Up $0.12 | $66.31 | $65.89 | 53,192 |
| 09:48 AM | $65.89 | Down $ -0.05 | $66.15 | $65.82 | 49,113 |
| 09:47 AM | $65.94 | Down $ -0.05 | $66.00 | $65.72 | 11,823 |
| 09:46 AM | $65.99 | Up $0.46 | $65.99 | $65.58 | 7,732 |
| 09:45 AM | $65.53 | Up $0.28 | $65.72 | $65.28 | 14,083 |
| 09:44 AM | $65.25 | Up $0.10 | $65.36 | $64.94 | 16,638 |
| 09:43 AM | $65.15 | Down $ -0.02 | $65.32 | $65.02 | 21,515 |
| 09:42 AM | $65.17 | Down $ -0.09 | $65.44 | $65.14 | 9,460 |
| 09:41 AM | $65.26 | Down $ -0.03 | $65.44 | $65.15 | 14,559 |
| 09:40 AM | $65.29 | Up $0.21 | $65.29 | $64.83 | 12,291 |
| 09:39 AM | $65.09 | Up $0.38 | $65.20 | $64.68 | 17,083 |
| 09:38 AM | $64.70 | Up $0.13 | $64.78 | $64.57 | 15,399 |
| 09:37 AM | $64.57 | Up $0.18 | $64.72 | $64.30 | 13,718 |
| 09:36 AM | $64.39 | Up $0.19 | $64.44 | $64.07 | 15,704 |
| 09:35 AM | $64.20 | Down $ -0.06 | $64.52 | $64.08 | 19,834 |
| 09:34 AM | $64.26 | Down $ -0.24 | $64.83 | $64.21 | 28,326 |
| 09:33 AM | $64.50 | Down $ -0.01 | $64.85 | $64.45 | 19,392 |
| 09:32 AM | $64.51 | Down $ -0.59 | $65.00 | $64.37 | 21,563 |
| 09:31 AM | $65.11 | Down $ -0.50 | $65.62 | $65.00 | 38,683 |
| 09:30 AM | $65.61 | Up $2.60 | $66.70 | $65.48 | 96,865 |
| Previous close | $63.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/11/2026 | $63.31 | $63.50 | $63.75 | $62.14 | 5,254,719 |
| 05/11/2026 | $62.98 | $64.63 | $65.37 | $62.76 | 5,692,322 |
| 04/11/2026 | $71.24 | $70.91 | $71.55 | $69.92 | 3,956,200 |
| 03/11/2026 | $72.64 | $73.09 | $73.84 | $70.65 | 4,018,992 |
| 02/11/2026 | $70.17 | $73.32 | $73.57 | $69.88 | 3,124,261 |
| 30/10/2026 | $71.71 | $70.37 | $71.92 | $69.64 | 3,118,264 |
| 29/10/2026 | $75.23 | $75.18 | $75.27 | $74.21 | 1,990,124 |
| 28/10/2026 | $75.61 | $74.95 | $76.19 | $74.59 | 2,421,097 |
| 27/10/2026 | $78.69 | $78.04 | $79.29 | $77.92 | 2,102,286 |
| 26/10/2026 | $74.09 | $73.69 | $74.93 | $73.67 | 1,334,142 |
| 23/10/2026 | $72.26 | $72.10 | $73.02 | $71.81 | 1,383,311 |
| 22/10/2026 | $73.25 | $73.04 | $73.70 | $72.46 | 2,494,666 |
| 21/10/2026 | $76.93 | $76.70 | $77.69 | $76.27 | 1,698,216 |
| 20/10/2026 | $75.61 | $75.46 | $76.27 | $75.38 | 2,065,779 |
| 19/10/2026 | $73.13 | $71.93 | $73.86 | $71.27 | 2,078,755 |
| 16/10/2026 | $72.02 | $73.81 | $73.85 | $71.74 | 4,195,047 |
| 15/10/2026 | $73.70 | $73.23 | $73.85 | $72.77 | 4,523,073 |
| 14/10/2026 | $73.36 | $73.32 | $73.68 | $71.84 | 2,631,058 |
| 13/10/2026 | $76.70 | $75.92 | $76.75 | $75.59 | 1,556,309 |
| 12/10/2026 | $76.00 | $76.75 | $76.95 | $75.98 | 1,912,764 |
| 09/10/2026 | $77.52 | $75.90 | $77.79 | $75.78 | 2,411,449 |
| 08/10/2026 | $79.41 | $79.43 | $80.03 | $78.54 | 4,553,122 |
| 07/10/2026 | $82.51 | $82.80 | $83.63 | $82.09 | 3,386,318 |
| 06/10/2026 | $86.31 | $86.52 | $86.61 | $85.99 | 1,811,700 |
| 05/10/2026 | $85.93 | $85.66 | $86.33 | $85.46 | 4,259,501 |
| 02/10/2026 | $84.89 | $84.39 | $85.39 | $82.99 | 5,089,202 |
| 01/10/2026 | $80.08 | $77.45 | $80.46 | $77.36 | 4,986,138 |
| 30/09/2026 | $76.86 | $76.00 | $77.12 | $75.65 | 1,842,272 |
| 29/09/2026 | $75.95 | $75.42 | $75.99 | $75.10 | 3,825,479 |
| 28/09/2026 | $75.65 | $75.66 | $76.43 | $75.39 | 3,374,985 |
Graphs are not available, please refer to the detailed table