Find a quote
Fidelity Nasdaq Composite Index ETF
68.39 Up 0.88 (1.29 %)
Delayed : 2025/04/25 17:57:16
- Previous close $67.51
- Opening $67.68
- Today High $68.51
- Today Low $67.32
- Price Bid $67.25
- Price Ask $67.25
- 52 Weeks High $79.75
- 52 Weeks Low $58.12
- Size Bid 1
- Size Ask 1
- Volume 251,627
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.09
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XNAS
- Ex Dividend Date : 2025/03/21
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $68.40 | Up $0.08 | $68.40 | $68.40 | 329 |
| 03:59 PM | $68.32 | Down $ -0.11 | $68.48 | $68.32 | 1,265 |
| 03:58 PM | $68.43 | Down $0.00 | $68.43 | $68.31 | 313 |
| 03:57 PM | $68.43 | Up $0.11 | $68.43 | $68.43 | 100 |
| 03:54 PM | $68.32 | Down $ -0.07 | $68.34 | $68.32 | 270 |
| 03:54 PM | $68.32 | Up $0.00 | $68.34 | $68.32 | 0 |
| 03:54 PM | $68.32 | Up $0.00 | $68.34 | $68.32 | 0 |
| 03:53 PM | $68.39 | Up $0.14 | $68.39 | $68.25 | 1,373 |
| 03:52 PM | $68.25 | Down $ -0.04 | $68.36 | $68.24 | 2,266 |
| 03:51 PM | $68.29 | Up $0.05 | $68.37 | $68.22 | 654 |
| 03:50 PM | $68.24 | Up $0.08 | $68.24 | $68.21 | 753 |
| 03:48 PM | $68.16 | Down $ -0.05 | $68.16 | $68.16 | 1,500 |
| 03:48 PM | $68.16 | Up $0.00 | $68.16 | $68.16 | 0 |
| 03:47 PM | $68.21 | Up $0.03 | $68.21 | $68.21 | 100 |
| 03:45 PM | $68.18 | Down $ -0.04 | $68.18 | $68.18 | 1,000 |
| 03:45 PM | $68.18 | Up $0.00 | $68.18 | $68.18 | 0 |
| 03:43 PM | $68.23 | Up $0.04 | $68.23 | $68.23 | 733 |
| 03:43 PM | $68.23 | Up $0.00 | $68.23 | $68.23 | 0 |
| 03:42 PM | $68.18 | Up $0.06 | $68.18 | $68.14 | 820 |
| 03:40 PM | $68.12 | Down $ -0.16 | $68.18 | $68.12 | 416 |
| 03:40 PM | $68.12 | Up $0.00 | $68.18 | $68.12 | 0 |
| 03:36 PM | $68.28 | Up $0.12 | $68.28 | $68.28 | 1,900 |
| 03:36 PM | $68.28 | Up $0.00 | $68.28 | $68.28 | 0 |
| 03:36 PM | $68.28 | Up $0.00 | $68.28 | $68.28 | 0 |
| 03:36 PM | $68.28 | Up $0.00 | $68.28 | $68.28 | 0 |
| 03:35 PM | $68.16 | Down $ -0.06 | $68.19 | $68.16 | 407 |
| 03:33 PM | $68.22 | Up $0.00 | $68.22 | $68.22 | 160 |
| 03:33 PM | $68.22 | Up $0.00 | $68.22 | $68.22 | 0 |
| 03:31 PM | $68.22 | Down $ -0.03 | $68.22 | $68.20 | 2,250 |
| 03:31 PM | $68.22 | Up $0.00 | $68.22 | $68.20 | 0 |
| 03:30 PM | $68.25 | Up $0.07 | $68.26 | $68.25 | 7,430 |
| 03:28 PM | $68.18 | Down $ -0.11 | $68.18 | $68.18 | 122 |
| 03:28 PM | $68.18 | Up $0.00 | $68.18 | $68.18 | 0 |
| 03:26 PM | $68.30 | Up $0.03 | $68.30 | $68.30 | 100 |
| 03:26 PM | $68.30 | Up $0.00 | $68.30 | $68.30 | 0 |
| 03:25 PM | $68.27 | Down $ -0.03 | $68.34 | $68.27 | 1,451 |
| 03:23 PM | $68.30 | Down $ -0.02 | $68.34 | $68.30 | 387 |
| 03:23 PM | $68.30 | Up $0.00 | $68.34 | $68.30 | 0 |
| 03:21 PM | $68.32 | Up $0.06 | $68.32 | $68.24 | 980 |
| 03:21 PM | $68.32 | Up $0.00 | $68.32 | $68.24 | 0 |
| 03:20 PM | $68.26 | Down $ -0.05 | $68.26 | $68.26 | 100 |
| 03:18 PM | $68.31 | Up $0.04 | $68.31 | $68.31 | 150 |
| 03:18 PM | $68.31 | Up $0.00 | $68.31 | $68.31 | 0 |
| 03:15 PM | $68.27 | Down $ -0.02 | $68.27 | $68.27 | 151 |
| 03:15 PM | $68.27 | Up $0.00 | $68.27 | $68.27 | 0 |
| 03:15 PM | $68.27 | Up $0.00 | $68.27 | $68.27 | 0 |
| 03:14 PM | $68.29 | Up $0.04 | $68.29 | $68.29 | 184 |
| 03:13 PM | $68.25 | Up $0.01 | $68.25 | $68.25 | 138 |
| 03:12 PM | $68.24 | Down $ -0.03 | $68.27 | $68.24 | 600 |
| 03:11 PM | $68.27 | Down $ -0.04 | $68.29 | $68.27 | 1,836 |
| 03:09 PM | $68.32 | Down $ -0.05 | $68.32 | $68.29 | 321 |
| 03:09 PM | $68.32 | Up $0.00 | $68.32 | $68.29 | 0 |
| 03:07 PM | $68.36 | Up $0.01 | $68.36 | $68.36 | 1,210 |
| 03:07 PM | $68.36 | Up $0.00 | $68.36 | $68.36 | 0 |
| 03:05 PM | $68.35 | Up $0.02 | $68.35 | $68.35 | 161 |
| 03:05 PM | $68.35 | Up $0.00 | $68.35 | $68.35 | 0 |
| 03:04 PM | $68.33 | Down $ -0.02 | $68.33 | $68.33 | 146 |
| 03:03 PM | $68.35 | Up $0.01 | $68.35 | $68.35 | 100 |
| 03:02 PM | $68.33 | Up $0.08 | $68.33 | $68.33 | 200 |
| 03:01 PM | $68.25 | Down $ -0.13 | $68.25 | $68.25 | 324 |
| 02:59 PM | $68.38 | Down $ -0.01 | $68.38 | $68.38 | 100 |
| 02:59 PM | $68.38 | Up $0.00 | $68.38 | $68.38 | 0 |
| 02:56 PM | $68.39 | Up $0.13 | $68.39 | $68.39 | 140 |
| 02:56 PM | $68.39 | Up $0.00 | $68.39 | $68.39 | 0 |
| 02:56 PM | $68.39 | Up $0.00 | $68.39 | $68.39 | 0 |
| 02:53 PM | $68.26 | Down $ -0.03 | $68.26 | $68.26 | 168 |
| 02:53 PM | $68.26 | Up $0.00 | $68.26 | $68.26 | 0 |
| 02:53 PM | $68.26 | Up $0.00 | $68.26 | $68.26 | 0 |
| 02:52 PM | $68.29 | Up $0.01 | $68.29 | $68.29 | 200 |
| 02:51 PM | $68.28 | Down $ -0.10 | $68.34 | $68.28 | 2,607 |
| 02:49 PM | $68.38 | Down $ -0.02 | $68.38 | $68.38 | 1,736 |
| 02:49 PM | $68.38 | Up $0.00 | $68.38 | $68.38 | 0 |
| 02:47 PM | $68.40 | Up $0.04 | $68.40 | $68.40 | 365 |
| 02:47 PM | $68.40 | Up $0.00 | $68.40 | $68.40 | 0 |
| 02:46 PM | $68.36 | Down $ -0.04 | $68.36 | $68.36 | 801 |
| 02:43 PM | $68.40 | Up $0.05 | $68.42 | $68.35 | 10,598 |
| 02:43 PM | $68.40 | Up $0.00 | $68.42 | $68.35 | 0 |
| 02:43 PM | $68.40 | Up $0.00 | $68.42 | $68.35 | 0 |
| 02:42 PM | $68.34 | Up $0.06 | $68.34 | $68.34 | 100 |
| 02:41 PM | $68.28 | Down $ -0.04 | $68.35 | $68.28 | 591 |
| 02:40 PM | $68.33 | Down $ -0.05 | $68.40 | $68.33 | 392 |
| 02:39 PM | $68.38 | Up $0.02 | $68.38 | $68.33 | 2,181 |
| 02:38 PM | $68.36 | Up $0.06 | $68.36 | $68.36 | 2,304 |
| 02:35 PM | $68.30 | Up $0.09 | $68.30 | $68.30 | 471 |
| 02:35 PM | $68.30 | Up $0.00 | $68.30 | $68.30 | 0 |
| 02:35 PM | $68.30 | Up $0.00 | $68.30 | $68.30 | 0 |
| 02:34 PM | $68.21 | Down $ -0.09 | $68.21 | $68.21 | 732 |
| 02:33 PM | $68.30 | Up $0.06 | $68.30 | $68.30 | 146 |
| 02:31 PM | $68.24 | Down $ -0.02 | $68.24 | $68.24 | 115 |
| 02:31 PM | $68.24 | Up $0.00 | $68.24 | $68.24 | 0 |
| 02:29 PM | $68.25 | Down $ -0.04 | $68.25 | $68.24 | 1,001 |
| 02:29 PM | $68.25 | Up $0.00 | $68.25 | $68.24 | 0 |
| 02:28 PM | $68.29 | Up $0.05 | $68.29 | $68.29 | 100 |
| 02:27 PM | $68.24 | Down $ -0.01 | $68.24 | $68.24 | 725 |
| 02:24 PM | $68.25 | Up $0.01 | $68.25 | $68.25 | 120 |
| 02:24 PM | $68.25 | Up $0.00 | $68.25 | $68.25 | 0 |
| 02:24 PM | $68.25 | Up $0.00 | $68.25 | $68.25 | 0 |
| 02:22 PM | $68.24 | Up $0.05 | $68.24 | $68.24 | 234 |
| 02:22 PM | $68.24 | Up $0.00 | $68.24 | $68.24 | 0 |
| 02:21 PM | $68.19 | Up $0.04 | $68.19 | $68.19 | 100 |
| 02:16 PM | $68.15 | Up $0.01 | $68.15 | $68.15 | 200 |
| 02:16 PM | $68.15 | Up $0.00 | $68.15 | $68.15 | 0 |
| 02:16 PM | $68.15 | Up $0.00 | $68.15 | $68.15 | 0 |
| 02:16 PM | $68.15 | Up $0.00 | $68.15 | $68.15 | 0 |
| 02:16 PM | $68.15 | Up $0.00 | $68.15 | $68.15 | 0 |
| 02:12 PM | $68.14 | Up $0.09 | $68.14 | $68.14 | 100 |
| 02:12 PM | $68.14 | Up $0.00 | $68.14 | $68.14 | 0 |
| 02:12 PM | $68.14 | Up $0.00 | $68.14 | $68.14 | 0 |
| 02:12 PM | $68.14 | Up $0.00 | $68.14 | $68.14 | 0 |
| 02:05 PM | $68.05 | Up $0.01 | $68.05 | $68.05 | 150 |
| 02:05 PM | $68.05 | Up $0.00 | $68.05 | $68.05 | 0 |
| 02:05 PM | $68.05 | Up $0.00 | $68.05 | $68.05 | 0 |
| 02:05 PM | $68.05 | Up $0.00 | $68.05 | $68.05 | 0 |
| 02:05 PM | $68.05 | Up $0.00 | $68.05 | $68.05 | 0 |
| 02:05 PM | $68.05 | Up $0.00 | $68.05 | $68.05 | 0 |
| 02:05 PM | $68.05 | Up $0.00 | $68.05 | $68.05 | 0 |
| 02:04 PM | $68.04 | Down $ -0.04 | $68.11 | $68.04 | 424 |
| 02:03 PM | $68.08 | Up $0.08 | $68.08 | $68.08 | 108 |
| 02:01 PM | $68.00 | Down $ -0.03 | $68.00 | $68.00 | 300 |
| 02:01 PM | $68.00 | Up $0.00 | $68.00 | $68.00 | 0 |
| 02:00 PM | $68.03 | Up $0.08 | $68.03 | $68.03 | 220 |
| 01:58 PM | $67.95 | Up $0.02 | $67.95 | $67.95 | 148 |
| 01:58 PM | $67.95 | Up $0.00 | $67.95 | $67.95 | 0 |
| 01:55 PM | $67.93 | Down $ -0.01 | $67.95 | $67.93 | 341 |
| 01:55 PM | $67.93 | Up $0.00 | $67.95 | $67.93 | 0 |
| 01:55 PM | $67.93 | Up $0.00 | $67.95 | $67.93 | 0 |
| 01:54 PM | $67.94 | Down $ -0.03 | $67.95 | $67.92 | 605 |
| 01:53 PM | $67.97 | Up $0.06 | $67.97 | $67.92 | 564 |
| 01:52 PM | $67.91 | Down $ -0.09 | $67.91 | $67.91 | 100 |
| 01:50 PM | $68.00 | Down $ -0.03 | $68.00 | $68.00 | 223 |
| 01:50 PM | $68.00 | Up $0.00 | $68.00 | $68.00 | 0 |
| 01:49 PM | $68.03 | Up $0.03 | $68.03 | $68.00 | 400 |
| 01:47 PM | $68.00 | Down $ -0.07 | $68.00 | $68.00 | 346 |
| 01:47 PM | $68.00 | Up $0.00 | $68.00 | $68.00 | 0 |
| 01:46 PM | $68.07 | Down $ -0.13 | $68.07 | $68.07 | 330 |
| 01:45 PM | $68.20 | Down $ -0.01 | $68.20 | $68.20 | 220 |
| 01:42 PM | $68.21 | Down $ -0.03 | $68.21 | $68.21 | 220 |
| 01:42 PM | $68.21 | Up $0.00 | $68.21 | $68.21 | 0 |
| 01:42 PM | $68.21 | Up $0.00 | $68.21 | $68.21 | 0 |
| 01:41 PM | $68.24 | Up $0.11 | $68.24 | $68.18 | 468 |
| 01:40 PM | $68.13 | Down $ -0.19 | $68.16 | $68.09 | 1,339 |
| 01:38 PM | $68.32 | Down $ -0.07 | $68.32 | $68.31 | 1,100 |
| 01:38 PM | $68.32 | Up $0.00 | $68.32 | $68.31 | 0 |
| 01:36 PM | $68.39 | Down $ -0.05 | $68.39 | $68.39 | 1,461 |
| 01:36 PM | $68.39 | Up $0.00 | $68.39 | $68.39 | 0 |
| 01:35 PM | $68.44 | Up $0.01 | $68.44 | $68.35 | 1,309 |
| 01:33 PM | $68.43 | Up $0.02 | $68.43 | $68.40 | 1,546 |
| 01:33 PM | $68.43 | Up $0.00 | $68.43 | $68.40 | 0 |
| 01:32 PM | $68.41 | Up $0.02 | $68.41 | $68.38 | 1,580 |
| 01:30 PM | $68.39 | Down $ -0.05 | $68.42 | $68.39 | 592 |
| 01:30 PM | $68.39 | Up $0.00 | $68.42 | $68.39 | 0 |
| 01:29 PM | $68.43 | Up $0.01 | $68.51 | $68.43 | 1,129 |
| 01:27 PM | $68.42 | Down $ -0.02 | $68.42 | $68.42 | 100 |
| 01:27 PM | $68.42 | Up $0.00 | $68.42 | $68.42 | 0 |
| 01:25 PM | $68.44 | Up $0.05 | $68.44 | $68.44 | 100 |
| 01:25 PM | $68.44 | Up $0.00 | $68.44 | $68.44 | 0 |
| 01:24 PM | $68.39 | Down $ -0.01 | $68.49 | $68.39 | 16,866 |
| 01:22 PM | $68.40 | Down $ -0.04 | $68.40 | $68.36 | 500 |
| 01:22 PM | $68.40 | Up $0.00 | $68.40 | $68.36 | 0 |
| 01:21 PM | $68.44 | Up $0.08 | $68.44 | $68.43 | 250 |
| 01:20 PM | $68.36 | Up $0.02 | $68.36 | $68.36 | 145 |
| 01:19 PM | $68.34 | Down $ -0.02 | $68.34 | $68.34 | 100 |
| 01:15 PM | $68.36 | Up $0.11 | $68.36 | $68.36 | 307 |
| 01:15 PM | $68.36 | Up $0.00 | $68.36 | $68.36 | 0 |
| 01:15 PM | $68.36 | Up $0.00 | $68.36 | $68.36 | 0 |
| 01:15 PM | $68.36 | Up $0.00 | $68.36 | $68.36 | 0 |
| 01:13 PM | $68.25 | Up $0.00 | $68.26 | $68.25 | 721 |
| 01:13 PM | $68.25 | Up $0.00 | $68.26 | $68.25 | 0 |
| 01:12 PM | $68.25 | Up $0.02 | $68.33 | $68.25 | 1,416 |
| 01:09 PM | $68.23 | Down $ -0.09 | $68.31 | $68.23 | 650 |
| 01:09 PM | $68.23 | Up $0.00 | $68.31 | $68.23 | 0 |
| 01:09 PM | $68.23 | Up $0.00 | $68.31 | $68.23 | 0 |
| 01:08 PM | $68.32 | Up $0.06 | $68.32 | $68.29 | 1,710 |
| 01:07 PM | $68.26 | Up $0.15 | $68.26 | $68.26 | 100 |
| 01:03 PM | $68.11 | Down $ -0.11 | $68.11 | $68.11 | 499 |
| 01:03 PM | $68.11 | Up $0.00 | $68.11 | $68.11 | 0 |
| 01:03 PM | $68.11 | Up $0.00 | $68.11 | $68.11 | 0 |
| 01:03 PM | $68.11 | Up $0.00 | $68.11 | $68.11 | 0 |
| 01:02 PM | $68.22 | Up $0.02 | $68.22 | $68.22 | 527 |
| 12:59 PM | $68.20 | Up $0.02 | $68.20 | $68.20 | 100 |
| 12:59 PM | $68.20 | Up $0.00 | $68.20 | $68.20 | 0 |
| 12:59 PM | $68.20 | Up $0.00 | $68.20 | $68.20 | 0 |
| 12:55 PM | $68.18 | Down $0.00 | $68.18 | $68.18 | 122 |
| 12:55 PM | $68.18 | Up $0.00 | $68.18 | $68.18 | 0 |
| 12:55 PM | $68.18 | Up $0.00 | $68.18 | $68.18 | 0 |
| 12:55 PM | $68.18 | Up $0.00 | $68.18 | $68.18 | 0 |
| 12:54 PM | $68.18 | Up $0.00 | $68.19 | $68.18 | 4,276 |
| 12:52 PM | $68.18 | Up $0.08 | $68.18 | $68.14 | 2,540 |
| 12:52 PM | $68.18 | Up $0.00 | $68.18 | $68.14 | 0 |
| 12:49 PM | $68.10 | Down $ -0.02 | $68.10 | $68.10 | 100 |
| 12:49 PM | $68.10 | Up $0.00 | $68.10 | $68.10 | 0 |
| 12:49 PM | $68.10 | Up $0.00 | $68.10 | $68.10 | 0 |
| 12:48 PM | $68.12 | Down $ -0.03 | $68.12 | $68.12 | 1,086 |
| 12:47 PM | $68.15 | Up $0.01 | $68.15 | $68.15 | 150 |
| 12:46 PM | $68.14 | Down $ -0.02 | $68.14 | $68.14 | 100 |
| 12:40 PM | $68.16 | Up $0.03 | $68.16 | $68.15 | 651 |
| 12:40 PM | $68.16 | Up $0.00 | $68.16 | $68.15 | 0 |
| 12:40 PM | $68.16 | Up $0.00 | $68.16 | $68.15 | 0 |
| 12:40 PM | $68.16 | Up $0.00 | $68.16 | $68.15 | 0 |
| 12:40 PM | $68.16 | Up $0.00 | $68.16 | $68.15 | 0 |
| 12:40 PM | $68.16 | Up $0.00 | $68.16 | $68.15 | 0 |
| 12:38 PM | $68.13 | Up $0.07 | $68.13 | $68.02 | 962 |
| 12:38 PM | $68.13 | Up $0.00 | $68.13 | $68.02 | 0 |
| 12:37 PM | $68.06 | Down $ -0.01 | $68.10 | $68.06 | 357 |
| 12:35 PM | $68.07 | Up $0.03 | $68.07 | $68.07 | 1,479 |
| 12:35 PM | $68.07 | Up $0.00 | $68.07 | $68.07 | 0 |
| 12:34 PM | $68.04 | Down $ -0.01 | $68.05 | $68.03 | 1,704 |
| 12:32 PM | $68.05 | Up $0.05 | $68.10 | $67.94 | 10,456 |
| 12:32 PM | $68.05 | Up $0.00 | $68.10 | $67.94 | 0 |
| 12:29 PM | $68.00 | Up $0.06 | $68.00 | $67.98 | 440 |
| 12:29 PM | $68.00 | Up $0.00 | $68.00 | $67.98 | 0 |
| 12:29 PM | $68.00 | Up $0.00 | $68.00 | $67.98 | 0 |
| 12:26 PM | $67.94 | Down $ -0.05 | $67.94 | $67.94 | 240 |
| 12:26 PM | $67.94 | Up $0.00 | $67.94 | $67.94 | 0 |
| 12:26 PM | $67.94 | Up $0.00 | $67.94 | $67.94 | 0 |
| 12:24 PM | $67.99 | Up $0.08 | $67.99 | $67.93 | 840 |
| 12:24 PM | $67.99 | Up $0.00 | $67.99 | $67.93 | 0 |
| 12:22 PM | $67.91 | Up $0.08 | $67.91 | $67.91 | 144 |
| 12:22 PM | $67.91 | Up $0.00 | $67.91 | $67.91 | 0 |
| 12:21 PM | $67.82 | Down $ -0.06 | $67.82 | $67.82 | 546 |
| 12:20 PM | $67.89 | Down $ -0.04 | $67.89 | $67.89 | 180 |
| 12:17 PM | $67.92 | Up $0.09 | $67.92 | $67.89 | 1,153 |
| 12:17 PM | $67.92 | Up $0.00 | $67.92 | $67.89 | 0 |
| 12:17 PM | $67.92 | Up $0.00 | $67.92 | $67.89 | 0 |
| 12:15 PM | $67.83 | Up $0.00 | $67.83 | $67.83 | 100 |
| 12:15 PM | $67.83 | Up $0.00 | $67.83 | $67.83 | 0 |
| 12:14 PM | $67.83 | Up $0.02 | $67.83 | $67.83 | 100 |
| 12:12 PM | $67.81 | Up $0.04 | $67.81 | $67.81 | 158 |
| 12:12 PM | $67.81 | Up $0.00 | $67.81 | $67.81 | 0 |
| 12:09 PM | $67.77 | Down $ -0.10 | $67.77 | $67.77 | 200 |
| 12:09 PM | $67.77 | Up $0.00 | $67.77 | $67.77 | 0 |
| 12:09 PM | $67.77 | Up $0.00 | $67.77 | $67.77 | 0 |
| 12:08 PM | $67.87 | Up $0.07 | $67.87 | $67.72 | 10,409 |
| 12:06 PM | $67.80 | Up $0.00 | $67.82 | $67.73 | 765 |
| 12:06 PM | $67.80 | Up $0.00 | $67.82 | $67.73 | 0 |
| 12:04 PM | $67.80 | Up $0.01 | $67.80 | $67.80 | 1,500 |
| 12:04 PM | $67.80 | Up $0.00 | $67.80 | $67.80 | 0 |
| 11:59 AM | $67.79 | Down $ -0.07 | $67.79 | $67.79 | 100 |
| 11:59 AM | $67.79 | Up $0.00 | $67.79 | $67.79 | 0 |
| 11:59 AM | $67.79 | Up $0.00 | $67.79 | $67.79 | 0 |
| 11:59 AM | $67.79 | Up $0.00 | $67.79 | $67.79 | 0 |
| 11:59 AM | $67.79 | Up $0.00 | $67.79 | $67.79 | 0 |
| 11:58 AM | $67.86 | Up $0.10 | $67.86 | $67.86 | 103 |
| 11:50 AM | $67.76 | Up $0.04 | $67.76 | $67.72 | 1,231 |
| 11:50 AM | $67.76 | Up $0.00 | $67.76 | $67.72 | 0 |
| 11:50 AM | $67.76 | Up $0.00 | $67.76 | $67.72 | 0 |
| 11:50 AM | $67.76 | Up $0.00 | $67.76 | $67.72 | 0 |
| 11:50 AM | $67.76 | Up $0.00 | $67.76 | $67.72 | 0 |
| 11:50 AM | $67.76 | Up $0.00 | $67.76 | $67.72 | 0 |
| 11:50 AM | $67.76 | Up $0.00 | $67.76 | $67.72 | 0 |
| 11:50 AM | $67.76 | Up $0.00 | $67.76 | $67.72 | 0 |
| 11:49 AM | $67.72 | Up $0.00 | $67.72 | $67.66 | 302 |
| 11:47 AM | $67.72 | Down $ -0.01 | $67.72 | $67.72 | 295 |
| 11:47 AM | $67.72 | Up $0.00 | $67.72 | $67.72 | 0 |
| 11:45 AM | $67.73 | Down $ -0.04 | $67.73 | $67.73 | 147 |
| 11:45 AM | $67.73 | Up $0.00 | $67.73 | $67.73 | 0 |
| 11:44 AM | $67.77 | Up $0.11 | $67.77 | $67.64 | 573 |
| 11:38 AM | $67.66 | Down $ -0.12 | $67.66 | $67.66 | 1,101 |
| 11:38 AM | $67.66 | Up $0.00 | $67.66 | $67.66 | 0 |
| 11:38 AM | $67.66 | Up $0.00 | $67.66 | $67.66 | 0 |
| 11:38 AM | $67.66 | Up $0.00 | $67.66 | $67.66 | 0 |
| 11:38 AM | $67.66 | Up $0.00 | $67.66 | $67.66 | 0 |
| 11:38 AM | $67.66 | Up $0.00 | $67.66 | $67.66 | 0 |
| 11:36 AM | $67.78 | Up $0.01 | $67.78 | $67.78 | 462 |
| 11:36 AM | $67.78 | Up $0.00 | $67.78 | $67.78 | 0 |
| 11:33 AM | $67.77 | Down $ -0.01 | $67.77 | $67.77 | 850 |
| 11:33 AM | $67.77 | Up $0.00 | $67.77 | $67.77 | 0 |
| 11:33 AM | $67.77 | Up $0.00 | $67.77 | $67.77 | 0 |
| 11:31 AM | $67.78 | Down $ -0.10 | $67.78 | $67.78 | 300 |
| 11:31 AM | $67.78 | Up $0.00 | $67.78 | $67.78 | 0 |
| 11:30 AM | $67.88 | Down $ -0.04 | $67.89 | $67.88 | 482 |
| 11:28 AM | $67.92 | Up $0.08 | $67.92 | $67.92 | 177 |
| 11:28 AM | $67.92 | Up $0.00 | $67.92 | $67.92 | 0 |
| 11:27 AM | $67.83 | Up $0.02 | $67.83 | $67.83 | 150 |
| 11:22 AM | $67.81 | Up $0.05 | $67.86 | $67.81 | 409 |
| 11:22 AM | $67.81 | Up $0.00 | $67.86 | $67.81 | 0 |
| 11:22 AM | $67.81 | Up $0.00 | $67.86 | $67.81 | 0 |
| 11:22 AM | $67.81 | Up $0.00 | $67.86 | $67.81 | 0 |
| 11:22 AM | $67.81 | Up $0.00 | $67.86 | $67.81 | 0 |
| 11:21 AM | $67.76 | Up $0.06 | $67.76 | $67.76 | 221 |
| 11:18 AM | $67.70 | Down $ -0.06 | $67.70 | $67.70 | 210 |
| 11:18 AM | $67.70 | Up $0.00 | $67.70 | $67.70 | 0 |
| 11:18 AM | $67.70 | Up $0.00 | $67.70 | $67.70 | 0 |
| 11:17 AM | $67.76 | Down $ -0.05 | $67.76 | $67.72 | 1,780 |
| 11:15 AM | $67.82 | Up $0.06 | $67.88 | $67.76 | 1,181 |
| 11:15 AM | $67.82 | Up $0.00 | $67.88 | $67.76 | 0 |
| 11:09 AM | $67.76 | Down $ -0.03 | $67.76 | $67.76 | 148 |
| 11:09 AM | $67.76 | Up $0.00 | $67.76 | $67.76 | 0 |
| 11:09 AM | $67.76 | Up $0.00 | $67.76 | $67.76 | 0 |
| 11:09 AM | $67.76 | Up $0.00 | $67.76 | $67.76 | 0 |
| 11:09 AM | $67.76 | Up $0.00 | $67.76 | $67.76 | 0 |
| 11:09 AM | $67.76 | Up $0.00 | $67.76 | $67.76 | 0 |
| 11:08 AM | $67.79 | Up $0.04 | $67.79 | $67.79 | 200 |
| 11:04 AM | $67.75 | Up $0.06 | $67.75 | $67.71 | 564 |
| 11:04 AM | $67.75 | Up $0.00 | $67.75 | $67.71 | 0 |
| 11:04 AM | $67.75 | Up $0.00 | $67.75 | $67.71 | 0 |
| 11:04 AM | $67.75 | Up $0.00 | $67.75 | $67.71 | 0 |
| 11:02 AM | $67.70 | Up $0.02 | $67.70 | $67.70 | 1,567 |
| 11:02 AM | $67.70 | Up $0.00 | $67.70 | $67.70 | 0 |
| 11:01 AM | $67.67 | Down $ -0.02 | $67.67 | $67.67 | 100 |
| 10:59 AM | $67.69 | Up $0.13 | $67.69 | $67.56 | 940 |
| 10:59 AM | $67.69 | Up $0.00 | $67.69 | $67.56 | 0 |
| 10:58 AM | $67.56 | Down $ -0.06 | $67.56 | $67.56 | 199 |
| 10:56 AM | $67.63 | Down $ -0.13 | $67.63 | $67.63 | 100 |
| 10:56 AM | $67.63 | Up $0.00 | $67.63 | $67.63 | 0 |
| 10:55 AM | $67.76 | Up $0.05 | $67.76 | $67.68 | 1,150 |
| 10:54 AM | $67.71 | Down $ -0.05 | $67.71 | $67.71 | 483 |
| 10:53 AM | $67.76 | Up $0.04 | $67.76 | $67.76 | 100 |
| 10:52 AM | $67.72 | Down $ -0.11 | $67.72 | $67.72 | 725 |
| 10:45 AM | $67.83 | Up $0.13 | $67.83 | $67.83 | 200 |
| 10:45 AM | $67.83 | Up $0.00 | $67.83 | $67.83 | 0 |
| 10:45 AM | $67.83 | Up $0.00 | $67.83 | $67.83 | 0 |
| 10:45 AM | $67.83 | Up $0.00 | $67.83 | $67.83 | 0 |
| 10:45 AM | $67.83 | Up $0.00 | $67.83 | $67.83 | 0 |
| 10:45 AM | $67.83 | Up $0.00 | $67.83 | $67.83 | 0 |
| 10:45 AM | $67.83 | Up $0.00 | $67.83 | $67.83 | 0 |
| 10:43 AM | $67.70 | Up $0.00 | $67.70 | $67.70 | 110 |
| 10:43 AM | $67.70 | Up $0.00 | $67.70 | $67.70 | 0 |
| 10:40 AM | $67.70 | Down $ -0.05 | $67.70 | $67.70 | 100 |
| 10:40 AM | $67.70 | Up $0.00 | $67.70 | $67.70 | 0 |
| 10:40 AM | $67.70 | Up $0.00 | $67.70 | $67.70 | 0 |
| 10:39 AM | $67.75 | Up $0.22 | $67.75 | $67.65 | 375 |
| 10:38 AM | $67.53 | Down $ -0.06 | $67.63 | $67.53 | 794 |
| 10:37 AM | $67.59 | Up $0.10 | $67.59 | $67.59 | 200 |
| 10:33 AM | $67.49 | Up $0.10 | $67.49 | $67.47 | 239 |
| 10:33 AM | $67.49 | Up $0.00 | $67.49 | $67.47 | 0 |
| 10:33 AM | $67.49 | Up $0.00 | $67.49 | $67.47 | 0 |
| 10:33 AM | $67.49 | Up $0.00 | $67.49 | $67.47 | 0 |
| 10:32 AM | $67.39 | Down $ -0.06 | $67.39 | $67.39 | 1,500 |
| 10:30 AM | $67.45 | Down $ -0.01 | $67.50 | $67.45 | 459 |
| 10:30 AM | $67.45 | Up $0.00 | $67.50 | $67.45 | 0 |
| 10:29 AM | $67.46 | Up $0.05 | $67.46 | $67.46 | 100 |
| 10:28 AM | $67.41 | Up $0.00 | $67.41 | $67.41 | 100 |
| 10:27 AM | $67.41 | Down $ -0.07 | $67.48 | $67.41 | 259 |
| 10:26 AM | $67.48 | Up $0.02 | $67.48 | $67.48 | 2,208 |
| 10:25 AM | $67.46 | Down $ -0.06 | $67.46 | $67.46 | 786 |
| 10:24 AM | $67.52 | Down $ -0.02 | $67.52 | $67.52 | 250 |
| 10:23 AM | $67.53 | Up $0.01 | $67.53 | $67.50 | 500 |
| 10:22 AM | $67.52 | Down $ -0.18 | $67.52 | $67.52 | 722 |
| 10:21 AM | $67.70 | Down $ -0.27 | $67.70 | $67.70 | 100 |
| 10:18 AM | $67.97 | Up $0.10 | $67.97 | $67.97 | 600 |
| 10:18 AM | $67.97 | Up $0.00 | $67.97 | $67.97 | 0 |
| 10:18 AM | $67.97 | Up $0.00 | $67.97 | $67.97 | 0 |
| 10:17 AM | $67.87 | Down $ -0.02 | $67.87 | $67.80 | 2,100 |
| 10:16 AM | $67.89 | Down $0.00 | $67.89 | $67.89 | 100 |
| 10:14 AM | $67.89 | Up $0.00 | $67.91 | $67.89 | 236 |
| 10:14 AM | $67.89 | Up $0.00 | $67.91 | $67.89 | 0 |
| 10:13 AM | $67.89 | Up $0.03 | $67.98 | $67.89 | 2,250 |
| 10:12 AM | $67.86 | Up $0.01 | $67.90 | $67.86 | 823 |
| 10:11 AM | $67.85 | Up $0.08 | $67.85 | $67.85 | 300 |
| 10:10 AM | $67.77 | Down $0.00 | $67.83 | $67.77 | 1,600 |
| 10:09 AM | $67.77 | Down $ -0.06 | $67.77 | $67.77 | 3,000 |
| 10:08 AM | $67.83 | Up $0.07 | $67.83 | $67.75 | 833 |
| 10:07 AM | $67.76 | Up $0.02 | $67.76 | $67.76 | 4,500 |
| 10:06 AM | $67.74 | Up $0.06 | $67.74 | $67.65 | 1,800 |
| 10:04 AM | $67.68 | Up $0.09 | $67.68 | $67.52 | 720 |
| 10:04 AM | $67.68 | Up $0.00 | $67.68 | $67.52 | 0 |
| 10:03 AM | $67.58 | Down $ -0.09 | $67.61 | $67.58 | 599 |
| 10:02 AM | $67.67 | Up $0.10 | $67.67 | $67.67 | 300 |
| 10:00 AM | $67.57 | Up $0.15 | $67.69 | $67.52 | 1,240 |
| 10:00 AM | $67.57 | Up $0.00 | $67.69 | $67.52 | 0 |
| 09:58 AM | $67.43 | Down $ -0.02 | $67.43 | $67.43 | 875 |
| 09:58 AM | $67.43 | Up $0.00 | $67.43 | $67.43 | 0 |
| 09:55 AM | $67.44 | Up $0.03 | $67.44 | $67.41 | 267 |
| 09:55 AM | $67.44 | Up $0.00 | $67.44 | $67.41 | 0 |
| 09:55 AM | $67.44 | Up $0.00 | $67.44 | $67.41 | 0 |
| 09:53 AM | $67.41 | Up $0.03 | $67.41 | $67.41 | 200 |
| 09:53 AM | $67.41 | Up $0.00 | $67.41 | $67.41 | 0 |
| 09:52 AM | $67.38 | Down $ -0.06 | $67.39 | $67.32 | 9,802 |
| 09:51 AM | $67.44 | Down $ -0.02 | $67.49 | $67.44 | 400 |
| 09:50 AM | $67.46 | Down $ -0.05 | $67.46 | $67.46 | 503 |
| 09:49 AM | $67.51 | Down $ -0.03 | $67.51 | $67.48 | 1,301 |
| 09:48 AM | $67.54 | Up $0.12 | $67.54 | $67.51 | 770 |
| 09:47 AM | $67.42 | Down $ -0.13 | $67.56 | $67.42 | 967 |
| 09:46 AM | $67.55 | Down $ -0.03 | $67.58 | $67.55 | 400 |
| 09:43 AM | $67.58 | Down $ -0.01 | $67.58 | $67.58 | 100 |
| 09:43 AM | $67.58 | Up $0.00 | $67.58 | $67.58 | 0 |
| 09:43 AM | $67.58 | Up $0.00 | $67.58 | $67.58 | 0 |
| 09:41 AM | $67.59 | Down $ -0.13 | $67.82 | $67.59 | 1,604 |
| 09:41 AM | $67.59 | Up $0.00 | $67.82 | $67.59 | 0 |
| 09:40 AM | $67.72 | Up $0.00 | $67.72 | $67.72 | 1,154 |
| 09:39 AM | $67.72 | Down $ -0.02 | $67.72 | $67.66 | 3,332 |
| 09:38 AM | $67.74 | Up $0.02 | $67.74 | $67.73 | 1,295 |
| 09:37 AM | $67.72 | Down $ -0.06 | $67.77 | $67.72 | 1,766 |
| 09:36 AM | $67.78 | Up $0.32 | $67.78 | $67.66 | 800 |
| 09:32 AM | $67.46 | Down $ -0.07 | $67.46 | $67.46 | 740 |
| 09:32 AM | $67.46 | Up $0.00 | $67.46 | $67.46 | 0 |
| 09:32 AM | $67.46 | Up $0.00 | $67.46 | $67.46 | 0 |
| 09:32 AM | $67.46 | Up $0.00 | $67.46 | $67.46 | 0 |
| 09:31 AM | $67.53 | Down $ -0.10 | $67.63 | $67.53 | 322 |
| 09:30 AM | $67.63 | Up $0.12 | $67.68 | $67.63 | 9,673 |
| Previous close | $67.51 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2025 | $67.51 | $66.94 | $67.58 | $66.89 | 134,635 |
| 23/04/2025 | $65.68 | $65.94 | $66.34 | $65.45 | 181,839 |
| 22/04/2025 | $64.13 | $64.19 | $64.55 | $63.55 | 153,712 |
| 21/04/2025 | $62.48 | $62.10 | $62.66 | $61.70 | 550,294 |
| 17/04/2025 | $64.04 | $64.04 | $64.62 | $63.94 | 182,530 |
| 16/04/2025 | $64.21 | $64.82 | $64.96 | $63.20 | 385,150 |
| 15/04/2025 | $66.22 | $66.52 | $66.69 | $65.89 | 351,596 |
| 14/04/2025 | $66.21 | $65.80 | $66.73 | $65.51 | 120,782 |
| 11/04/2025 | $65.97 | $64.81 | $65.97 | $64.77 | 233,136 |
| 10/04/2025 | $64.45 | $63.87 | $65.20 | $62.53 | 232,419 |
| 09/04/2025 | $67.54 | $60.40 | $67.75 | $60.36 | 727,666 |
| 08/04/2025 | $60.19 | $63.03 | $63.12 | $59.34 | 304,218 |
| 07/04/2025 | $61.35 | $60.66 | $62.24 | $60.24 | 453,204 |
| 04/04/2025 | $61.48 | $62.38 | $62.76 | $61.32 | 498,320 |
| 03/04/2025 | $65.14 | $65.89 | $66.30 | $65.12 | 341,405 |
| 02/04/2025 | $69.32 | $68.93 | $69.71 | $68.78 | 99,357 |
| 01/04/2025 | $68.60 | $68.70 | $68.85 | $67.90 | 100,993 |
| 31/03/2025 | $68.08 | $67.21 | $68.21 | $67.07 | 456,903 |
| 28/03/2025 | $68.17 | $68.50 | $68.64 | $68.01 | 163,686 |
| 27/03/2025 | $70.11 | $70.32 | $70.69 | $70.01 | 47,861 |
| 26/03/2025 | $70.45 | $70.75 | $70.91 | $70.20 | 122,442 |
| 25/03/2025 | $71.91 | $71.78 | $71.96 | $71.64 | 80,515 |
| 24/03/2025 | $71.56 | $71.44 | $71.66 | $71.25 | 259,682 |
| 21/03/2025 | $70.00 | $69.19 | $70.03 | $69.07 | 67,653 |
| 20/03/2025 | $69.76 | $70.28 | $70.28 | $69.43 | 68,307 |
| 19/03/2025 | $70.01 | $69.74 | $70.60 | $69.32 | 96,004 |
| 18/03/2025 | $69.08 | $69.00 | $69.26 | $68.83 | 128,410 |
| 17/03/2025 | $70.31 | $69.65 | $70.64 | $69.57 | 112,882 |
| 14/03/2025 | $69.95 | $69.78 | $70.02 | $69.50 | 168,401 |
| 13/03/2025 | $68.14 | $68.30 | $68.66 | $67.89 | 204,193 |
Graphs are not available, please refer to the detailed table