Find a quote
Fidelity Nasdaq Composite Index ETF
76.69 Down -0.78 (-1.02 %)
Delayed : 2025/06/17 04:55:00
- Previous close $77.47
- Opening $77.04
- Today High $77.70
- Today Low $77.03
- Price Bid $76.47
- Price Ask $76.47
- 52 Weeks High $79.75
- 52 Weeks Low $58.12
- Size Bid 1
- Size Ask 1
- Volume 195,732
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $77.47 | Up $0.08 | $77.47 | $77.47 | 270 |
| 03:59 PM | $77.39 | Down $ -0.08 | $77.47 | $77.39 | 664 |
| 03:58 PM | $77.47 | Down $ -0.08 | $77.53 | $77.47 | 1,320 |
| 03:57 PM | $77.54 | Up $0.09 | $77.54 | $77.54 | 175 |
| 03:56 PM | $77.45 | Down $ -0.03 | $77.45 | $77.45 | 300 |
| 03:55 PM | $77.49 | Up $0.06 | $77.49 | $77.49 | 100 |
| 03:53 PM | $77.42 | Down $ -0.06 | $77.44 | $77.42 | 500 |
| 03:53 PM | $77.42 | Up $0.00 | $77.44 | $77.42 | 0 |
| 03:51 PM | $77.49 | Up $0.05 | $77.49 | $77.49 | 700 |
| 03:51 PM | $77.49 | Up $0.00 | $77.49 | $77.49 | 0 |
| 03:50 PM | $77.44 | Down $ -0.13 | $77.44 | $77.44 | 265 |
| 03:49 PM | $77.57 | Up $0.11 | $77.57 | $77.40 | 932 |
| 03:48 PM | $77.46 | Down $ -0.10 | $77.46 | $77.41 | 625 |
| 03:46 PM | $77.56 | Up $0.14 | $77.56 | $77.56 | 464 |
| 03:46 PM | $77.56 | Up $0.00 | $77.56 | $77.56 | 0 |
| 03:44 PM | $77.42 | Up $0.00 | $77.45 | $77.39 | 13,100 |
| 03:44 PM | $77.42 | Up $0.00 | $77.45 | $77.39 | 0 |
| 03:43 PM | $77.42 | Up $0.00 | $77.46 | $77.42 | 500 |
| 03:42 PM | $77.42 | Up $0.00 | $77.46 | $77.42 | 600 |
| 03:41 PM | $77.42 | Up $0.00 | $77.46 | $77.42 | 693 |
| 03:40 PM | $77.42 | Up $0.00 | $77.42 | $77.42 | 300 |
| 03:39 PM | $77.42 | Down $ -0.01 | $77.43 | $77.42 | 400 |
| 03:38 PM | $77.43 | Down $ -0.05 | $77.43 | $77.43 | 500 |
| 03:37 PM | $77.48 | Up $0.06 | $77.48 | $77.43 | 600 |
| 03:36 PM | $77.42 | Down $ -0.02 | $77.42 | $77.42 | 200 |
| 03:35 PM | $77.44 | Up $0.03 | $77.44 | $77.41 | 600 |
| 03:34 PM | $77.41 | Down $ -0.06 | $77.41 | $77.41 | 300 |
| 03:32 PM | $77.47 | Down $ -0.01 | $77.47 | $77.47 | 100 |
| 03:32 PM | $77.47 | Up $0.00 | $77.47 | $77.47 | 0 |
| 03:30 PM | $77.48 | Up $0.01 | $77.48 | $77.48 | 100 |
| 03:30 PM | $77.48 | Up $0.00 | $77.48 | $77.48 | 0 |
| 03:29 PM | $77.47 | Down $ -0.04 | $77.47 | $77.47 | 122 |
| 03:25 PM | $77.51 | Up $0.00 | $77.51 | $77.51 | 589 |
| 03:25 PM | $77.51 | Up $0.00 | $77.51 | $77.51 | 0 |
| 03:25 PM | $77.51 | Up $0.00 | $77.51 | $77.51 | 0 |
| 03:25 PM | $77.51 | Up $0.00 | $77.51 | $77.51 | 0 |
| 03:23 PM | $77.51 | Up $0.03 | $77.51 | $77.51 | 300 |
| 03:23 PM | $77.51 | Up $0.00 | $77.51 | $77.51 | 0 |
| 03:21 PM | $77.48 | Up $0.04 | $77.48 | $77.46 | 1,220 |
| 03:21 PM | $77.48 | Up $0.00 | $77.48 | $77.46 | 0 |
| 03:20 PM | $77.44 | Down $ -0.01 | $77.44 | $77.44 | 100 |
| 03:19 PM | $77.45 | Down $ -0.02 | $77.45 | $77.45 | 542 |
| 03:17 PM | $77.47 | Up $0.01 | $77.48 | $77.47 | 472 |
| 03:17 PM | $77.47 | Up $0.00 | $77.48 | $77.47 | 0 |
| 03:16 PM | $77.46 | Up $0.06 | $77.46 | $77.40 | 1,300 |
| 03:15 PM | $77.40 | Up $0.00 | $77.40 | $77.40 | 100 |
| 03:14 PM | $77.40 | Up $0.00 | $77.40 | $77.40 | 200 |
| 03:13 PM | $77.40 | Up $0.03 | $77.40 | $77.40 | 100 |
| 03:12 PM | $77.37 | Down $ -0.01 | $77.38 | $77.37 | 200 |
| 03:11 PM | $77.38 | Up $0.00 | $77.38 | $77.38 | 100 |
| 03:10 PM | $77.38 | Down $ -0.03 | $77.44 | $77.38 | 203 |
| 03:09 PM | $77.41 | Up $0.00 | $77.45 | $77.41 | 358 |
| 03:08 PM | $77.41 | Down $ -0.03 | $77.41 | $77.41 | 200 |
| 03:07 PM | $77.44 | Up $0.00 | $77.45 | $77.44 | 300 |
| 03:06 PM | $77.44 | Down $ -0.08 | $77.44 | $77.44 | 100 |
| 03:04 PM | $77.52 | Up $0.03 | $77.52 | $77.52 | 250 |
| 03:04 PM | $77.52 | Up $0.00 | $77.52 | $77.52 | 0 |
| 02:56 PM | $77.49 | Up $0.03 | $77.49 | $77.45 | 1,544 |
| 02:56 PM | $77.49 | Up $0.00 | $77.49 | $77.45 | 0 |
| 02:56 PM | $77.49 | Up $0.00 | $77.49 | $77.45 | 0 |
| 02:56 PM | $77.49 | Up $0.00 | $77.49 | $77.45 | 0 |
| 02:56 PM | $77.49 | Up $0.00 | $77.49 | $77.45 | 0 |
| 02:56 PM | $77.49 | Up $0.00 | $77.49 | $77.45 | 0 |
| 02:56 PM | $77.49 | Up $0.00 | $77.49 | $77.45 | 0 |
| 02:56 PM | $77.49 | Up $0.00 | $77.49 | $77.45 | 0 |
| 02:55 PM | $77.46 | Up $0.03 | $77.46 | $77.46 | 200 |
| 02:54 PM | $77.42 | Up $0.00 | $77.42 | $77.42 | 200 |
| 02:53 PM | $77.42 | Up $0.02 | $77.43 | $77.42 | 579 |
| 02:52 PM | $77.40 | Up $0.03 | $77.40 | $77.37 | 200 |
| 02:51 PM | $77.37 | Up $0.00 | $77.37 | $77.37 | 100 |
| 02:50 PM | $77.37 | Down $ -0.02 | $77.41 | $77.37 | 300 |
| 02:49 PM | $77.39 | Down $ -0.02 | $77.39 | $77.39 | 100 |
| 02:48 PM | $77.41 | Up $0.00 | $77.41 | $77.41 | 200 |
| 02:47 PM | $77.41 | Down $0.00 | $77.47 | $77.41 | 2,135 |
| 02:46 PM | $77.41 | Up $0.00 | $77.41 | $77.41 | 600 |
| 02:45 PM | $77.41 | Down $ -0.03 | $77.47 | $77.41 | 590 |
| 02:44 PM | $77.44 | Down $ -0.07 | $77.44 | $77.44 | 200 |
| 02:43 PM | $77.51 | Up $0.07 | $77.51 | $77.44 | 586 |
| 02:42 PM | $77.44 | Up $0.00 | $77.47 | $77.44 | 1,129 |
| 02:40 PM | $77.44 | Up $0.00 | $77.44 | $77.44 | 100 |
| 02:40 PM | $77.44 | Up $0.00 | $77.44 | $77.44 | 0 |
| 02:38 PM | $77.44 | Up $0.01 | $77.52 | $77.44 | 689 |
| 02:38 PM | $77.44 | Up $0.00 | $77.52 | $77.44 | 0 |
| 02:37 PM | $77.43 | Up $0.00 | $77.43 | $77.43 | 100 |
| 02:36 PM | $77.43 | Up $0.00 | $77.44 | $77.43 | 495 |
| 02:35 PM | $77.43 | Up $0.00 | $77.44 | $77.43 | 200 |
| 02:34 PM | $77.43 | Up $0.00 | $77.43 | $77.43 | 449 |
| 02:32 PM | $77.43 | Down $ -0.02 | $77.47 | $77.43 | 400 |
| 02:32 PM | $77.43 | Up $0.00 | $77.47 | $77.43 | 0 |
| 02:31 PM | $77.45 | Down $ -0.01 | $77.45 | $77.45 | 100 |
| 02:30 PM | $77.46 | Up $0.00 | $77.50 | $77.46 | 300 |
| 02:29 PM | $77.46 | Down $0.00 | $77.50 | $77.46 | 528 |
| 02:28 PM | $77.46 | Down $0.00 | $77.47 | $77.46 | 531 |
| 02:27 PM | $77.46 | Down $ -0.01 | $77.47 | $77.46 | 498 |
| 02:26 PM | $77.47 | Down $ -0.03 | $77.50 | $77.47 | 629 |
| 02:25 PM | $77.50 | Up $0.03 | $77.50 | $77.50 | 290 |
| 02:24 PM | $77.47 | Down $ -0.03 | $77.47 | $77.47 | 697 |
| 02:22 PM | $77.50 | Up $0.07 | $77.50 | $77.50 | 198 |
| 02:22 PM | $77.50 | Up $0.00 | $77.50 | $77.50 | 0 |
| 02:21 PM | $77.43 | Down $ -0.01 | $77.43 | $77.43 | 100 |
| 02:20 PM | $77.44 | Down $0.00 | $77.46 | $77.44 | 200 |
| 02:19 PM | $77.44 | Up $0.00 | $77.48 | $77.44 | 699 |
| 02:18 PM | $77.44 | Up $0.00 | $77.48 | $77.44 | 300 |
| 02:17 PM | $77.44 | Up $0.00 | $77.44 | $77.44 | 300 |
| 02:16 PM | $77.44 | Up $0.00 | $77.44 | $77.44 | 200 |
| 02:15 PM | $77.44 | Down $ -0.05 | $77.44 | $77.44 | 200 |
| 02:14 PM | $77.49 | Up $0.05 | $77.49 | $77.44 | 325 |
| 02:13 PM | $77.44 | Up $0.00 | $77.44 | $77.44 | 100 |
| 02:12 PM | $77.44 | Down $ -0.02 | $77.44 | $77.44 | 465 |
| 02:11 PM | $77.46 | Down $ -0.01 | $77.46 | $77.46 | 412 |
| 02:10 PM | $77.47 | Up $0.01 | $77.51 | $77.47 | 250 |
| 02:09 PM | $77.46 | Down $ -0.05 | $77.46 | $77.46 | 201 |
| 02:08 PM | $77.52 | Up $0.01 | $77.52 | $77.52 | 526 |
| 02:06 PM | $77.50 | Down $ -0.08 | $77.50 | $77.50 | 113 |
| 02:06 PM | $77.50 | Up $0.00 | $77.50 | $77.50 | 0 |
| 02:05 PM | $77.58 | Up $0.11 | $77.58 | $77.52 | 300 |
| 02:04 PM | $77.47 | Down $ -0.13 | $77.47 | $77.47 | 2,760 |
| 02:03 PM | $77.60 | Up $0.13 | $77.60 | $77.60 | 584 |
| 02:00 PM | $77.47 | Down $ -0.02 | $77.47 | $77.41 | 1,267 |
| 02:00 PM | $77.47 | Up $0.00 | $77.47 | $77.41 | 0 |
| 02:00 PM | $77.47 | Up $0.00 | $77.47 | $77.41 | 0 |
| 01:58 PM | $77.49 | Up $0.04 | $77.49 | $77.47 | 449 |
| 01:58 PM | $77.49 | Up $0.00 | $77.49 | $77.47 | 0 |
| 01:56 PM | $77.45 | Up $0.00 | $77.50 | $77.45 | 2,370 |
| 01:56 PM | $77.45 | Up $0.00 | $77.50 | $77.45 | 0 |
| 01:55 PM | $77.45 | Down $ -0.05 | $77.45 | $77.45 | 100 |
| 01:54 PM | $77.50 | Up $0.00 | $77.50 | $77.50 | 100 |
| 01:53 PM | $77.50 | Up $0.00 | $77.59 | $77.50 | 738 |
| 01:52 PM | $77.50 | Up $0.00 | $77.50 | $77.50 | 100 |
| 01:51 PM | $77.50 | Down $ -0.06 | $77.50 | $77.50 | 200 |
| 01:50 PM | $77.56 | Up $0.06 | $77.58 | $77.50 | 894 |
| 01:49 PM | $77.50 | Up $0.00 | $77.50 | $77.50 | 100 |
| 01:48 PM | $77.50 | Up $0.00 | $77.50 | $77.50 | 200 |
| 01:47 PM | $77.50 | Up $0.00 | $77.50 | $77.50 | 100 |
| 01:46 PM | $77.50 | Down $ -0.02 | $77.52 | $77.50 | 473 |
| 01:45 PM | $77.52 | Up $0.01 | $77.52 | $77.52 | 100 |
| 01:44 PM | $77.51 | Down $ -0.03 | $77.51 | $77.51 | 200 |
| 01:42 PM | $77.54 | Down $ -0.01 | $77.55 | $77.54 | 200 |
| 01:42 PM | $77.54 | Up $0.00 | $77.55 | $77.54 | 0 |
| 01:41 PM | $77.55 | Down $ -0.09 | $77.55 | $77.55 | 100 |
| 01:40 PM | $77.64 | Up $0.04 | $77.64 | $77.52 | 228 |
| 01:31 PM | $77.60 | Down $ -0.03 | $77.60 | $77.60 | 100 |
| 01:31 PM | $77.60 | Up $0.00 | $77.60 | $77.60 | 0 |
| 01:31 PM | $77.60 | Up $0.00 | $77.60 | $77.60 | 0 |
| 01:31 PM | $77.60 | Up $0.00 | $77.60 | $77.60 | 0 |
| 01:31 PM | $77.60 | Up $0.00 | $77.60 | $77.60 | 0 |
| 01:31 PM | $77.60 | Up $0.00 | $77.60 | $77.60 | 0 |
| 01:31 PM | $77.60 | Up $0.00 | $77.60 | $77.60 | 0 |
| 01:31 PM | $77.60 | Up $0.00 | $77.60 | $77.60 | 0 |
| 01:31 PM | $77.60 | Up $0.00 | $77.60 | $77.60 | 0 |
| 01:30 PM | $77.63 | Up $0.03 | $77.63 | $77.57 | 1,262 |
| 01:28 PM | $77.60 | Up $0.10 | $77.60 | $77.58 | 3,428 |
| 01:28 PM | $77.60 | Up $0.00 | $77.60 | $77.58 | 0 |
| 01:24 PM | $77.50 | Up $0.02 | $77.59 | $77.50 | 304 |
| 01:24 PM | $77.50 | Up $0.00 | $77.59 | $77.50 | 0 |
| 01:24 PM | $77.50 | Up $0.00 | $77.59 | $77.50 | 0 |
| 01:24 PM | $77.50 | Up $0.00 | $77.59 | $77.50 | 0 |
| 01:23 PM | $77.48 | Down $0.00 | $77.48 | $77.48 | 151 |
| 01:21 PM | $77.48 | Down $ -0.01 | $77.48 | $77.48 | 340 |
| 01:21 PM | $77.48 | Up $0.00 | $77.48 | $77.48 | 0 |
| 01:19 PM | $77.49 | Up $0.02 | $77.49 | $77.44 | 378 |
| 01:19 PM | $77.49 | Up $0.00 | $77.49 | $77.44 | 0 |
| 01:18 PM | $77.47 | Up $0.06 | $77.47 | $77.41 | 2,000 |
| 01:17 PM | $77.41 | Up $0.00 | $77.41 | $77.41 | 200 |
| 01:16 PM | $77.41 | Up $0.00 | $77.41 | $77.41 | 100 |
| 01:15 PM | $77.41 | Up $0.00 | $77.43 | $77.41 | 760 |
| 01:14 PM | $77.41 | Up $0.00 | $77.41 | $77.41 | 100 |
| 01:13 PM | $77.41 | Up $0.00 | $77.41 | $77.41 | 200 |
| 01:12 PM | $77.41 | Up $0.00 | $77.41 | $77.41 | 200 |
| 01:11 PM | $77.41 | Up $0.00 | $77.41 | $77.41 | 100 |
| 01:10 PM | $77.41 | Up $0.00 | $77.41 | $77.41 | 200 |
| 01:09 PM | $77.41 | Down $ -0.02 | $77.41 | $77.41 | 200 |
| 01:07 PM | $77.43 | Down $ -0.09 | $77.43 | $77.41 | 300 |
| 01:07 PM | $77.43 | Up $0.00 | $77.43 | $77.41 | 0 |
| 01:06 PM | $77.52 | Up $0.09 | $77.52 | $77.52 | 6,447 |
| 01:05 PM | $77.43 | Down $ -0.01 | $77.46 | $77.43 | 2,153 |
| 01:04 PM | $77.44 | Up $0.00 | $77.44 | $77.44 | 200 |
| 01:03 PM | $77.44 | Down $ -0.09 | $77.44 | $77.44 | 100 |
| 01:02 PM | $77.53 | Up $0.04 | $77.53 | $77.53 | 161 |
| 12:52 PM | $77.49 | Up $0.04 | $77.49 | $77.49 | 100 |
| 12:52 PM | $77.49 | Up $0.00 | $77.49 | $77.49 | 0 |
| 12:52 PM | $77.49 | Up $0.00 | $77.49 | $77.49 | 0 |
| 12:52 PM | $77.49 | Up $0.00 | $77.49 | $77.49 | 0 |
| 12:52 PM | $77.49 | Up $0.00 | $77.49 | $77.49 | 0 |
| 12:52 PM | $77.49 | Up $0.00 | $77.49 | $77.49 | 0 |
| 12:52 PM | $77.49 | Up $0.00 | $77.49 | $77.49 | 0 |
| 12:52 PM | $77.49 | Up $0.00 | $77.49 | $77.49 | 0 |
| 12:52 PM | $77.49 | Up $0.00 | $77.49 | $77.49 | 0 |
| 12:52 PM | $77.49 | Up $0.00 | $77.49 | $77.49 | 0 |
| 12:51 PM | $77.45 | Up $0.01 | $77.49 | $77.44 | 2,800 |
| 12:50 PM | $77.44 | Up $0.00 | $77.44 | $77.44 | 200 |
| 12:47 PM | $77.44 | Up $0.03 | $77.44 | $77.40 | 700 |
| 12:47 PM | $77.44 | Up $0.00 | $77.44 | $77.40 | 0 |
| 12:47 PM | $77.44 | Up $0.00 | $77.44 | $77.40 | 0 |
| 12:46 PM | $77.40 | Up $0.00 | $77.44 | $77.40 | 1,705 |
| 12:45 PM | $77.40 | Down $ -0.01 | $77.42 | $77.40 | 367 |
| 12:44 PM | $77.41 | Up $0.00 | $77.41 | $77.41 | 200 |
| 12:43 PM | $77.41 | Up $0.00 | $77.41 | $77.41 | 100 |
| 12:42 PM | $77.41 | Down $ -0.02 | $77.49 | $77.41 | 293 |
| 12:41 PM | $77.43 | Up $0.00 | $77.50 | $77.43 | 2,200 |
| 12:40 PM | $77.43 | Up $0.00 | $77.43 | $77.43 | 100 |
| 12:39 PM | $77.43 | Down $ -0.16 | $77.43 | $77.43 | 200 |
| 12:37 PM | $77.59 | Up $0.08 | $77.59 | $77.59 | 250 |
| 12:37 PM | $77.59 | Up $0.00 | $77.59 | $77.59 | 0 |
| 12:35 PM | $77.51 | Up $0.01 | $77.51 | $77.50 | 1,020 |
| 12:35 PM | $77.51 | Up $0.00 | $77.51 | $77.50 | 0 |
| 12:33 PM | $77.50 | Up $0.03 | $77.50 | $77.50 | 300 |
| 12:33 PM | $77.50 | Up $0.00 | $77.50 | $77.50 | 0 |
| 12:32 PM | $77.47 | Up $0.00 | $77.47 | $77.47 | 100 |
| 12:31 PM | $77.47 | Up $0.00 | $77.59 | $77.47 | 336 |
| 12:29 PM | $77.47 | Down $ -0.07 | $77.47 | $77.47 | 100 |
| 12:29 PM | $77.47 | Up $0.00 | $77.47 | $77.47 | 0 |
| 12:27 PM | $77.54 | Up $0.06 | $77.54 | $77.54 | 129 |
| 12:27 PM | $77.54 | Up $0.00 | $77.54 | $77.54 | 0 |
| 12:26 PM | $77.48 | Down $ -0.02 | $77.48 | $77.48 | 100 |
| 12:25 PM | $77.50 | Down $ -0.10 | $77.50 | $77.50 | 100 |
| 12:23 PM | $77.60 | Up $0.00 | $77.60 | $77.60 | 768 |
| 12:23 PM | $77.60 | Up $0.00 | $77.60 | $77.60 | 0 |
| 12:20 PM | $77.60 | Down $0.00 | $77.60 | $77.60 | 100 |
| 12:20 PM | $77.60 | Up $0.00 | $77.60 | $77.60 | 0 |
| 12:20 PM | $77.60 | Up $0.00 | $77.60 | $77.60 | 0 |
| 12:19 PM | $77.60 | Up $0.03 | $77.60 | $77.60 | 334 |
| 12:18 PM | $77.57 | Up $0.01 | $77.57 | $77.57 | 200 |
| 12:17 PM | $77.56 | Up $0.04 | $77.56 | $77.56 | 129 |
| 12:16 PM | $77.52 | Down $ -0.03 | $77.52 | $77.52 | 100 |
| 12:14 PM | $77.55 | Down $ -0.02 | $77.55 | $77.55 | 1,851 |
| 12:14 PM | $77.55 | Up $0.00 | $77.55 | $77.55 | 0 |
| 12:13 PM | $77.57 | Up $0.05 | $77.57 | $77.55 | 428 |
| 12:12 PM | $77.52 | Up $0.07 | $77.52 | $77.52 | 800 |
| 12:11 PM | $77.45 | Up $0.00 | $77.45 | $77.45 | 100 |
| 12:09 PM | $77.45 | Up $0.00 | $77.45 | $77.45 | 100 |
| 12:09 PM | $77.45 | Up $0.00 | $77.45 | $77.45 | 0 |
| 12:08 PM | $77.45 | Down $ -0.03 | $77.45 | $77.45 | 100 |
| 12:06 PM | $77.48 | Up $0.00 | $77.50 | $77.48 | 1,467 |
| 12:06 PM | $77.48 | Up $0.00 | $77.50 | $77.48 | 0 |
| 12:05 PM | $77.48 | Up $0.03 | $77.48 | $77.48 | 100 |
| 12:04 PM | $77.45 | Down $ -0.03 | $77.45 | $77.45 | 100 |
| 12:03 PM | $77.48 | Up $0.02 | $77.48 | $77.44 | 206 |
| 12:02 PM | $77.46 | Down $ -0.02 | $77.46 | $77.46 | 137 |
| 12:01 PM | $77.48 | Up $0.00 | $77.48 | $77.48 | 451 |
| 12:00 PM | $77.48 | Up $0.00 | $77.48 | $77.48 | 100 |
| 11:59 AM | $77.48 | Up $0.02 | $77.48 | $77.48 | 100 |
| 11:58 AM | $77.46 | Down $ -0.02 | $77.46 | $77.46 | 100 |
| 11:57 AM | $77.48 | Up $0.01 | $77.48 | $77.45 | 230 |
| 11:55 AM | $77.47 | Down $ -0.09 | $77.56 | $77.47 | 357 |
| 11:55 AM | $77.47 | Up $0.00 | $77.56 | $77.47 | 0 |
| 11:51 AM | $77.56 | Down $ -0.04 | $77.56 | $77.56 | 154 |
| 11:51 AM | $77.56 | Up $0.00 | $77.56 | $77.56 | 0 |
| 11:51 AM | $77.56 | Up $0.00 | $77.56 | $77.56 | 0 |
| 11:51 AM | $77.56 | Up $0.00 | $77.56 | $77.56 | 0 |
| 11:49 AM | $77.60 | Up $0.00 | $77.60 | $77.60 | 993 |
| 11:49 AM | $77.60 | Up $0.00 | $77.60 | $77.60 | 0 |
| 11:48 AM | $77.60 | Up $0.04 | $77.60 | $77.60 | 103 |
| 11:47 AM | $77.56 | Down $ -0.04 | $77.60 | $77.56 | 478 |
| 11:46 AM | $77.60 | Up $0.00 | $77.60 | $77.54 | 1,661 |
| 11:45 AM | $77.60 | Up $0.08 | $77.60 | $77.60 | 400 |
| 11:44 AM | $77.52 | Down $ -0.04 | $77.53 | $77.52 | 4,956 |
| 11:43 AM | $77.56 | Up $0.01 | $77.56 | $77.56 | 100 |
| 11:41 AM | $77.55 | Up $0.02 | $77.55 | $77.55 | 100 |
| 11:41 AM | $77.55 | Up $0.00 | $77.55 | $77.55 | 0 |
| 11:40 AM | $77.53 | Down $ -0.04 | $77.57 | $77.53 | 677 |
| 11:36 AM | $77.58 | Up $0.05 | $77.58 | $77.58 | 100 |
| 11:36 AM | $77.58 | Up $0.00 | $77.58 | $77.58 | 0 |
| 11:36 AM | $77.58 | Up $0.00 | $77.58 | $77.58 | 0 |
| 11:36 AM | $77.58 | Up $0.00 | $77.58 | $77.58 | 0 |
| 11:31 AM | $77.53 | Down $ -0.07 | $77.60 | $77.53 | 247 |
| 11:31 AM | $77.53 | Up $0.00 | $77.60 | $77.53 | 0 |
| 11:31 AM | $77.53 | Up $0.00 | $77.60 | $77.53 | 0 |
| 11:31 AM | $77.53 | Up $0.00 | $77.60 | $77.53 | 0 |
| 11:31 AM | $77.53 | Up $0.00 | $77.60 | $77.53 | 0 |
| 11:29 AM | $77.60 | Down $ -0.03 | $77.60 | $77.60 | 1,000 |
| 11:29 AM | $77.60 | Up $0.00 | $77.60 | $77.60 | 0 |
| 11:28 AM | $77.64 | Up $0.01 | $77.64 | $77.64 | 380 |
| 11:26 AM | $77.63 | Down $ -0.01 | $77.63 | $77.60 | 550 |
| 11:26 AM | $77.63 | Up $0.00 | $77.63 | $77.60 | 0 |
| 11:24 AM | $77.64 | Down $ -0.04 | $77.65 | $77.61 | 764 |
| 11:24 AM | $77.64 | Up $0.00 | $77.65 | $77.61 | 0 |
| 11:21 AM | $77.68 | Down $ -0.02 | $77.68 | $77.63 | 1,044 |
| 11:21 AM | $77.68 | Up $0.00 | $77.68 | $77.63 | 0 |
| 11:21 AM | $77.68 | Up $0.00 | $77.68 | $77.63 | 0 |
| 11:17 AM | $77.70 | Up $0.12 | $77.70 | $77.70 | 111 |
| 11:17 AM | $77.70 | Up $0.00 | $77.70 | $77.70 | 0 |
| 11:17 AM | $77.70 | Up $0.00 | $77.70 | $77.70 | 0 |
| 11:17 AM | $77.70 | Up $0.00 | $77.70 | $77.70 | 0 |
| 11:16 AM | $77.58 | Down $ -0.12 | $77.70 | $77.55 | 888 |
| 11:15 AM | $77.70 | Up $0.13 | $77.70 | $77.70 | 581 |
| 11:14 AM | $77.57 | Down $ -0.01 | $77.68 | $77.57 | 339 |
| 11:12 AM | $77.58 | Down $ -0.03 | $77.58 | $77.58 | 133 |
| 11:12 AM | $77.58 | Up $0.00 | $77.58 | $77.58 | 0 |
| 11:11 AM | $77.61 | Up $0.07 | $77.61 | $77.54 | 1,570 |
| 11:10 AM | $77.54 | Up $0.01 | $77.56 | $77.54 | 500 |
| 11:08 AM | $77.53 | Up $0.00 | $77.56 | $77.53 | 200 |
| 11:08 AM | $77.53 | Up $0.00 | $77.56 | $77.53 | 0 |
| 11:06 AM | $77.53 | Up $0.01 | $77.53 | $77.53 | 100 |
| 11:06 AM | $77.53 | Up $0.00 | $77.53 | $77.53 | 0 |
| 11:04 AM | $77.52 | Down $ -0.04 | $77.52 | $77.52 | 5,014 |
| 11:04 AM | $77.52 | Up $0.00 | $77.52 | $77.52 | 0 |
| 11:02 AM | $77.56 | Up $0.01 | $77.56 | $77.56 | 100 |
| 11:02 AM | $77.56 | Up $0.00 | $77.56 | $77.56 | 0 |
| 11:01 AM | $77.56 | Up $0.02 | $77.56 | $77.56 | 100 |
| 10:53 AM | $77.54 | Down $ -0.01 | $77.54 | $77.54 | 565 |
| 10:53 AM | $77.54 | Up $0.00 | $77.54 | $77.54 | 0 |
| 10:53 AM | $77.54 | Up $0.00 | $77.54 | $77.54 | 0 |
| 10:53 AM | $77.54 | Up $0.00 | $77.54 | $77.54 | 0 |
| 10:53 AM | $77.54 | Up $0.00 | $77.54 | $77.54 | 0 |
| 10:53 AM | $77.54 | Up $0.00 | $77.54 | $77.54 | 0 |
| 10:53 AM | $77.54 | Up $0.00 | $77.54 | $77.54 | 0 |
| 10:53 AM | $77.54 | Up $0.00 | $77.54 | $77.54 | 0 |
| 10:52 AM | $77.55 | Up $0.02 | $77.55 | $77.55 | 400 |
| 10:51 AM | $77.53 | Down $ -0.01 | $77.53 | $77.53 | 203 |
| 10:49 AM | $77.54 | Up $0.02 | $77.54 | $77.54 | 415 |
| 10:49 AM | $77.54 | Up $0.00 | $77.54 | $77.54 | 0 |
| 10:48 AM | $77.52 | Down $ -0.06 | $77.52 | $77.52 | 162 |
| 10:46 AM | $77.59 | Up $0.03 | $77.60 | $77.59 | 1,180 |
| 10:46 AM | $77.59 | Up $0.00 | $77.60 | $77.59 | 0 |
| 10:45 AM | $77.55 | Down $ -0.01 | $77.55 | $77.55 | 100 |
| 10:43 AM | $77.56 | Up $0.01 | $77.56 | $77.51 | 1,251 |
| 10:43 AM | $77.56 | Up $0.00 | $77.56 | $77.51 | 0 |
| 10:41 AM | $77.55 | Down $ -0.02 | $77.55 | $77.55 | 1,300 |
| 10:41 AM | $77.55 | Up $0.00 | $77.55 | $77.55 | 0 |
| 10:39 AM | $77.57 | Down $ -0.04 | $77.57 | $77.57 | 100 |
| 10:39 AM | $77.57 | Up $0.00 | $77.57 | $77.57 | 0 |
| 10:38 AM | $77.61 | Up $0.07 | $77.61 | $77.54 | 1,180 |
| 10:37 AM | $77.54 | Down $ -0.06 | $77.54 | $77.54 | 204 |
| 10:34 AM | $77.60 | Up $0.04 | $77.60 | $77.55 | 853 |
| 10:34 AM | $77.60 | Up $0.00 | $77.60 | $77.55 | 0 |
| 10:34 AM | $77.60 | Up $0.00 | $77.60 | $77.55 | 0 |
| 10:33 AM | $77.56 | Up $0.00 | $77.56 | $77.56 | 300 |
| 10:32 AM | $77.56 | Up $0.00 | $77.57 | $77.56 | 200 |
| 10:28 AM | $77.56 | Up $0.10 | $77.56 | $77.52 | 822 |
| 10:28 AM | $77.56 | Up $0.00 | $77.56 | $77.52 | 0 |
| 10:28 AM | $77.56 | Up $0.00 | $77.56 | $77.52 | 0 |
| 10:28 AM | $77.56 | Up $0.00 | $77.56 | $77.52 | 0 |
| 10:27 AM | $77.46 | Down $ -0.05 | $77.46 | $77.46 | 645 |
| 10:26 AM | $77.51 | Down $ -0.01 | $77.51 | $77.51 | 104 |
| 10:25 AM | $77.53 | Up $0.01 | $77.53 | $77.53 | 103 |
| 10:24 AM | $77.52 | Up $0.00 | $77.54 | $77.49 | 410 |
| 10:23 AM | $77.51 | Up $0.04 | $77.51 | $77.44 | 241 |
| 10:22 AM | $77.47 | Down $ -0.04 | $77.56 | $77.47 | 1,151 |
| 10:17 AM | $77.51 | Up $0.00 | $77.51 | $77.45 | 550 |
| 10:17 AM | $77.51 | Up $0.00 | $77.51 | $77.45 | 0 |
| 10:17 AM | $77.51 | Up $0.00 | $77.51 | $77.45 | 0 |
| 10:17 AM | $77.51 | Up $0.00 | $77.51 | $77.45 | 0 |
| 10:17 AM | $77.51 | Up $0.00 | $77.51 | $77.45 | 0 |
| 10:14 AM | $77.51 | Up $0.03 | $77.51 | $77.51 | 216 |
| 10:14 AM | $77.51 | Up $0.00 | $77.51 | $77.51 | 0 |
| 10:14 AM | $77.51 | Up $0.00 | $77.51 | $77.51 | 0 |
| 10:13 AM | $77.48 | Up $0.05 | $77.50 | $77.48 | 2,593 |
| 10:12 AM | $77.43 | Up $0.15 | $77.48 | $77.39 | 3,408 |
| 10:10 AM | $77.28 | Down $ -0.09 | $77.28 | $77.28 | 678 |
| 10:10 AM | $77.28 | Up $0.00 | $77.28 | $77.28 | 0 |
| 10:09 AM | $77.38 | Down $ -0.03 | $77.38 | $77.28 | 330 |
| 10:06 AM | $77.40 | Down $ -0.06 | $77.44 | $77.40 | 850 |
| 10:06 AM | $77.40 | Up $0.00 | $77.44 | $77.40 | 0 |
| 10:06 AM | $77.40 | Up $0.00 | $77.44 | $77.40 | 0 |
| 10:05 AM | $77.46 | Up $0.05 | $77.46 | $77.46 | 100 |
| 09:57 AM | $77.41 | Down $ -0.01 | $77.41 | $77.41 | 258 |
| 09:57 AM | $77.41 | Up $0.00 | $77.41 | $77.41 | 0 |
| 09:57 AM | $77.41 | Up $0.00 | $77.41 | $77.41 | 0 |
| 09:57 AM | $77.41 | Up $0.00 | $77.41 | $77.41 | 0 |
| 09:57 AM | $77.41 | Up $0.00 | $77.41 | $77.41 | 0 |
| 09:57 AM | $77.41 | Up $0.00 | $77.41 | $77.41 | 0 |
| 09:57 AM | $77.41 | Up $0.00 | $77.41 | $77.41 | 0 |
| 09:57 AM | $77.41 | Up $0.00 | $77.41 | $77.41 | 0 |
| 09:56 AM | $77.42 | Up $0.10 | $77.42 | $77.39 | 400 |
| 09:54 AM | $77.32 | Up $0.08 | $77.32 | $77.32 | 129 |
| 09:54 AM | $77.32 | Up $0.00 | $77.32 | $77.32 | 0 |
| 09:53 AM | $77.24 | Up $0.08 | $77.24 | $77.18 | 359 |
| 09:52 AM | $77.16 | Down $0.00 | $77.16 | $77.16 | 453 |
| 09:49 AM | $77.16 | Down $ -0.01 | $77.16 | $77.16 | 110 |
| 09:49 AM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 09:49 AM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 09:45 AM | $77.17 | Down $ -0.06 | $77.19 | $77.13 | 440 |
| 09:45 AM | $77.17 | Up $0.00 | $77.19 | $77.13 | 0 |
| 09:45 AM | $77.17 | Up $0.00 | $77.19 | $77.13 | 0 |
| 09:45 AM | $77.17 | Up $0.00 | $77.19 | $77.13 | 0 |
| 09:44 AM | $77.23 | Up $0.13 | $77.23 | $77.23 | 114 |
| 09:43 AM | $77.10 | Down $ -0.01 | $77.10 | $77.10 | 228 |
| 09:39 AM | $77.11 | Up $0.02 | $77.11 | $77.11 | 209 |
| 09:39 AM | $77.11 | Up $0.00 | $77.11 | $77.11 | 0 |
| 09:39 AM | $77.11 | Up $0.00 | $77.11 | $77.11 | 0 |
| 09:39 AM | $77.11 | Up $0.00 | $77.11 | $77.11 | 0 |
| 09:38 AM | $77.10 | Down $ -0.03 | $77.10 | $77.10 | 135 |
| 09:36 AM | $77.12 | Up $0.05 | $77.12 | $77.12 | 259 |
| 09:36 AM | $77.12 | Up $0.00 | $77.12 | $77.12 | 0 |
| 09:35 AM | $77.07 | Up $0.01 | $77.10 | $77.07 | 1,923 |
| 09:32 AM | $77.06 | Up $0.03 | $77.30 | $77.06 | 4,880 |
| 09:32 AM | $77.06 | Up $0.00 | $77.30 | $77.06 | 0 |
| 09:32 AM | $77.06 | Up $0.00 | $77.30 | $77.06 | 0 |
| 09:31 AM | $77.03 | Down $ -0.03 | $77.03 | $77.03 | 208 |
| 09:30 AM | $77.06 | Up $0.57 | $77.07 | $77.04 | 8,743 |
| Previous close | $76.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/06/2025 | $77.47 | $77.48 | $77.64 | $77.37 | 100,240 |
| 13/06/2025 | $76.49 | $77.06 | $77.22 | $76.28 | 112,599 |
| 12/06/2025 | $77.51 | $77.38 | $77.59 | $77.25 | 63,954 |
| 11/06/2025 | $77.27 | $77.65 | $77.82 | $77.05 | 72,389 |
| 10/06/2025 | $77.67 | $77.40 | $77.74 | $77.12 | 118,017 |
| 09/06/2025 | $77.24 | $77.15 | $77.38 | $77.06 | 108,086 |
| 06/06/2025 | $76.92 | $76.92 | $77.16 | $76.59 | 64,449 |
| 05/06/2025 | $76.01 | $77.20 | $77.20 | $75.68 | 463,012 |
| 04/06/2025 | $76.63 | $76.54 | $76.74 | $76.36 | 96,601 |
| 03/06/2025 | $76.40 | $76.36 | $76.58 | $76.16 | 102,816 |
| 02/06/2025 | $75.78 | $75.40 | $75.80 | $75.32 | 198,730 |
| 30/05/2025 | $75.23 | $75.00 | $75.40 | $74.16 | 85,407 |
| 29/05/2025 | $75.51 | $75.21 | $75.77 | $75.16 | 70,867 |
| 28/05/2025 | $75.25 | $75.44 | $75.70 | $75.15 | 106,365 |
| 27/05/2025 | $75.59 | $75.32 | $75.60 | $75.26 | 108,365 |
| 23/05/2025 | $73.73 | $73.68 | $74.19 | $73.57 | 104,557 |
| 22/05/2025 | $74.47 | $74.70 | $75.06 | $74.43 | 76,215 |
| 21/05/2025 | $74.32 | $75.70 | $75.75 | $74.04 | 204,133 |
| 20/05/2025 | $75.41 | $75.31 | $75.55 | $74.87 | 62,692 |
| 19/05/2025 | $75.62 | $75.30 | $75.69 | $75.30 | 65,896 |
| 16/05/2025 | $75.71 | $75.24 | $75.76 | $75.24 | 113,277 |
| 15/05/2025 | $75.28 | $75.41 | $75.64 | $74.80 | 84,385 |
| 14/05/2025 | $75.41 | $75.34 | $75.48 | $74.94 | 96,033 |
| 13/05/2025 | $74.85 | $74.76 | $75.10 | $74.68 | 187,599 |
| 12/05/2025 | $73.61 | $73.01 | $73.65 | $72.98 | 246,030 |
| 09/05/2025 | $70.57 | $70.62 | $70.76 | $70.29 | 69,484 |
| 08/05/2025 | $70.53 | $70.99 | $71.25 | $70.50 | 121,385 |
| 07/05/2025 | $69.82 | $69.43 | $70.07 | $68.82 | 75,602 |
| 06/05/2025 | $69.56 | $69.77 | $70.15 | $69.48 | 181,571 |
| 05/05/2025 | $70.27 | $70.44 | $70.71 | $70.16 | 114,022 |
Graphs are not available, please refer to the detailed table