Find a quote
Fidelity Nasdaq Composite Index ETF
81.21 Up 0.01 (0.01 %)
Delayed : 2025/08/01 19:56:15
- Previous close $81.20
- Opening $81.88
- Today High $82.07
- Today Low $80.76
- Price Bid $81.00
- Price Ask $81.00
- 52 Weeks High $84.49
- 52 Weeks Low $58.12
- Size Bid 2
- Size Ask 1
- Volume 594,768
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $81.20 | Down $ -0.09 | $81.21 | $81.20 | 3,650 |
| 03:59 PM | $81.29 | Down $ -0.02 | $81.32 | $81.20 | 1,096 |
| 03:58 PM | $81.31 | Down $ -0.04 | $81.35 | $81.31 | 544 |
| 03:57 PM | $81.35 | Up $0.06 | $81.35 | $81.35 | 1,911 |
| 03:56 PM | $81.29 | Down $ -0.04 | $81.33 | $81.29 | 1,315 |
| 03:55 PM | $81.33 | Up $0.00 | $81.33 | $81.30 | 8,444 |
| 03:54 PM | $81.33 | Up $0.11 | $81.33 | $81.25 | 575 |
| 03:53 PM | $81.22 | Down $ -0.05 | $81.27 | $81.22 | 811 |
| 03:52 PM | $81.27 | Down $0.00 | $81.36 | $81.26 | 2,010 |
| 03:51 PM | $81.27 | Down $ -0.19 | $81.42 | $81.27 | 4,760 |
| 03:50 PM | $81.46 | Up $0.02 | $81.62 | $81.46 | 355 |
| 03:49 PM | $81.44 | Up $0.07 | $81.44 | $81.36 | 345 |
| 03:48 PM | $81.37 | Up $0.04 | $81.42 | $81.37 | 308 |
| 03:47 PM | $81.33 | Up $0.00 | $81.33 | $81.29 | 284 |
| 03:46 PM | $81.33 | Up $0.07 | $81.33 | $81.25 | 1,497 |
| 03:45 PM | $81.26 | Up $0.02 | $81.27 | $81.23 | 1,130 |
| 03:44 PM | $81.24 | Down $ -0.02 | $81.24 | $81.24 | 307 |
| 03:43 PM | $81.26 | Down $ -0.01 | $81.26 | $81.26 | 300 |
| 03:41 PM | $81.27 | Up $0.11 | $81.27 | $81.20 | 900 |
| 03:41 PM | $81.27 | Up $0.00 | $81.27 | $81.20 | 0 |
| 03:40 PM | $81.16 | Up $0.00 | $81.21 | $81.16 | 668 |
| 03:39 PM | $81.16 | Down $ -0.05 | $81.16 | $81.16 | 123 |
| 03:38 PM | $81.21 | Up $0.05 | $81.21 | $81.21 | 100 |
| 03:37 PM | $81.16 | Down $ -0.01 | $81.26 | $81.16 | 1,194 |
| 03:36 PM | $81.17 | Down $ -0.03 | $81.17 | $81.17 | 300 |
| 03:35 PM | $81.20 | Up $0.04 | $81.23 | $81.19 | 300 |
| 03:34 PM | $81.16 | Down $ -0.10 | $81.22 | $81.16 | 800 |
| 03:33 PM | $81.26 | Up $0.05 | $81.28 | $81.22 | 2,906 |
| 03:32 PM | $81.22 | Down $ -0.04 | $81.22 | $81.16 | 1,599 |
| 03:31 PM | $81.26 | Up $0.11 | $81.26 | $81.24 | 438 |
| 03:30 PM | $81.15 | Down $ -0.07 | $81.20 | $81.15 | 423 |
| 03:28 PM | $81.22 | Up $0.03 | $81.27 | $81.22 | 1,720 |
| 03:28 PM | $81.22 | Up $0.00 | $81.27 | $81.22 | 0 |
| 03:27 PM | $81.18 | Down $ -0.06 | $81.18 | $81.16 | 346 |
| 03:26 PM | $81.24 | Down $ -0.05 | $81.24 | $81.17 | 420 |
| 03:25 PM | $81.29 | Up $0.10 | $81.29 | $81.24 | 644 |
| 03:24 PM | $81.19 | Down $ -0.07 | $81.19 | $81.19 | 125 |
| 03:23 PM | $81.26 | Up $0.08 | $81.26 | $81.15 | 254 |
| 03:22 PM | $81.18 | Down $ -0.03 | $81.18 | $81.18 | 142 |
| 03:20 PM | $81.21 | Down $ -0.09 | $81.30 | $81.21 | 248 |
| 03:20 PM | $81.21 | Up $0.00 | $81.30 | $81.21 | 0 |
| 03:19 PM | $81.30 | Up $0.09 | $81.30 | $81.23 | 1,220 |
| 03:17 PM | $81.22 | Down $ -0.02 | $81.22 | $81.21 | 729 |
| 03:17 PM | $81.22 | Up $0.00 | $81.22 | $81.21 | 0 |
| 03:14 PM | $81.24 | Up $0.02 | $81.24 | $81.21 | 1,066 |
| 03:14 PM | $81.24 | Up $0.00 | $81.24 | $81.21 | 0 |
| 03:14 PM | $81.24 | Up $0.00 | $81.24 | $81.21 | 0 |
| 03:13 PM | $81.22 | Up $0.01 | $81.24 | $81.20 | 989 |
| 03:12 PM | $81.21 | Up $0.05 | $81.21 | $81.21 | 586 |
| 03:11 PM | $81.16 | Down $ -0.03 | $81.25 | $81.16 | 594 |
| 03:10 PM | $81.19 | Up $0.00 | $81.24 | $81.18 | 29,480 |
| 03:09 PM | $81.19 | Down $ -0.04 | $81.20 | $81.19 | 423 |
| 03:08 PM | $81.23 | Down $0.00 | $81.23 | $81.23 | 198 |
| 03:07 PM | $81.23 | Up $0.06 | $81.26 | $81.23 | 493 |
| 03:06 PM | $81.17 | Down $ -0.01 | $81.17 | $81.17 | 123 |
| 03:05 PM | $81.18 | Up $0.00 | $81.18 | $81.14 | 235 |
| 03:04 PM | $81.18 | Up $0.02 | $81.18 | $81.14 | 471 |
| 03:02 PM | $81.16 | Down $ -0.09 | $81.16 | $81.16 | 320 |
| 03:02 PM | $81.16 | Up $0.00 | $81.16 | $81.16 | 0 |
| 03:01 PM | $81.25 | Up $0.00 | $81.25 | $81.25 | 323 |
| 03:00 PM | $81.25 | Up $0.14 | $81.25 | $81.25 | 100 |
| 02:59 PM | $81.11 | Down $ -0.09 | $81.11 | $81.11 | 246 |
| 02:58 PM | $81.20 | Up $0.07 | $81.20 | $81.16 | 800 |
| 02:57 PM | $81.13 | Down $ -0.02 | $81.13 | $81.13 | 250 |
| 02:54 PM | $81.15 | Up $0.04 | $81.15 | $81.15 | 200 |
| 02:54 PM | $81.15 | Up $0.00 | $81.15 | $81.15 | 0 |
| 02:54 PM | $81.15 | Up $0.00 | $81.15 | $81.15 | 0 |
| 02:53 PM | $81.11 | Down $ -0.04 | $81.15 | $81.10 | 1,099 |
| 02:52 PM | $81.15 | Up $0.00 | $81.17 | $81.15 | 400 |
| 02:51 PM | $81.15 | Down $ -0.15 | $81.20 | $81.15 | 301 |
| 02:50 PM | $81.30 | Down $ -0.01 | $81.30 | $81.26 | 473 |
| 02:49 PM | $81.31 | Down $ -0.02 | $81.31 | $81.30 | 475 |
| 02:48 PM | $81.34 | Up $0.03 | $81.34 | $81.34 | 1,045 |
| 02:47 PM | $81.31 | Down $ -0.09 | $81.31 | $81.28 | 222 |
| 02:46 PM | $81.40 | Down $ -0.05 | $81.40 | $81.40 | 545 |
| 02:43 PM | $81.44 | Up $0.03 | $81.44 | $81.44 | 896 |
| 02:43 PM | $81.44 | Up $0.00 | $81.44 | $81.44 | 0 |
| 02:43 PM | $81.44 | Up $0.00 | $81.44 | $81.44 | 0 |
| 02:41 PM | $81.41 | Up $0.10 | $81.41 | $81.41 | 122 |
| 02:41 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 02:40 PM | $81.31 | Down $ -0.05 | $81.36 | $81.31 | 442 |
| 02:37 PM | $81.36 | Up $0.11 | $81.36 | $81.36 | 503 |
| 02:37 PM | $81.36 | Up $0.00 | $81.36 | $81.36 | 0 |
| 02:37 PM | $81.36 | Up $0.00 | $81.36 | $81.36 | 0 |
| 02:35 PM | $81.25 | Down $ -0.05 | $81.25 | $81.25 | 100 |
| 02:35 PM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 02:34 PM | $81.30 | Down $ -0.03 | $81.30 | $81.24 | 311 |
| 02:33 PM | $81.33 | Up $0.01 | $81.33 | $81.32 | 561 |
| 02:32 PM | $81.32 | Up $0.09 | $81.32 | $81.29 | 230 |
| 02:29 PM | $81.23 | Down $ -0.05 | $81.25 | $81.23 | 564 |
| 02:29 PM | $81.23 | Up $0.00 | $81.25 | $81.23 | 0 |
| 02:29 PM | $81.23 | Up $0.00 | $81.25 | $81.23 | 0 |
| 02:28 PM | $81.28 | Up $0.09 | $81.28 | $81.23 | 2,275 |
| 02:27 PM | $81.19 | Up $0.12 | $81.27 | $81.13 | 1,125 |
| 02:24 PM | $81.07 | Up $0.07 | $81.10 | $81.06 | 926 |
| 02:24 PM | $81.07 | Up $0.00 | $81.10 | $81.06 | 0 |
| 02:24 PM | $81.07 | Up $0.00 | $81.10 | $81.06 | 0 |
| 02:23 PM | $81.00 | Down $ -0.04 | $81.06 | $81.00 | 7,550 |
| 02:22 PM | $81.04 | Up $0.13 | $81.04 | $81.04 | 200 |
| 02:21 PM | $80.91 | Down $ -0.08 | $80.98 | $80.91 | 1,920 |
| 02:20 PM | $81.00 | Up $0.09 | $81.02 | $81.00 | 200 |
| 02:18 PM | $80.90 | Down $ -0.02 | $80.90 | $80.90 | 100 |
| 02:18 PM | $80.90 | Up $0.00 | $80.90 | $80.90 | 0 |
| 02:16 PM | $80.92 | Down $ -0.01 | $80.99 | $80.92 | 600 |
| 02:16 PM | $80.92 | Up $0.00 | $80.99 | $80.92 | 0 |
| 02:15 PM | $80.93 | Down $ -0.03 | $80.93 | $80.87 | 1,520 |
| 02:14 PM | $80.96 | Up $0.02 | $80.96 | $80.96 | 100 |
| 02:13 PM | $80.94 | Up $0.04 | $80.96 | $80.83 | 2,400 |
| 02:12 PM | $80.90 | Down $ -0.05 | $80.90 | $80.90 | 123 |
| 02:11 PM | $80.95 | Up $0.03 | $80.95 | $80.95 | 1,000 |
| 02:10 PM | $80.92 | Up $0.05 | $80.92 | $80.87 | 5,663 |
| 02:09 PM | $80.87 | Down $ -0.17 | $81.00 | $80.76 | 6,930 |
| 02:07 PM | $81.04 | Up $0.10 | $81.04 | $81.03 | 2,587 |
| 02:07 PM | $81.04 | Up $0.00 | $81.04 | $81.03 | 0 |
| 02:03 PM | $80.94 | Down $ -0.06 | $80.94 | $80.94 | 200 |
| 02:03 PM | $80.94 | Up $0.00 | $80.94 | $80.94 | 0 |
| 02:03 PM | $80.94 | Up $0.00 | $80.94 | $80.94 | 0 |
| 02:03 PM | $80.94 | Up $0.00 | $80.94 | $80.94 | 0 |
| 02:02 PM | $81.00 | Down $ -0.09 | $81.00 | $81.00 | 368 |
| 02:01 PM | $81.09 | Up $0.07 | $81.09 | $81.05 | 1,642 |
| 01:59 PM | $81.02 | Up $0.01 | $81.08 | $81.01 | 972 |
| 01:59 PM | $81.02 | Up $0.00 | $81.08 | $81.01 | 0 |
| 01:57 PM | $81.01 | Up $0.00 | $81.04 | $81.01 | 200 |
| 01:57 PM | $81.01 | Up $0.00 | $81.04 | $81.01 | 0 |
| 01:56 PM | $81.01 | Down $ -0.06 | $81.01 | $81.01 | 100 |
| 01:54 PM | $81.08 | Down $ -0.08 | $81.18 | $81.05 | 1,802 |
| 01:54 PM | $81.08 | Up $0.00 | $81.18 | $81.05 | 0 |
| 01:53 PM | $81.15 | Up $0.01 | $81.15 | $81.15 | 2,000 |
| 01:52 PM | $81.14 | Up $0.02 | $81.14 | $81.14 | 246 |
| 01:51 PM | $81.12 | Down $ -0.04 | $81.12 | $81.12 | 100 |
| 01:50 PM | $81.16 | Up $0.06 | $81.16 | $81.16 | 250 |
| 01:49 PM | $81.10 | Up $0.10 | $81.10 | $81.10 | 268 |
| 01:48 PM | $81.00 | Down $ -0.06 | $81.00 | $81.00 | 200 |
| 01:47 PM | $81.06 | Down $ -0.07 | $81.10 | $81.00 | 3,936 |
| 01:46 PM | $81.13 | Up $0.01 | $81.13 | $81.13 | 739 |
| 01:45 PM | $81.12 | Up $0.02 | $81.12 | $81.10 | 964 |
| 01:41 PM | $81.11 | Up $0.05 | $81.11 | $81.05 | 620 |
| 01:41 PM | $81.11 | Up $0.00 | $81.11 | $81.05 | 0 |
| 01:41 PM | $81.11 | Up $0.00 | $81.11 | $81.05 | 0 |
| 01:41 PM | $81.11 | Up $0.00 | $81.11 | $81.05 | 0 |
| 01:39 PM | $81.06 | Up $0.05 | $81.06 | $81.06 | 100 |
| 01:39 PM | $81.06 | Up $0.00 | $81.06 | $81.06 | 0 |
| 01:38 PM | $81.01 | Down $ -0.05 | $81.01 | $81.01 | 151 |
| 01:37 PM | $81.06 | Down $ -0.07 | $81.06 | $81.06 | 300 |
| 01:36 PM | $81.13 | Down $ -0.10 | $81.13 | $81.13 | 307 |
| 01:34 PM | $81.23 | Up $0.05 | $81.23 | $81.23 | 500 |
| 01:34 PM | $81.23 | Up $0.00 | $81.23 | $81.23 | 0 |
| 01:32 PM | $81.18 | Down $0.00 | $81.18 | $81.18 | 121 |
| 01:32 PM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 01:30 PM | $81.18 | Up $0.13 | $81.18 | $81.10 | 600 |
| 01:30 PM | $81.18 | Up $0.00 | $81.18 | $81.10 | 0 |
| 01:29 PM | $81.05 | Up $0.04 | $81.09 | $81.05 | 995 |
| 01:28 PM | $81.01 | Down $ -0.08 | $81.05 | $81.01 | 985 |
| 01:27 PM | $81.09 | Down $ -0.09 | $81.09 | $81.00 | 5,269 |
| 01:24 PM | $81.18 | Up $0.08 | $81.18 | $81.18 | 123 |
| 01:24 PM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 01:24 PM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 01:23 PM | $81.10 | Down $ -0.05 | $81.14 | $81.10 | 407 |
| 01:22 PM | $81.15 | Up $0.05 | $81.16 | $81.15 | 303 |
| 01:21 PM | $81.10 | Up $0.07 | $81.15 | $81.10 | 8,945 |
| 01:19 PM | $81.03 | Down $ -0.08 | $81.10 | $81.03 | 902 |
| 01:19 PM | $81.03 | Up $0.00 | $81.10 | $81.03 | 0 |
| 01:18 PM | $81.11 | Up $0.01 | $81.11 | $81.11 | 400 |
| 01:17 PM | $81.10 | Down $ -0.05 | $81.10 | $81.10 | 130 |
| 01:15 PM | $81.15 | Up $0.02 | $81.15 | $81.15 | 166 |
| 01:15 PM | $81.15 | Up $0.00 | $81.15 | $81.15 | 0 |
| 01:13 PM | $81.13 | Down $ -0.05 | $81.16 | $81.13 | 815 |
| 01:13 PM | $81.13 | Up $0.00 | $81.16 | $81.13 | 0 |
| 01:12 PM | $81.18 | Down $ -0.03 | $81.21 | $81.16 | 1,855 |
| 01:11 PM | $81.21 | Down $ -0.02 | $81.21 | $81.17 | 1,510 |
| 01:10 PM | $81.23 | Up $0.06 | $81.23 | $81.23 | 830 |
| 01:09 PM | $81.17 | Up $0.07 | $81.17 | $81.17 | 1,355 |
| 01:08 PM | $81.10 | Down $ -0.02 | $81.10 | $81.10 | 113 |
| 01:07 PM | $81.12 | Down $0.00 | $81.12 | $81.12 | 400 |
| 01:06 PM | $81.12 | Up $0.06 | $81.13 | $81.11 | 1,072 |
| 01:05 PM | $81.07 | Down $ -0.09 | $81.07 | $81.07 | 511 |
| 01:04 PM | $81.16 | Up $0.07 | $81.16 | $81.16 | 100 |
| 01:03 PM | $81.09 | Down $ -0.06 | $81.09 | $81.09 | 123 |
| 01:02 PM | $81.15 | Down $ -0.02 | $81.15 | $81.15 | 600 |
| 01:01 PM | $81.17 | Down $ -0.07 | $81.17 | $81.17 | 150 |
| 01:00 PM | $81.24 | Up $0.09 | $81.24 | $81.20 | 300 |
| 12:59 PM | $81.15 | Down $ -0.05 | $81.15 | $81.15 | 307 |
| 12:58 PM | $81.20 | Down $ -0.04 | $81.24 | $81.20 | 946 |
| 12:57 PM | $81.24 | Down $ -0.02 | $81.26 | $81.24 | 464 |
| 12:56 PM | $81.26 | Down $ -0.03 | $81.30 | $81.25 | 967 |
| 12:55 PM | $81.29 | Down $ -0.04 | $81.34 | $81.27 | 1,014 |
| 12:54 PM | $81.33 | Up $0.00 | $81.33 | $81.33 | 120 |
| 12:53 PM | $81.33 | Down $ -0.11 | $81.39 | $81.33 | 300 |
| 12:50 PM | $81.44 | Down $ -0.01 | $81.44 | $81.44 | 700 |
| 12:50 PM | $81.44 | Up $0.00 | $81.44 | $81.44 | 0 |
| 12:50 PM | $81.44 | Up $0.00 | $81.44 | $81.44 | 0 |
| 12:49 PM | $81.45 | Down $ -0.05 | $81.58 | $81.45 | 482 |
| 12:47 PM | $81.50 | Down $ -0.05 | $81.50 | $81.50 | 125 |
| 12:47 PM | $81.50 | Up $0.00 | $81.50 | $81.50 | 0 |
| 12:46 PM | $81.55 | Up $0.05 | $81.55 | $81.55 | 335 |
| 12:45 PM | $81.50 | Up $0.05 | $81.50 | $81.50 | 500 |
| 12:42 PM | $81.45 | Down $ -0.01 | $81.54 | $81.45 | 435 |
| 12:42 PM | $81.45 | Up $0.00 | $81.54 | $81.45 | 0 |
| 12:42 PM | $81.45 | Up $0.00 | $81.54 | $81.45 | 0 |
| 12:41 PM | $81.46 | Down $ -0.07 | $81.50 | $81.46 | 2,900 |
| 12:40 PM | $81.53 | Down $ -0.02 | $81.58 | $81.51 | 2,791 |
| 12:38 PM | $81.55 | Down $ -0.06 | $81.60 | $81.55 | 675 |
| 12:38 PM | $81.55 | Up $0.00 | $81.60 | $81.55 | 0 |
| 12:37 PM | $81.61 | Down $ -0.10 | $81.62 | $81.61 | 300 |
| 12:36 PM | $81.71 | Up $0.10 | $81.71 | $81.61 | 833 |
| 12:34 PM | $81.61 | Up $0.00 | $81.61 | $81.61 | 415 |
| 12:34 PM | $81.61 | Up $0.00 | $81.61 | $81.61 | 0 |
| 12:33 PM | $81.61 | Down $ -0.01 | $81.72 | $81.60 | 4,029 |
| 12:32 PM | $81.62 | Down $ -0.07 | $81.66 | $81.60 | 50,173 |
| 12:31 PM | $81.69 | Up $0.03 | $81.69 | $81.69 | 611 |
| 12:30 PM | $81.66 | Down $0.00 | $81.69 | $81.63 | 3,917 |
| 12:29 PM | $81.66 | Up $0.01 | $81.69 | $81.61 | 1,320 |
| 12:28 PM | $81.65 | Down $ -0.04 | $81.76 | $81.65 | 1,383 |
| 12:27 PM | $81.69 | Down $ -0.05 | $81.74 | $81.68 | 7,570 |
| 12:26 PM | $81.74 | Down $ -0.03 | $81.83 | $81.74 | 2,142 |
| 12:25 PM | $81.78 | Up $0.09 | $81.78 | $81.67 | 6,387 |
| 12:24 PM | $81.68 | Up $0.01 | $81.69 | $81.68 | 2,243 |
| 12:23 PM | $81.67 | Down $ -0.01 | $81.72 | $81.67 | 500 |
| 12:22 PM | $81.68 | Down $ -0.07 | $81.68 | $81.68 | 225 |
| 12:21 PM | $81.75 | Up $0.04 | $81.75 | $81.65 | 1,490 |
| 12:20 PM | $81.71 | Up $0.01 | $81.77 | $81.70 | 4,372 |
| 12:19 PM | $81.70 | Down $ -0.01 | $81.75 | $81.70 | 900 |
| 12:18 PM | $81.71 | Up $0.02 | $81.71 | $81.71 | 200 |
| 12:17 PM | $81.69 | Up $0.02 | $81.69 | $81.69 | 176 |
| 12:13 PM | $81.67 | Down $ -0.03 | $81.70 | $81.67 | 250 |
| 12:13 PM | $81.67 | Up $0.00 | $81.70 | $81.67 | 0 |
| 12:13 PM | $81.67 | Up $0.00 | $81.70 | $81.67 | 0 |
| 12:13 PM | $81.67 | Up $0.00 | $81.70 | $81.67 | 0 |
| 12:12 PM | $81.70 | Down $ -0.11 | $81.81 | $81.70 | 372 |
| 12:11 PM | $81.81 | Up $0.08 | $81.81 | $81.81 | 3,634 |
| 12:08 PM | $81.73 | Down $ -0.07 | $81.75 | $81.73 | 1,000 |
| 12:08 PM | $81.73 | Up $0.00 | $81.75 | $81.73 | 0 |
| 12:08 PM | $81.73 | Up $0.00 | $81.75 | $81.73 | 0 |
| 12:07 PM | $81.79 | Up $0.00 | $81.79 | $81.75 | 840 |
| 12:06 PM | $81.79 | Up $0.02 | $81.79 | $81.76 | 200 |
| 12:05 PM | $81.77 | Down $ -0.02 | $81.77 | $81.75 | 700 |
| 12:04 PM | $81.79 | Up $0.04 | $81.79 | $81.74 | 366 |
| 12:03 PM | $81.74 | Up $0.00 | $81.74 | $81.74 | 100 |
| 12:02 PM | $81.74 | Down $ -0.02 | $81.74 | $81.69 | 699 |
| 12:01 PM | $81.76 | Up $0.03 | $81.76 | $81.76 | 300 |
| 11:59 AM | $81.73 | Up $0.05 | $81.73 | $81.64 | 500 |
| 11:59 AM | $81.73 | Up $0.00 | $81.73 | $81.64 | 0 |
| 11:58 AM | $81.68 | Up $0.00 | $81.75 | $81.68 | 518 |
| 11:57 AM | $81.68 | Up $0.05 | $81.68 | $81.65 | 1,132 |
| 11:55 AM | $81.63 | Up $0.00 | $81.68 | $81.63 | 1,055 |
| 11:55 AM | $81.63 | Up $0.00 | $81.68 | $81.63 | 0 |
| 11:53 AM | $81.63 | Up $0.06 | $81.67 | $81.63 | 1,006 |
| 11:53 AM | $81.63 | Up $0.00 | $81.67 | $81.63 | 0 |
| 11:52 AM | $81.57 | Down $ -0.05 | $81.57 | $81.55 | 1,300 |
| 11:51 AM | $81.62 | Up $0.03 | $81.62 | $81.62 | 612 |
| 11:50 AM | $81.58 | Down $ -0.04 | $81.66 | $81.58 | 1,284 |
| 11:49 AM | $81.62 | Up $0.04 | $81.66 | $81.62 | 344 |
| 11:48 AM | $81.58 | Down $ -0.08 | $81.61 | $81.56 | 1,549 |
| 11:46 AM | $81.66 | Down $ -0.03 | $81.71 | $81.62 | 2,742 |
| 11:46 AM | $81.66 | Up $0.00 | $81.71 | $81.62 | 0 |
| 11:45 AM | $81.69 | Up $0.05 | $81.69 | $81.64 | 1,700 |
| 11:44 AM | $81.64 | Up $0.07 | $81.64 | $81.64 | 122 |
| 11:43 AM | $81.57 | Down $ -0.03 | $81.63 | $81.57 | 400 |
| 11:42 AM | $81.60 | Up $0.03 | $81.60 | $81.60 | 110 |
| 11:41 AM | $81.57 | Up $0.11 | $81.57 | $81.57 | 300 |
| 11:38 AM | $81.46 | Up $0.06 | $81.46 | $81.40 | 606 |
| 11:38 AM | $81.46 | Up $0.00 | $81.46 | $81.40 | 0 |
| 11:38 AM | $81.46 | Up $0.00 | $81.46 | $81.40 | 0 |
| 11:37 AM | $81.40 | Up $0.15 | $81.40 | $81.40 | 300 |
| 11:36 AM | $81.25 | Up $0.01 | $81.32 | $81.25 | 1,370 |
| 11:33 AM | $81.24 | Down $ -0.10 | $81.24 | $81.24 | 100 |
| 11:33 AM | $81.24 | Up $0.00 | $81.24 | $81.24 | 0 |
| 11:33 AM | $81.24 | Up $0.00 | $81.24 | $81.24 | 0 |
| 11:32 AM | $81.34 | Up $0.01 | $81.34 | $81.34 | 101 |
| 11:31 AM | $81.33 | Up $0.04 | $81.33 | $81.33 | 3,000 |
| 11:30 AM | $81.29 | Down $ -0.01 | $81.29 | $81.29 | 150 |
| 11:29 AM | $81.30 | Up $0.03 | $81.30 | $81.25 | 937 |
| 11:28 AM | $81.27 | Down $ -0.07 | $81.32 | $81.27 | 4,539 |
| 11:27 AM | $81.34 | Up $0.07 | $81.34 | $81.30 | 858 |
| 11:26 AM | $81.27 | Down $ -0.04 | $81.27 | $81.27 | 500 |
| 11:25 AM | $81.31 | Up $0.04 | $81.31 | $81.27 | 1,421 |
| 11:24 AM | $81.27 | Up $0.00 | $81.31 | $81.27 | 896 |
| 11:23 AM | $81.27 | Down $ -0.03 | $81.29 | $81.27 | 222 |
| 11:22 AM | $81.30 | Down $ -0.09 | $81.30 | $81.27 | 2,138 |
| 11:21 AM | $81.39 | Down $ -0.04 | $81.39 | $81.32 | 1,401 |
| 11:20 AM | $81.43 | Up $0.12 | $81.43 | $81.31 | 352 |
| 11:18 AM | $81.31 | Down $ -0.13 | $81.38 | $81.31 | 363 |
| 11:18 AM | $81.31 | Up $0.00 | $81.38 | $81.31 | 0 |
| 11:17 AM | $81.44 | Up $0.09 | $81.44 | $81.44 | 146 |
| 11:15 AM | $81.35 | Down $0.00 | $81.35 | $81.35 | 1,000 |
| 11:15 AM | $81.35 | Up $0.00 | $81.35 | $81.35 | 0 |
| 11:14 AM | $81.36 | Down $ -0.10 | $81.36 | $81.35 | 1,519 |
| 11:12 AM | $81.46 | Up $0.04 | $81.46 | $81.46 | 100 |
| 11:12 AM | $81.46 | Up $0.00 | $81.46 | $81.46 | 0 |
| 11:11 AM | $81.42 | Up $0.02 | $81.42 | $81.40 | 518 |
| 11:10 AM | $81.40 | Up $0.01 | $81.40 | $81.40 | 250 |
| 11:09 AM | $81.39 | Down $ -0.05 | $81.39 | $81.35 | 1,346 |
| 11:08 AM | $81.44 | Up $0.11 | $81.44 | $81.39 | 1,000 |
| 11:06 AM | $81.33 | Up $0.01 | $81.45 | $81.33 | 437 |
| 11:06 AM | $81.33 | Up $0.00 | $81.45 | $81.33 | 0 |
| 11:05 AM | $81.32 | Up $0.00 | $81.35 | $81.32 | 966 |
| 11:04 AM | $81.32 | Down $ -0.05 | $81.32 | $81.32 | 1,800 |
| 11:03 AM | $81.38 | Up $0.12 | $81.44 | $81.31 | 3,170 |
| 11:02 AM | $81.25 | Down $ -0.11 | $81.37 | $81.25 | 3,907 |
| 11:01 AM | $81.36 | Down $ -0.02 | $81.36 | $81.29 | 1,190 |
| 10:59 AM | $81.38 | Down $ -0.05 | $81.38 | $81.38 | 468 |
| 10:59 AM | $81.38 | Up $0.00 | $81.38 | $81.38 | 0 |
| 10:58 AM | $81.43 | Up $0.00 | $81.43 | $81.43 | 100 |
| 10:57 AM | $81.43 | Up $0.01 | $81.45 | $81.43 | 600 |
| 10:56 AM | $81.42 | Down $ -0.06 | $81.42 | $81.42 | 600 |
| 10:55 AM | $81.48 | Up $0.07 | $81.48 | $81.37 | 1,201 |
| 10:54 AM | $81.41 | Down $ -0.02 | $81.41 | $81.41 | 100 |
| 10:53 AM | $81.43 | Down $ -0.05 | $81.43 | $81.42 | 715 |
| 10:52 AM | $81.48 | Up $0.00 | $81.48 | $81.43 | 612 |
| 10:50 AM | $81.48 | Down $0.00 | $81.48 | $81.48 | 300 |
| 10:50 AM | $81.48 | Up $0.00 | $81.48 | $81.48 | 0 |
| 10:49 AM | $81.48 | Down $ -0.08 | $81.52 | $81.42 | 1,923 |
| 10:48 AM | $81.56 | Down $ -0.07 | $81.63 | $81.56 | 2,053 |
| 10:47 AM | $81.63 | Down $ -0.02 | $81.63 | $81.63 | 100 |
| 10:46 AM | $81.65 | Up $0.10 | $81.66 | $81.60 | 1,635 |
| 10:45 AM | $81.55 | Up $0.05 | $81.62 | $81.55 | 2,794 |
| 10:44 AM | $81.50 | Down $ -0.02 | $81.50 | $81.50 | 189 |
| 10:43 AM | $81.52 | Down $ -0.04 | $81.54 | $81.52 | 500 |
| 10:42 AM | $81.56 | Down $ -0.08 | $81.56 | $81.56 | 100 |
| 10:41 AM | $81.64 | Down $0.00 | $81.67 | $81.57 | 1,310 |
| 10:40 AM | $81.64 | Up $0.09 | $81.64 | $81.52 | 732 |
| 10:39 AM | $81.55 | Down $ -0.10 | $81.68 | $81.55 | 4,420 |
| 10:38 AM | $81.65 | Down $ -0.06 | $81.71 | $81.65 | 567 |
| 10:37 AM | $81.71 | Down $ -0.01 | $81.79 | $81.71 | 855 |
| 10:36 AM | $81.72 | Up $0.03 | $81.72 | $81.72 | 121 |
| 10:35 AM | $81.69 | Down $ -0.05 | $81.72 | $81.69 | 363 |
| 10:34 AM | $81.74 | Up $0.02 | $81.74 | $81.72 | 1,461 |
| 10:32 AM | $81.72 | Up $0.06 | $81.72 | $81.59 | 2,329 |
| 10:32 AM | $81.72 | Up $0.00 | $81.72 | $81.59 | 0 |
| 10:31 AM | $81.66 | Up $0.02 | $81.71 | $81.66 | 698 |
| 10:30 AM | $81.65 | Down $ -0.01 | $81.65 | $81.63 | 858 |
| 10:29 AM | $81.65 | Up $0.01 | $81.69 | $81.62 | 937 |
| 10:28 AM | $81.64 | Down $ -0.02 | $81.69 | $81.64 | 895 |
| 10:27 AM | $81.66 | Up $0.14 | $81.66 | $81.66 | 100 |
| 10:26 AM | $81.52 | Down $ -0.03 | $81.52 | $81.52 | 528 |
| 10:25 AM | $81.55 | Down $ -0.03 | $81.57 | $81.55 | 222 |
| 10:24 AM | $81.57 | Up $0.00 | $81.57 | $81.49 | 1,118 |
| 10:23 AM | $81.57 | Up $0.07 | $81.57 | $81.47 | 849 |
| 10:22 AM | $81.50 | Down $ -0.05 | $81.51 | $81.50 | 500 |
| 10:21 AM | $81.55 | Down $ -0.05 | $81.59 | $81.55 | 660 |
| 10:20 AM | $81.60 | Up $0.09 | $81.60 | $81.51 | 2,357 |
| 10:19 AM | $81.51 | Down $ -0.07 | $81.64 | $81.51 | 450 |
| 10:18 AM | $81.58 | Up $0.02 | $81.64 | $81.56 | 920 |
| 10:17 AM | $81.56 | Up $0.03 | $81.59 | $81.56 | 1,135 |
| 10:16 AM | $81.53 | Up $0.04 | $81.57 | $81.43 | 3,000 |
| 10:15 AM | $81.49 | Up $0.00 | $81.49 | $81.46 | 1,891 |
| 10:14 AM | $81.49 | Up $0.06 | $81.49 | $81.49 | 122 |
| 10:13 AM | $81.43 | Up $0.02 | $81.48 | $81.35 | 1,287 |
| 10:10 AM | $81.41 | Up $0.09 | $81.41 | $81.41 | 132 |
| 10:10 AM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 10:10 AM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 10:09 AM | $81.32 | Up $0.05 | $81.32 | $81.26 | 1,440 |
| 10:08 AM | $81.27 | Up $0.09 | $81.28 | $81.18 | 773 |
| 10:07 AM | $81.18 | Down $ -0.02 | $81.18 | $81.15 | 477 |
| 10:06 AM | $81.20 | Up $0.11 | $81.20 | $81.09 | 604 |
| 10:05 AM | $81.09 | Down $ -0.15 | $81.09 | $81.09 | 772 |
| 10:04 AM | $81.24 | Up $0.17 | $81.24 | $81.07 | 1,720 |
| 10:03 AM | $81.07 | Up $0.11 | $81.07 | $80.90 | 3,077 |
| 10:02 AM | $80.95 | Down $ -0.26 | $81.00 | $80.95 | 4,175 |
| 10:01 AM | $81.21 | Up $0.06 | $81.21 | $81.21 | 1,042 |
| 10:00 AM | $81.15 | Down $ -0.14 | $81.63 | $81.15 | 1,463 |
| 09:59 AM | $81.29 | Up $0.00 | $81.29 | $81.26 | 1,844 |
| 09:58 AM | $81.29 | Down $ -0.05 | $81.29 | $81.29 | 684 |
| 09:57 AM | $81.34 | Up $0.01 | $81.42 | $81.26 | 993 |
| 09:56 AM | $81.33 | Up $0.07 | $81.33 | $81.31 | 220 |
| 09:55 AM | $81.25 | Down $ -0.10 | $81.29 | $81.25 | 340 |
| 09:54 AM | $81.35 | Up $0.10 | $81.35 | $81.35 | 3,700 |
| 09:52 AM | $81.25 | Down $ -0.13 | $81.25 | $81.25 | 681 |
| 09:52 AM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 09:51 AM | $81.38 | Up $0.13 | $81.38 | $81.20 | 636 |
| 09:50 AM | $81.25 | Up $0.04 | $81.34 | $81.15 | 2,921 |
| 09:49 AM | $81.21 | Down $ -0.08 | $81.28 | $81.21 | 1,635 |
| 09:48 AM | $81.29 | Down $ -0.07 | $81.33 | $81.29 | 828 |
| 09:47 AM | $81.37 | Up $0.06 | $81.41 | $81.32 | 2,627 |
| 09:46 AM | $81.30 | Down $ -0.01 | $81.38 | $81.30 | 3,700 |
| 09:45 AM | $81.31 | Down $ -0.08 | $81.41 | $81.30 | 11,930 |
| 09:44 AM | $81.39 | Down $ -0.14 | $81.52 | $81.39 | 1,529 |
| 09:43 AM | $81.53 | Up $0.03 | $81.53 | $81.45 | 3,857 |
| 09:42 AM | $81.50 | Down $ -0.12 | $81.52 | $81.50 | 2,938 |
| 09:41 AM | $81.62 | Down $ -0.05 | $81.64 | $81.62 | 1,234 |
| 09:40 AM | $81.67 | Down $ -0.08 | $81.67 | $81.67 | 222 |
| 09:39 AM | $81.75 | Down $ -0.11 | $81.86 | $81.75 | 1,242 |
| 09:38 AM | $81.86 | Up $0.16 | $81.86 | $81.76 | 519 |
| 09:37 AM | $81.71 | Down $ -0.12 | $81.71 | $81.71 | 230 |
| 09:36 AM | $81.83 | Down $ -0.03 | $81.85 | $81.75 | 2,637 |
| 09:35 AM | $81.86 | Up $0.06 | $81.86 | $81.86 | 177 |
| 09:34 AM | $81.80 | Down $ -0.06 | $81.85 | $81.80 | 200 |
| 09:33 AM | $81.86 | Down $ -0.12 | $81.86 | $81.76 | 670 |
| 09:32 AM | $81.98 | Down $ -0.05 | $81.98 | $81.88 | 882 |
| 09:31 AM | $82.03 | Up $0.06 | $82.04 | $81.91 | 879 |
| 09:30 AM | $81.97 | Down $ -1.22 | $82.07 | $81.78 | 61,113 |
| Previous close | $83.19 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/08/2025 | $81.20 | $81.76 | $81.83 | $80.76 | 281,399 |
| 31/07/2025 | $83.23 | $83.93 | $84.07 | $82.95 | 102,535 |
| 30/07/2025 | $83.21 | $83.37 | $83.57 | $82.70 | 143,266 |
| 29/07/2025 | $83.06 | $83.23 | $83.50 | $82.94 | 113,000 |
| 28/07/2025 | $83.34 | $83.26 | $83.35 | $83.11 | 77,077 |
| 25/07/2025 | $83.04 | $83.07 | $83.23 | $83.01 | 69,205 |
| 24/07/2025 | $82.90 | $82.91 | $83.05 | $82.78 | 55,915 |
| 23/07/2025 | $82.65 | $82.43 | $82.71 | $82.27 | 66,319 |
| 22/07/2025 | $82.25 | $82.08 | $82.60 | $81.91 | 56,377 |
| 21/07/2025 | $82.53 | $82.68 | $82.84 | $82.44 | 63,606 |
| 18/07/2025 | $82.28 | $82.18 | $82.32 | $82.00 | 46,064 |
| 17/07/2025 | $82.27 | $82.19 | $82.27 | $82.08 | 92,300 |
| 16/07/2025 | $81.57 | $81.24 | $81.61 | $81.06 | 63,401 |
| 15/07/2025 | $81.37 | $81.76 | $81.81 | $81.36 | 93,209 |
| 14/07/2025 | $81.27 | $81.13 | $81.30 | $81.11 | 236,708 |
| 11/07/2025 | $81.03 | $81.15 | $81.24 | $80.94 | 93,945 |
| 10/07/2025 | $81.21 | $81.08 | $81.30 | $80.96 | 87,481 |
| 09/07/2025 | $81.14 | $80.70 | $81.14 | $80.66 | 81,655 |
| 08/07/2025 | $80.35 | $80.37 | $80.70 | $80.20 | 139,138 |
| 07/07/2025 | $80.34 | $80.52 | $80.68 | $79.89 | 154,910 |
| 03/07/2025 | $80.95 | $81.07 | $81.14 | $80.90 | 73,769 |
| 02/07/2025 | $80.21 | $80.05 | $80.21 | $80.00 | 106,811 |
| 01/07/2025 | $79.52 | $79.36 | $79.70 | $79.27 | 178,736 |
| 30/06/2025 | $80.17 | $79.94 | $80.29 | $79.68 | 208,580 |
| 27/06/2025 | $79.72 | $79.81 | $79.81 | $79.00 | 135,107 |
| 26/06/2025 | $79.32 | $79.04 | $79.37 | $79.02 | 73,015 |
| 25/06/2025 | $78.57 | $78.47 | $78.57 | $78.32 | 66,030 |
| 24/06/2025 | $78.27 | $78.18 | $78.44 | $78.15 | 66,525 |
| 23/06/2025 | $77.17 | $76.74 | $77.26 | $75.98 | 141,270 |
| 20/06/2025 | $76.44 | $76.48 | $76.63 | $76.15 | 85,082 |
Graphs are not available, please refer to the detailed table