Find a quote
Fidelity Nasdaq Composite Index ETF
92.30 Up 0.94 (1.02 %)
Delayed : 2025/12/12 19:47:43
- Previous close $91.36
- Opening $92.50
- Today High $92.79
- Today Low $90.91
- Price Bid $91.00
- Price Ask $91.00
- 52 Weeks High $94.49
- 52 Weeks Low $58.12
- Size Bid 200
- Size Ask 700
- Volume 263,017
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $91.36 | Up $0.06 | $91.36 | $91.36 | 398 |
| 03:59 PM | $91.30 | Down $ -0.04 | $91.39 | $91.30 | 725 |
| 03:58 PM | $91.34 | Up $0.01 | $91.38 | $91.31 | 500 |
| 03:57 PM | $91.33 | Up $0.06 | $91.36 | $91.22 | 2,556 |
| 03:56 PM | $91.27 | Down $ -0.01 | $91.40 | $91.27 | 2,150 |
| 03:55 PM | $91.28 | Up $0.04 | $91.38 | $91.28 | 1,700 |
| 03:54 PM | $91.24 | Down $ -0.01 | $91.30 | $91.24 | 1,634 |
| 03:53 PM | $91.25 | Down $ -0.01 | $91.30 | $91.25 | 688 |
| 03:52 PM | $91.26 | Down $ -0.05 | $91.26 | $91.26 | 200 |
| 03:51 PM | $91.31 | Down $ -0.07 | $91.33 | $91.27 | 420 |
| 03:50 PM | $91.38 | Up $0.10 | $91.38 | $91.31 | 200 |
| 03:49 PM | $91.28 | Down $ -0.17 | $91.34 | $91.27 | 1,413 |
| 03:48 PM | $91.45 | Up $0.05 | $91.45 | $91.39 | 364 |
| 03:47 PM | $91.40 | Up $0.08 | $91.40 | $91.40 | 200 |
| 03:46 PM | $91.32 | Up $0.01 | $91.33 | $91.32 | 657 |
| 03:45 PM | $91.31 | Up $0.10 | $91.32 | $91.27 | 607 |
| 03:44 PM | $91.21 | Down $ -0.10 | $91.28 | $91.21 | 313 |
| 03:43 PM | $91.31 | Down $ -0.01 | $91.31 | $91.24 | 476 |
| 03:42 PM | $91.32 | Up $0.08 | $91.32 | $91.31 | 200 |
| 03:41 PM | $91.24 | Down $ -0.02 | $91.24 | $91.22 | 463 |
| 03:40 PM | $91.26 | Up $0.06 | $91.27 | $91.26 | 364 |
| 03:39 PM | $91.20 | Up $0.03 | $91.20 | $91.20 | 100 |
| 03:38 PM | $91.17 | Down $ -0.02 | $91.20 | $91.14 | 574 |
| 03:37 PM | $91.19 | Down $ -0.02 | $91.21 | $91.19 | 850 |
| 03:36 PM | $91.21 | Down $ -0.04 | $91.21 | $91.21 | 100 |
| 03:35 PM | $91.25 | Up $0.00 | $91.25 | $91.25 | 200 |
| 03:34 PM | $91.25 | Down $ -0.02 | $91.32 | $91.23 | 1,702 |
| 03:33 PM | $91.27 | Up $0.05 | $91.32 | $91.27 | 500 |
| 03:32 PM | $91.22 | Up $0.03 | $91.24 | $91.21 | 3,263 |
| 03:31 PM | $91.18 | Down $ -0.20 | $91.32 | $91.18 | 1,495 |
| 03:30 PM | $91.38 | Up $0.03 | $91.38 | $91.38 | 200 |
| 03:29 PM | $91.35 | Down $ -0.02 | $91.36 | $91.35 | 209 |
| 03:28 PM | $91.37 | Up $0.02 | $91.37 | $91.37 | 100 |
| 03:27 PM | $91.35 | Up $0.03 | $91.38 | $91.35 | 709 |
| 03:26 PM | $91.32 | Down $ -0.08 | $91.37 | $91.32 | 600 |
| 03:25 PM | $91.40 | Down $ -0.06 | $91.41 | $91.40 | 1,000 |
| 03:24 PM | $91.46 | Up $0.01 | $91.46 | $91.46 | 400 |
| 03:23 PM | $91.45 | Up $0.00 | $91.48 | $91.45 | 520 |
| 03:22 PM | $91.45 | Down $ -0.06 | $91.45 | $91.45 | 1,000 |
| 03:21 PM | $91.50 | Up $0.06 | $91.50 | $91.45 | 1,441 |
| 03:20 PM | $91.44 | Down $ -0.01 | $91.44 | $91.44 | 100 |
| 03:19 PM | $91.45 | Down $0.00 | $91.45 | $91.45 | 200 |
| 03:18 PM | $91.45 | Down $ -0.06 | $91.45 | $91.45 | 125 |
| 03:17 PM | $91.51 | Up $0.08 | $91.51 | $91.44 | 409 |
| 03:16 PM | $91.43 | Up $0.01 | $91.45 | $91.43 | 385 |
| 03:15 PM | $91.42 | Down $ -0.04 | $91.42 | $91.42 | 300 |
| 03:14 PM | $91.46 | Up $0.01 | $91.46 | $91.43 | 340 |
| 03:13 PM | $91.45 | Down $ -0.06 | $91.46 | $91.45 | 200 |
| 03:12 PM | $91.51 | Up $0.01 | $91.51 | $91.51 | 200 |
| 03:11 PM | $91.50 | Down $ -0.02 | $91.52 | $91.50 | 360 |
| 03:10 PM | $91.52 | Up $0.00 | $91.52 | $91.52 | 200 |
| 03:09 PM | $91.52 | Up $0.04 | $91.53 | $91.52 | 400 |
| 03:08 PM | $91.48 | Down $ -0.04 | $91.51 | $91.48 | 902 |
| 03:07 PM | $91.52 | Up $0.05 | $91.52 | $91.46 | 200 |
| 03:06 PM | $91.47 | Down $ -0.02 | $91.47 | $91.47 | 100 |
| 03:05 PM | $91.49 | Down $ -0.01 | $91.49 | $91.47 | 359 |
| 03:04 PM | $91.50 | Up $0.06 | $91.50 | $91.50 | 100 |
| 03:03 PM | $91.44 | Down $ -0.05 | $91.47 | $91.41 | 700 |
| 03:02 PM | $91.49 | Up $0.08 | $91.49 | $91.49 | 200 |
| 03:01 PM | $91.41 | Down $ -0.04 | $91.45 | $91.41 | 300 |
| 03:00 PM | $91.45 | Down $ -0.03 | $91.50 | $91.45 | 300 |
| 02:59 PM | $91.48 | Up $0.01 | $91.48 | $91.43 | 469 |
| 02:58 PM | $91.47 | Down $ -0.03 | $91.50 | $91.47 | 200 |
| 02:56 PM | $91.50 | Up $0.01 | $91.56 | $91.50 | 580 |
| 02:56 PM | $91.50 | Up $0.00 | $91.56 | $91.50 | 0 |
| 02:55 PM | $91.49 | Down $ -0.01 | $91.54 | $91.49 | 450 |
| 02:54 PM | $91.50 | Up $0.02 | $91.54 | $91.50 | 325 |
| 02:52 PM | $91.49 | Up $0.05 | $91.49 | $91.48 | 569 |
| 02:52 PM | $91.49 | Up $0.00 | $91.49 | $91.48 | 0 |
| 02:50 PM | $91.43 | Down $ -0.07 | $91.47 | $91.43 | 950 |
| 02:50 PM | $91.43 | Up $0.00 | $91.47 | $91.43 | 0 |
| 02:49 PM | $91.50 | Up $0.07 | $91.50 | $91.46 | 1,945 |
| 02:48 PM | $91.43 | Up $0.02 | $91.43 | $91.43 | 300 |
| 02:46 PM | $91.41 | Down $ -0.14 | $91.41 | $91.41 | 530 |
| 02:46 PM | $91.41 | Up $0.00 | $91.41 | $91.41 | 0 |
| 02:44 PM | $91.55 | Up $0.11 | $91.55 | $91.55 | 150 |
| 02:44 PM | $91.55 | Up $0.00 | $91.55 | $91.55 | 0 |
| 02:39 PM | $91.44 | Down $ -0.04 | $91.44 | $91.44 | 100 |
| 02:39 PM | $91.44 | Up $0.00 | $91.44 | $91.44 | 0 |
| 02:39 PM | $91.44 | Up $0.00 | $91.44 | $91.44 | 0 |
| 02:39 PM | $91.44 | Up $0.00 | $91.44 | $91.44 | 0 |
| 02:39 PM | $91.44 | Up $0.00 | $91.44 | $91.44 | 0 |
| 02:34 PM | $91.48 | Down $0.00 | $91.48 | $91.48 | 361 |
| 02:34 PM | $91.48 | Up $0.00 | $91.48 | $91.48 | 0 |
| 02:34 PM | $91.48 | Up $0.00 | $91.48 | $91.48 | 0 |
| 02:34 PM | $91.48 | Up $0.00 | $91.48 | $91.48 | 0 |
| 02:34 PM | $91.48 | Up $0.00 | $91.48 | $91.48 | 0 |
| 02:32 PM | $91.48 | Up $0.02 | $91.48 | $91.48 | 275 |
| 02:32 PM | $91.48 | Up $0.00 | $91.48 | $91.48 | 0 |
| 02:30 PM | $91.46 | Down $ -0.01 | $91.46 | $91.46 | 109 |
| 02:30 PM | $91.46 | Up $0.00 | $91.46 | $91.46 | 0 |
| 02:29 PM | $91.47 | Up $0.11 | $91.47 | $91.47 | 1,000 |
| 02:26 PM | $91.36 | Down $ -0.03 | $91.38 | $91.36 | 1,291 |
| 02:26 PM | $91.36 | Up $0.00 | $91.38 | $91.36 | 0 |
| 02:26 PM | $91.36 | Up $0.00 | $91.38 | $91.36 | 0 |
| 02:24 PM | $91.39 | Down $ -0.08 | $91.39 | $91.39 | 100 |
| 02:24 PM | $91.39 | Up $0.00 | $91.39 | $91.39 | 0 |
| 02:20 PM | $91.48 | Up $0.01 | $91.48 | $91.48 | 100 |
| 02:20 PM | $91.48 | Up $0.00 | $91.48 | $91.48 | 0 |
| 02:20 PM | $91.48 | Up $0.00 | $91.48 | $91.48 | 0 |
| 02:20 PM | $91.48 | Up $0.00 | $91.48 | $91.48 | 0 |
| 02:19 PM | $91.47 | Down $ -0.01 | $91.47 | $91.47 | 300 |
| 02:14 PM | $91.48 | Down $ -0.04 | $91.48 | $91.48 | 130 |
| 02:14 PM | $91.48 | Up $0.00 | $91.48 | $91.48 | 0 |
| 02:14 PM | $91.48 | Up $0.00 | $91.48 | $91.48 | 0 |
| 02:14 PM | $91.48 | Up $0.00 | $91.48 | $91.48 | 0 |
| 02:14 PM | $91.48 | Up $0.00 | $91.48 | $91.48 | 0 |
| 02:12 PM | $91.52 | Up $0.02 | $91.52 | $91.49 | 318 |
| 02:12 PM | $91.52 | Up $0.00 | $91.52 | $91.49 | 0 |
| 02:09 PM | $91.50 | Down $ -0.06 | $91.51 | $91.50 | 1,213 |
| 02:09 PM | $91.50 | Up $0.00 | $91.51 | $91.50 | 0 |
| 02:09 PM | $91.50 | Up $0.00 | $91.51 | $91.50 | 0 |
| 02:06 PM | $91.56 | Down $ -0.08 | $91.56 | $91.56 | 160 |
| 02:06 PM | $91.56 | Up $0.00 | $91.56 | $91.56 | 0 |
| 02:06 PM | $91.56 | Up $0.00 | $91.56 | $91.56 | 0 |
| 02:05 PM | $91.64 | Up $0.09 | $91.64 | $91.64 | 150 |
| 02:03 PM | $91.55 | Down $ -0.03 | $91.57 | $91.55 | 642 |
| 02:03 PM | $91.55 | Up $0.00 | $91.57 | $91.55 | 0 |
| 02:01 PM | $91.58 | Up $0.02 | $91.58 | $91.58 | 147 |
| 02:01 PM | $91.58 | Up $0.00 | $91.58 | $91.58 | 0 |
| 02:00 PM | $91.55 | Down $ -0.12 | $91.60 | $91.55 | 2,396 |
| 01:56 PM | $91.68 | Down $ -0.06 | $91.68 | $91.65 | 2,427 |
| 01:56 PM | $91.68 | Up $0.00 | $91.68 | $91.65 | 0 |
| 01:56 PM | $91.68 | Up $0.00 | $91.68 | $91.65 | 0 |
| 01:56 PM | $91.68 | Up $0.00 | $91.68 | $91.65 | 0 |
| 01:55 PM | $91.74 | Down $ -0.01 | $91.74 | $91.74 | 150 |
| 01:53 PM | $91.75 | Up $0.07 | $91.75 | $91.75 | 555 |
| 01:53 PM | $91.75 | Up $0.00 | $91.75 | $91.75 | 0 |
| 01:52 PM | $91.68 | Down $ -0.05 | $91.68 | $91.68 | 6,900 |
| 01:51 PM | $91.73 | Up $0.09 | $91.73 | $91.73 | 269 |
| 01:49 PM | $91.64 | Up $0.00 | $91.65 | $91.64 | 4,085 |
| 01:49 PM | $91.64 | Up $0.00 | $91.65 | $91.64 | 0 |
| 01:46 PM | $91.64 | Down $ -0.08 | $91.64 | $91.64 | 100 |
| 01:46 PM | $91.64 | Up $0.00 | $91.64 | $91.64 | 0 |
| 01:46 PM | $91.64 | Up $0.00 | $91.64 | $91.64 | 0 |
| 01:43 PM | $91.72 | Down $ -0.07 | $91.77 | $91.72 | 288 |
| 01:43 PM | $91.72 | Up $0.00 | $91.77 | $91.72 | 0 |
| 01:43 PM | $91.72 | Up $0.00 | $91.77 | $91.72 | 0 |
| 01:42 PM | $91.79 | Down $0.00 | $91.84 | $91.79 | 369 |
| 01:40 PM | $91.80 | Up $0.07 | $91.84 | $91.78 | 1,135 |
| 01:40 PM | $91.80 | Up $0.00 | $91.84 | $91.78 | 0 |
| 01:36 PM | $91.73 | Down $ -0.03 | $91.73 | $91.73 | 109 |
| 01:36 PM | $91.73 | Up $0.00 | $91.73 | $91.73 | 0 |
| 01:36 PM | $91.73 | Up $0.00 | $91.73 | $91.73 | 0 |
| 01:36 PM | $91.73 | Up $0.00 | $91.73 | $91.73 | 0 |
| 01:34 PM | $91.76 | Up $0.01 | $91.76 | $91.76 | 100 |
| 01:34 PM | $91.76 | Up $0.00 | $91.76 | $91.76 | 0 |
| 01:27 PM | $91.75 | Down $ -0.05 | $91.75 | $91.75 | 544 |
| 01:27 PM | $91.75 | Up $0.00 | $91.75 | $91.75 | 0 |
| 01:27 PM | $91.75 | Up $0.00 | $91.75 | $91.75 | 0 |
| 01:27 PM | $91.75 | Up $0.00 | $91.75 | $91.75 | 0 |
| 01:27 PM | $91.75 | Up $0.00 | $91.75 | $91.75 | 0 |
| 01:27 PM | $91.75 | Up $0.00 | $91.75 | $91.75 | 0 |
| 01:27 PM | $91.75 | Up $0.00 | $91.75 | $91.75 | 0 |
| 01:21 PM | $91.80 | Down $ -0.10 | $91.80 | $91.80 | 100 |
| 01:21 PM | $91.80 | Up $0.00 | $91.80 | $91.80 | 0 |
| 01:21 PM | $91.80 | Up $0.00 | $91.80 | $91.80 | 0 |
| 01:21 PM | $91.80 | Up $0.00 | $91.80 | $91.80 | 0 |
| 01:21 PM | $91.80 | Up $0.00 | $91.80 | $91.80 | 0 |
| 01:21 PM | $91.80 | Up $0.00 | $91.80 | $91.80 | 0 |
| 01:19 PM | $91.89 | Up $0.15 | $91.92 | $91.86 | 4,400 |
| 01:19 PM | $91.89 | Up $0.00 | $91.92 | $91.86 | 0 |
| 01:15 PM | $91.74 | Down $ -0.06 | $91.78 | $91.74 | 3,050 |
| 01:15 PM | $91.74 | Up $0.00 | $91.78 | $91.74 | 0 |
| 01:15 PM | $91.74 | Up $0.00 | $91.78 | $91.74 | 0 |
| 01:15 PM | $91.74 | Up $0.00 | $91.78 | $91.74 | 0 |
| 01:12 PM | $91.80 | Up $0.16 | $91.88 | $91.70 | 1,804 |
| 01:12 PM | $91.80 | Up $0.00 | $91.88 | $91.70 | 0 |
| 01:12 PM | $91.80 | Up $0.00 | $91.88 | $91.70 | 0 |
| 01:11 PM | $91.64 | Up $0.07 | $91.64 | $91.64 | 225 |
| 01:09 PM | $91.57 | Down $ -0.06 | $91.67 | $91.57 | 251 |
| 01:09 PM | $91.57 | Up $0.00 | $91.67 | $91.57 | 0 |
| 01:08 PM | $91.63 | Up $0.00 | $91.63 | $91.62 | 470 |
| 01:06 PM | $91.63 | Up $0.00 | $91.63 | $91.63 | 100 |
| 01:06 PM | $91.63 | Up $0.00 | $91.63 | $91.63 | 0 |
| 01:05 PM | $91.63 | Up $0.04 | $91.63 | $91.62 | 500 |
| 01:04 PM | $91.59 | Down $ -0.01 | $91.59 | $91.59 | 2,183 |
| 01:03 PM | $91.61 | Up $0.02 | $91.61 | $91.61 | 982 |
| 01:02 PM | $91.59 | Up $0.00 | $91.59 | $91.59 | 109 |
| 12:57 PM | $91.58 | Down $ -0.07 | $91.60 | $91.58 | 2,520 |
| 12:57 PM | $91.58 | Up $0.00 | $91.60 | $91.58 | 0 |
| 12:57 PM | $91.58 | Up $0.00 | $91.60 | $91.58 | 0 |
| 12:57 PM | $91.58 | Up $0.00 | $91.60 | $91.58 | 0 |
| 12:57 PM | $91.58 | Up $0.00 | $91.60 | $91.58 | 0 |
| 12:56 PM | $91.65 | Down $ -0.02 | $91.70 | $91.65 | 320 |
| 12:54 PM | $91.67 | Up $0.10 | $91.67 | $91.62 | 400 |
| 12:54 PM | $91.67 | Up $0.00 | $91.67 | $91.62 | 0 |
| 12:52 PM | $91.57 | Down $ -0.02 | $91.57 | $91.57 | 100 |
| 12:52 PM | $91.57 | Up $0.00 | $91.57 | $91.57 | 0 |
| 12:51 PM | $91.59 | Down $ -0.03 | $91.59 | $91.59 | 100 |
| 12:50 PM | $91.62 | Down $ -0.10 | $91.62 | $91.62 | 100 |
| 12:48 PM | $91.72 | Up $0.17 | $91.72 | $91.68 | 1,900 |
| 12:48 PM | $91.72 | Up $0.00 | $91.72 | $91.68 | 0 |
| 12:46 PM | $91.55 | Down $ -0.02 | $91.64 | $91.55 | 319 |
| 12:46 PM | $91.55 | Up $0.00 | $91.64 | $91.55 | 0 |
| 12:45 PM | $91.57 | Up $0.02 | $91.57 | $91.57 | 110 |
| 12:44 PM | $91.55 | Up $0.01 | $91.55 | $91.54 | 247 |
| 12:42 PM | $91.54 | Down $ -0.01 | $91.58 | $91.54 | 1,007 |
| 12:42 PM | $91.54 | Up $0.00 | $91.58 | $91.54 | 0 |
| 12:40 PM | $91.55 | Down $ -0.01 | $91.55 | $91.55 | 278 |
| 12:40 PM | $91.55 | Up $0.00 | $91.55 | $91.55 | 0 |
| 12:39 PM | $91.56 | Up $0.10 | $91.56 | $91.55 | 324 |
| 12:38 PM | $91.46 | Down $ -0.01 | $91.46 | $91.46 | 1,272 |
| 12:34 PM | $91.47 | Up $0.13 | $91.47 | $91.47 | 773 |
| 12:34 PM | $91.47 | Up $0.00 | $91.47 | $91.47 | 0 |
| 12:34 PM | $91.47 | Up $0.00 | $91.47 | $91.47 | 0 |
| 12:34 PM | $91.47 | Up $0.00 | $91.47 | $91.47 | 0 |
| 12:33 PM | $91.34 | Up $0.00 | $91.34 | $91.34 | 250 |
| 12:32 PM | $91.34 | Up $0.03 | $91.34 | $91.34 | 100 |
| 12:30 PM | $91.31 | Down $ -0.06 | $91.31 | $91.31 | 100 |
| 12:30 PM | $91.31 | Up $0.00 | $91.31 | $91.31 | 0 |
| 12:29 PM | $91.37 | Down $ -0.13 | $91.37 | $91.37 | 120 |
| 12:25 PM | $91.50 | Down $ -0.04 | $91.50 | $91.50 | 673 |
| 12:25 PM | $91.50 | Up $0.00 | $91.50 | $91.50 | 0 |
| 12:25 PM | $91.50 | Up $0.00 | $91.50 | $91.50 | 0 |
| 12:25 PM | $91.50 | Up $0.00 | $91.50 | $91.50 | 0 |
| 12:24 PM | $91.54 | Down $ -0.03 | $91.54 | $91.54 | 200 |
| 12:23 PM | $91.57 | Down $ -0.09 | $91.57 | $91.57 | 170 |
| 12:22 PM | $91.66 | Up $0.10 | $91.66 | $91.66 | 110 |
| 12:21 PM | $91.56 | Down $ -0.05 | $91.56 | $91.56 | 300 |
| 12:19 PM | $91.61 | Up $0.06 | $91.61 | $91.61 | 125 |
| 12:19 PM | $91.61 | Up $0.00 | $91.61 | $91.61 | 0 |
| 12:17 PM | $91.55 | Up $0.11 | $91.55 | $91.55 | 100 |
| 12:17 PM | $91.55 | Up $0.00 | $91.55 | $91.55 | 0 |
| 12:14 PM | $91.44 | Down $ -0.04 | $91.44 | $91.44 | 100 |
| 12:14 PM | $91.44 | Up $0.00 | $91.44 | $91.44 | 0 |
| 12:14 PM | $91.44 | Up $0.00 | $91.44 | $91.44 | 0 |
| 12:13 PM | $91.48 | Up $0.03 | $91.48 | $91.48 | 218 |
| 12:12 PM | $91.45 | Down $ -0.03 | $91.45 | $91.43 | 1,095 |
| 12:11 PM | $91.48 | Up $0.03 | $91.48 | $91.48 | 200 |
| 12:09 PM | $91.45 | Up $0.04 | $91.45 | $91.45 | 2,586 |
| 12:09 PM | $91.45 | Up $0.00 | $91.45 | $91.45 | 0 |
| 12:08 PM | $91.41 | Down $ -0.04 | $91.41 | $91.41 | 100 |
| 12:07 PM | $91.45 | Up $0.05 | $91.45 | $91.41 | 307 |
| 12:06 PM | $91.40 | Up $0.01 | $91.43 | $91.40 | 700 |
| 12:05 PM | $91.39 | Up $0.06 | $91.39 | $91.37 | 1,748 |
| 12:04 PM | $91.33 | Up $0.03 | $91.34 | $91.33 | 200 |
| 12:03 PM | $91.30 | Down $ -0.01 | $91.33 | $91.30 | 600 |
| 12:02 PM | $91.31 | Up $0.03 | $91.31 | $91.29 | 935 |
| 12:01 PM | $91.28 | Up $0.11 | $91.28 | $91.28 | 160 |
| 11:59 AM | $91.17 | Up $0.02 | $91.17 | $91.05 | 450 |
| 11:59 AM | $91.17 | Up $0.00 | $91.17 | $91.05 | 0 |
| 11:57 AM | $91.15 | Up $0.09 | $91.15 | $91.13 | 218 |
| 11:57 AM | $91.15 | Up $0.00 | $91.15 | $91.13 | 0 |
| 11:56 AM | $91.06 | Down $ -0.03 | $91.06 | $91.03 | 663 |
| 11:55 AM | $91.09 | Down $ -0.02 | $91.09 | $91.09 | 274 |
| 11:53 AM | $91.11 | Up $0.05 | $91.16 | $91.05 | 509 |
| 11:53 AM | $91.11 | Up $0.00 | $91.16 | $91.05 | 0 |
| 11:52 AM | $91.06 | Up $0.02 | $91.08 | $91.06 | 416 |
| 11:51 AM | $91.05 | Down $ -0.17 | $91.05 | $91.05 | 100 |
| 11:49 AM | $91.22 | Up $0.03 | $91.22 | $91.22 | 100 |
| 11:49 AM | $91.22 | Up $0.00 | $91.22 | $91.22 | 0 |
| 11:48 AM | $91.19 | Down $ -0.02 | $91.19 | $91.16 | 548 |
| 11:47 AM | $91.21 | Up $0.14 | $91.21 | $91.02 | 6,144 |
| 11:46 AM | $91.07 | Down $ -0.06 | $91.07 | $91.07 | 100 |
| 11:45 AM | $91.13 | Up $0.05 | $91.15 | $91.13 | 1,397 |
| 11:43 AM | $91.09 | Up $0.08 | $91.11 | $91.09 | 340 |
| 11:43 AM | $91.09 | Up $0.00 | $91.11 | $91.09 | 0 |
| 11:41 AM | $91.00 | Up $0.09 | $91.00 | $91.00 | 100 |
| 11:41 AM | $91.00 | Up $0.00 | $91.00 | $91.00 | 0 |
| 11:40 AM | $90.91 | Down $ -0.03 | $90.91 | $90.91 | 186 |
| 11:39 AM | $90.94 | Down $ -0.04 | $90.94 | $90.94 | 300 |
| 11:38 AM | $90.98 | Down $ -0.08 | $91.01 | $90.93 | 7,749 |
| 11:37 AM | $91.06 | Down $ -0.13 | $91.06 | $91.05 | 346 |
| 11:34 AM | $91.19 | Down $ -0.03 | $91.19 | $91.19 | 548 |
| 11:34 AM | $91.19 | Up $0.00 | $91.19 | $91.19 | 0 |
| 11:34 AM | $91.19 | Up $0.00 | $91.19 | $91.19 | 0 |
| 11:33 AM | $91.22 | Down $ -0.02 | $91.22 | $91.16 | 1,650 |
| 11:31 AM | $91.24 | Down $ -0.10 | $91.29 | $91.24 | 300 |
| 11:31 AM | $91.24 | Up $0.00 | $91.29 | $91.24 | 0 |
| 11:30 AM | $91.34 | Up $0.03 | $91.34 | $91.34 | 500 |
| 11:29 AM | $91.31 | Up $0.07 | $91.31 | $91.31 | 219 |
| 11:28 AM | $91.24 | Down $ -0.07 | $91.24 | $91.24 | 100 |
| 11:27 AM | $91.31 | Up $0.12 | $91.31 | $91.31 | 273 |
| 11:25 AM | $91.19 | Up $0.10 | $91.19 | $91.19 | 100 |
| 11:25 AM | $91.19 | Up $0.00 | $91.19 | $91.19 | 0 |
| 11:24 AM | $91.09 | Up $0.02 | $91.09 | $91.07 | 1,829 |
| 11:23 AM | $91.07 | Up $0.01 | $91.07 | $91.07 | 100 |
| 11:22 AM | $91.06 | Down $ -0.02 | $91.06 | $91.06 | 526 |
| 11:21 AM | $91.08 | Down $ -0.08 | $91.08 | $91.08 | 1,495 |
| 11:20 AM | $91.16 | Down $ -0.06 | $91.16 | $91.16 | 100 |
| 11:18 AM | $91.22 | Down $ -0.08 | $91.30 | $91.22 | 3,313 |
| 11:18 AM | $91.22 | Up $0.00 | $91.30 | $91.22 | 0 |
| 11:17 AM | $91.30 | Down $0.00 | $91.31 | $91.30 | 200 |
| 11:16 AM | $91.30 | Up $0.02 | $91.30 | $91.30 | 1,417 |
| 11:14 AM | $91.29 | Up $0.01 | $91.29 | $91.26 | 1,258 |
| 11:14 AM | $91.29 | Up $0.00 | $91.29 | $91.26 | 0 |
| 11:12 AM | $91.27 | Up $0.11 | $91.28 | $91.20 | 1,449 |
| 11:12 AM | $91.27 | Up $0.00 | $91.28 | $91.20 | 0 |
| 11:11 AM | $91.17 | Down $ -0.07 | $91.17 | $91.17 | 548 |
| 11:10 AM | $91.24 | Down $ -0.10 | $91.24 | $91.19 | 350 |
| 11:07 AM | $91.34 | Down $ -0.05 | $91.34 | $91.34 | 164 |
| 11:07 AM | $91.34 | Up $0.00 | $91.34 | $91.34 | 0 |
| 11:07 AM | $91.34 | Up $0.00 | $91.34 | $91.34 | 0 |
| 11:06 AM | $91.39 | Up $0.09 | $91.39 | $91.36 | 607 |
| 11:05 AM | $91.30 | Up $0.05 | $91.30 | $91.30 | 100 |
| 11:04 AM | $91.25 | Down $ -0.06 | $91.30 | $91.25 | 1,655 |
| 11:03 AM | $91.31 | Down $ -0.13 | $91.39 | $91.31 | 1,742 |
| 11:02 AM | $91.44 | Down $ -0.09 | $91.44 | $91.44 | 100 |
| 11:01 AM | $91.53 | Down $ -0.05 | $91.53 | $91.53 | 100 |
| 11:00 AM | $91.58 | Up $0.14 | $91.58 | $91.58 | 218 |
| 10:59 AM | $91.44 | Up $0.10 | $91.44 | $91.39 | 752 |
| 10:58 AM | $91.33 | Down $ -0.34 | $91.63 | $91.33 | 12,505 |
| 10:57 AM | $91.67 | Down $ -0.06 | $91.76 | $91.67 | 1,025 |
| 10:55 AM | $91.73 | Down $ -0.09 | $91.76 | $91.73 | 646 |
| 10:55 AM | $91.73 | Up $0.00 | $91.76 | $91.73 | 0 |
| 10:54 AM | $91.82 | Down $ -0.04 | $91.84 | $91.82 | 828 |
| 10:53 AM | $91.86 | Down $ -0.01 | $91.91 | $91.86 | 372 |
| 10:52 AM | $91.87 | Down $ -0.02 | $91.94 | $91.87 | 1,991 |
| 10:50 AM | $91.89 | Down $ -0.04 | $91.90 | $91.89 | 269 |
| 10:50 AM | $91.89 | Up $0.00 | $91.90 | $91.89 | 0 |
| 10:47 AM | $91.93 | Up $0.04 | $91.93 | $91.93 | 239 |
| 10:47 AM | $91.93 | Up $0.00 | $91.93 | $91.93 | 0 |
| 10:47 AM | $91.93 | Up $0.00 | $91.93 | $91.93 | 0 |
| 10:43 AM | $91.89 | Up $0.02 | $91.89 | $91.82 | 1,183 |
| 10:43 AM | $91.89 | Up $0.00 | $91.89 | $91.82 | 0 |
| 10:43 AM | $91.89 | Up $0.00 | $91.89 | $91.82 | 0 |
| 10:43 AM | $91.89 | Up $0.00 | $91.89 | $91.82 | 0 |
| 10:42 AM | $91.87 | Up $0.01 | $91.87 | $91.83 | 1,419 |
| 10:41 AM | $91.86 | Down $ -0.02 | $91.86 | $91.85 | 894 |
| 10:38 AM | $91.88 | Up $0.02 | $91.89 | $91.88 | 700 |
| 10:38 AM | $91.88 | Up $0.00 | $91.89 | $91.88 | 0 |
| 10:38 AM | $91.88 | Up $0.00 | $91.89 | $91.88 | 0 |
| 10:36 AM | $91.86 | Up $0.08 | $91.86 | $91.76 | 1,220 |
| 10:36 AM | $91.86 | Up $0.00 | $91.86 | $91.76 | 0 |
| 10:35 AM | $91.78 | Down $ -0.10 | $91.78 | $91.78 | 3,000 |
| 10:33 AM | $91.88 | Up $0.10 | $91.88 | $91.88 | 270 |
| 10:33 AM | $91.88 | Up $0.00 | $91.88 | $91.88 | 0 |
| 10:32 AM | $91.78 | Down $ -0.03 | $91.78 | $91.78 | 100 |
| 10:31 AM | $91.81 | Up $0.09 | $91.81 | $91.74 | 1,565 |
| 10:30 AM | $91.72 | Up $0.01 | $91.73 | $91.66 | 1,505 |
| 10:29 AM | $91.71 | Down $ -0.11 | $91.71 | $91.70 | 200 |
| 10:28 AM | $91.82 | Down $ -0.08 | $91.87 | $91.82 | 424 |
| 10:27 AM | $91.90 | Down $ -0.03 | $91.90 | $91.90 | 100 |
| 10:26 AM | $91.93 | Down $ -0.01 | $91.93 | $91.92 | 1,108 |
| 10:25 AM | $91.94 | Down $ -0.06 | $91.94 | $91.94 | 100 |
| 10:24 AM | $92.00 | Down $ -0.04 | $92.00 | $92.00 | 1,100 |
| 10:23 AM | $92.04 | Down $ -0.17 | $92.04 | $92.04 | 160 |
| 10:18 AM | $92.21 | Up $0.06 | $92.21 | $92.21 | 108 |
| 10:18 AM | $92.21 | Up $0.00 | $92.21 | $92.21 | 0 |
| 10:18 AM | $92.21 | Up $0.00 | $92.21 | $92.21 | 0 |
| 10:18 AM | $92.21 | Up $0.00 | $92.21 | $92.21 | 0 |
| 10:18 AM | $92.21 | Up $0.00 | $92.21 | $92.21 | 0 |
| 10:17 AM | $92.15 | Up $0.03 | $92.15 | $92.11 | 888 |
| 10:16 AM | $92.12 | Down $ -0.03 | $92.13 | $92.12 | 230 |
| 10:15 AM | $92.15 | Down $ -0.08 | $92.15 | $92.15 | 110 |
| 10:12 AM | $92.23 | Up $0.03 | $92.23 | $92.23 | 297 |
| 10:12 AM | $92.23 | Up $0.00 | $92.23 | $92.23 | 0 |
| 10:12 AM | $92.23 | Up $0.00 | $92.23 | $92.23 | 0 |
| 10:11 AM | $92.20 | Up $0.03 | $92.21 | $92.20 | 657 |
| 10:10 AM | $92.17 | Up $0.07 | $92.17 | $92.13 | 200 |
| 10:09 AM | $92.10 | Down $ -0.11 | $92.10 | $92.10 | 348 |
| 10:07 AM | $92.21 | Down $ -0.15 | $92.27 | $92.15 | 3,685 |
| 10:07 AM | $92.21 | Up $0.00 | $92.27 | $92.15 | 0 |
| 10:06 AM | $92.36 | Down $ -0.02 | $92.36 | $92.36 | 110 |
| 10:05 AM | $92.38 | Up $0.08 | $92.38 | $92.25 | 5,292 |
| 10:04 AM | $92.30 | Down $ -0.09 | $92.36 | $92.30 | 203 |
| 10:03 AM | $92.39 | Up $0.00 | $92.39 | $92.39 | 216 |
| 10:02 AM | $92.39 | Down $ -0.11 | $92.39 | $92.35 | 810 |
| 09:56 AM | $92.50 | Up $0.04 | $92.50 | $92.50 | 200 |
| 09:56 AM | $92.50 | Up $0.00 | $92.50 | $92.50 | 0 |
| 09:56 AM | $92.50 | Up $0.00 | $92.50 | $92.50 | 0 |
| 09:56 AM | $92.50 | Up $0.00 | $92.50 | $92.50 | 0 |
| 09:56 AM | $92.50 | Up $0.00 | $92.50 | $92.50 | 0 |
| 09:56 AM | $92.50 | Up $0.00 | $92.50 | $92.50 | 0 |
| 09:55 AM | $92.46 | Down $ -0.01 | $92.46 | $92.46 | 3,476 |
| 09:50 AM | $92.47 | Up $0.04 | $92.47 | $92.47 | 2,000 |
| 09:50 AM | $92.47 | Up $0.00 | $92.47 | $92.47 | 0 |
| 09:50 AM | $92.47 | Up $0.00 | $92.47 | $92.47 | 0 |
| 09:50 AM | $92.47 | Up $0.00 | $92.47 | $92.47 | 0 |
| 09:50 AM | $92.47 | Up $0.00 | $92.47 | $92.47 | 0 |
| 09:49 AM | $92.43 | Up $0.18 | $92.43 | $92.43 | 201 |
| 09:48 AM | $92.25 | Down $ -0.25 | $92.42 | $92.25 | 1,746 |
| 09:47 AM | $92.51 | Up $0.08 | $92.53 | $92.44 | 1,972 |
| 09:46 AM | $92.42 | Down $ -0.08 | $92.49 | $92.42 | 2,504 |
| 09:44 AM | $92.50 | Down $ -0.11 | $92.50 | $92.50 | 310 |
| 09:44 AM | $92.50 | Up $0.00 | $92.50 | $92.50 | 0 |
| 09:43 AM | $92.61 | Down $0.00 | $92.61 | $92.61 | 100 |
| 09:42 AM | $92.61 | Down $ -0.09 | $92.61 | $92.61 | 190 |
| 09:40 AM | $92.71 | Down $ -0.04 | $92.71 | $92.71 | 174 |
| 09:40 AM | $92.71 | Up $0.00 | $92.71 | $92.71 | 0 |
| 09:39 AM | $92.75 | Up $0.06 | $92.79 | $92.69 | 863 |
| 09:37 AM | $92.68 | Up $0.09 | $92.68 | $92.68 | 100 |
| 09:37 AM | $92.68 | Up $0.00 | $92.68 | $92.68 | 0 |
| 09:36 AM | $92.59 | Down $ -0.04 | $92.59 | $92.59 | 4,006 |
| 09:35 AM | $92.63 | Down $ -0.01 | $92.63 | $92.63 | 229 |
| 09:34 AM | $92.64 | Up $0.03 | $92.64 | $92.61 | 1,117 |
| 09:33 AM | $92.61 | Down $ -0.09 | $92.61 | $92.59 | 2,100 |
| 09:31 AM | $92.70 | Up $0.28 | $92.70 | $92.70 | 125 |
| 09:31 AM | $92.70 | Up $0.00 | $92.70 | $92.70 | 0 |
| 09:30 AM | $92.42 | Down $ -0.44 | $92.50 | $92.42 | 8,047 |
| Previous close | $92.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $91.36 | $91.28 | $91.92 | $91.14 | 105,003 |
| 11/12/2025 | $92.86 | $92.21 | $92.94 | $92.18 | 103,429 |
| 10/12/2025 | $93.01 | $92.64 | $93.38 | $92.40 | 111,809 |
| 09/12/2025 | $92.81 | $92.86 | $92.99 | $92.72 | 96,352 |
| 08/12/2025 | $92.71 | $92.59 | $92.83 | $92.38 | 70,623 |
| 05/12/2025 | $92.80 | $92.75 | $92.88 | $92.51 | 53,500 |
| 04/12/2025 | $92.53 | $92.52 | $92.54 | $91.99 | 65,252 |
| 03/12/2025 | $92.32 | $92.18 | $92.53 | $92.14 | 360,417 |
| 02/12/2025 | $92.15 | $92.01 | $92.45 | $91.94 | 264,103 |
| 01/12/2025 | $91.61 | $91.75 | $92.00 | $91.46 | 78,501 |
| 28/11/2025 | $91.92 | $91.85 | $91.95 | $91.59 | 32,613 |
| 26/11/2025 | $91.36 | $91.55 | $91.59 | $91.30 | 71,083 |
| 25/11/2025 | $90.62 | $90.00 | $90.76 | $90.00 | 167,482 |
| 24/11/2025 | $89.94 | $89.65 | $90.14 | $89.62 | 177,097 |
| 21/11/2025 | $87.74 | $87.84 | $88.74 | $87.28 | 151,898 |
| 20/11/2025 | $86.94 | $88.33 | $88.63 | $86.80 | 209,750 |
| 19/11/2025 | $88.70 | $88.77 | $89.16 | $88.06 | 74,084 |
| 18/11/2025 | $88.22 | $88.50 | $89.04 | $87.90 | 918,940 |
| 17/11/2025 | $89.37 | $90.38 | $90.43 | $88.75 | 155,445 |
| 14/11/2025 | $90.05 | $90.65 | $90.88 | $89.96 | 162,208 |
| 13/11/2025 | $90.06 | $90.39 | $90.65 | $89.62 | 145,205 |
| 12/11/2025 | $92.13 | $91.74 | $92.17 | $91.70 | 108,648 |
| 11/11/2025 | $92.36 | $91.86 | $92.47 | $91.85 | 102,028 |
| 10/11/2025 | $92.56 | $91.84 | $92.74 | $91.84 | 87,771 |
| 07/11/2025 | $90.45 | $88.79 | $90.49 | $88.72 | 206,882 |
| 06/11/2025 | $90.66 | $90.64 | $91.43 | $90.50 | 186,601 |
| 05/11/2025 | $92.36 | $92.75 | $92.98 | $92.36 | 98,432 |
| 04/11/2025 | $91.88 | $92.55 | $92.55 | $91.78 | 139,609 |
| 03/11/2025 | $93.75 | $93.85 | $94.03 | $93.60 | 166,194 |
| 31/10/2025 | $93.42 | $93.02 | $93.75 | $92.88 | 101,608 |
Graphs are not available, please refer to the detailed table