Find a quote
Tencent Holding Ltd.
68.51 Up 13.91 (20.30 %)
Delayed : 2026/05/29 18:54:08
- Previous close $54.60
- Opening $54.50
- Today High $54.72
- Today Low $54.22
- Price Bid $0.00
- Price Ask $0.00
- 52 Weeks High $87.68
- 52 Weeks Low $54.12
- Size Bid N/A
- Size Ask N/A
- Volume 2,976,617
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $54.60 | Down $ -0.02 | $54.60 | $54.60 | 3,804 |
| 03:59 PM | $54.62 | Up $0.06 | $54.62 | $54.56 | 37,977 |
| 03:58 PM | $54.56 | Down $ -0.06 | $54.65 | $54.55 | 14,783 |
| 03:57 PM | $54.62 | Down $ -0.04 | $54.67 | $54.62 | 15,396 |
| 03:56 PM | $54.66 | Up $0.05 | $54.66 | $54.61 | 21,648 |
| 03:55 PM | $54.61 | Down $ -0.01 | $54.62 | $54.61 | 4,562 |
| 03:54 PM | $54.62 | Up $0.01 | $54.62 | $54.61 | 14,530 |
| 03:53 PM | $54.61 | Down $ -0.03 | $54.62 | $54.60 | 2,242 |
| 03:52 PM | $54.64 | Up $0.03 | $54.65 | $54.61 | 10,948 |
| 03:51 PM | $54.61 | Down $ -0.05 | $54.62 | $54.60 | 10,105 |
| 03:50 PM | $54.66 | Up $0.07 | $54.66 | $54.59 | 33,591 |
| 03:49 PM | $54.59 | Up $0.00 | $54.60 | $54.59 | 15,737 |
| 03:48 PM | $54.59 | Down $ -0.01 | $54.60 | $54.59 | 15,100 |
| 03:47 PM | $54.60 | Up $0.01 | $54.63 | $54.59 | 7,198 |
| 03:46 PM | $54.59 | Down $ -0.01 | $54.59 | $54.59 | 1,194 |
| 03:45 PM | $54.60 | Up $0.02 | $54.60 | $54.59 | 4,727 |
| 03:44 PM | $54.58 | Down $ -0.01 | $54.59 | $54.58 | 4,898 |
| 03:43 PM | $54.59 | Up $0.00 | $54.59 | $54.58 | 5,854 |
| 03:42 PM | $54.59 | Up $0.00 | $54.59 | $54.59 | 5,134 |
| 03:41 PM | $54.59 | Up $0.01 | $54.60 | $54.58 | 18,866 |
| 03:39 PM | $54.58 | Down $ -0.01 | $54.59 | $54.58 | 1,589 |
| 03:39 PM | $54.58 | Up $0.00 | $54.59 | $54.58 | 0 |
| 03:38 PM | $54.59 | Down $0.00 | $54.59 | $54.58 | 600 |
| 03:37 PM | $54.59 | Up $0.00 | $54.59 | $54.58 | 764 |
| 03:36 PM | $54.59 | Up $0.00 | $54.59 | $54.59 | 130 |
| 03:35 PM | $54.59 | Up $0.00 | $54.59 | $54.59 | 1,399 |
| 03:34 PM | $54.59 | Up $0.00 | $54.59 | $54.58 | 536 |
| 03:33 PM | $54.59 | Up $0.01 | $54.59 | $54.59 | 543 |
| 03:32 PM | $54.58 | Up $0.00 | $54.59 | $54.58 | 22,314 |
| 03:31 PM | $54.58 | Up $0.01 | $54.58 | $54.57 | 5,791 |
| 03:30 PM | $54.57 | Up $0.00 | $54.57 | $54.56 | 445 |
| 03:29 PM | $54.57 | Up $0.01 | $54.57 | $54.57 | 748 |
| 03:28 PM | $54.56 | Down $ -0.01 | $54.57 | $54.56 | 1,398 |
| 03:27 PM | $54.57 | Up $0.01 | $54.57 | $54.56 | 1,837 |
| 03:26 PM | $54.56 | Up $0.00 | $54.56 | $54.55 | 5,065 |
| 03:25 PM | $54.56 | Up $0.02 | $54.56 | $54.53 | 8,130 |
| 03:24 PM | $54.55 | Up $0.00 | $54.56 | $54.55 | 1,551 |
| 03:23 PM | $54.55 | Down $ -0.02 | $54.55 | $54.54 | 7,851 |
| 03:22 PM | $54.56 | Up $0.00 | $54.56 | $54.55 | 485 |
| 03:21 PM | $54.56 | Up $0.01 | $54.56 | $54.53 | 1,806 |
| 03:20 PM | $54.56 | Up $0.02 | $54.56 | $54.56 | 1,126 |
| 03:19 PM | $54.54 | Down $ -0.01 | $54.56 | $54.54 | 969 |
| 03:18 PM | $54.55 | Down $ -0.02 | $54.55 | $54.53 | 600 |
| 03:17 PM | $54.56 | Up $0.00 | $54.56 | $54.53 | 550 |
| 03:16 PM | $54.56 | Up $0.02 | $54.56 | $54.53 | 1,408 |
| 03:15 PM | $54.55 | Down $0.00 | $54.55 | $54.52 | 3,741 |
| 03:14 PM | $54.55 | Up $0.02 | $54.55 | $54.55 | 777 |
| 03:13 PM | $54.53 | Down $ -0.02 | $54.55 | $54.52 | 3,628 |
| 03:12 PM | $54.55 | Up $0.02 | $54.55 | $54.52 | 3,844 |
| 03:11 PM | $54.53 | Down $0.00 | $54.53 | $54.53 | 754 |
| 03:10 PM | $54.53 | Up $0.00 | $54.53 | $54.52 | 1,985 |
| 03:09 PM | $54.53 | Down $0.00 | $54.53 | $54.51 | 8,197 |
| 03:08 PM | $54.54 | Up $0.00 | $54.55 | $54.52 | 7,109 |
| 03:07 PM | $54.53 | Up $0.02 | $54.53 | $54.53 | 509 |
| 03:06 PM | $54.51 | Down $ -0.01 | $54.53 | $54.51 | 5,233 |
| 03:05 PM | $54.52 | Up $0.01 | $54.52 | $54.50 | 26,910 |
| 03:04 PM | $54.51 | Down $ -0.03 | $54.54 | $54.50 | 35,729 |
| 03:03 PM | $54.54 | Down $ -0.01 | $54.56 | $54.54 | 13,540 |
| 03:02 PM | $54.55 | Up $0.00 | $54.56 | $54.55 | 6,464 |
| 03:01 PM | $54.55 | Up $0.00 | $54.56 | $54.55 | 11,425 |
| 03:00 PM | $54.55 | Down $ -0.02 | $54.58 | $54.55 | 11,966 |
| 02:59 PM | $54.57 | Down $ -0.01 | $54.58 | $54.57 | 2,500 |
| 02:58 PM | $54.58 | Up $0.02 | $54.58 | $54.56 | 2,695 |
| 02:57 PM | $54.56 | Up $0.00 | $54.57 | $54.56 | 1,339 |
| 02:56 PM | $54.56 | Down $0.00 | $54.57 | $54.56 | 1,797 |
| 02:55 PM | $54.57 | Down $ -0.01 | $54.58 | $54.57 | 2,402 |
| 02:54 PM | $54.57 | Up $0.01 | $54.58 | $54.56 | 1,998 |
| 02:53 PM | $54.56 | Down $ -0.01 | $54.58 | $54.56 | 3,288 |
| 02:52 PM | $54.57 | Down $ -0.01 | $54.59 | $54.56 | 4,020 |
| 02:51 PM | $54.58 | Up $0.01 | $54.59 | $54.56 | 13,610 |
| 02:50 PM | $54.57 | Up $0.01 | $54.57 | $54.56 | 4,497 |
| 02:49 PM | $54.56 | Up $0.00 | $54.57 | $54.56 | 8,709 |
| 02:48 PM | $54.56 | Down $ -0.02 | $54.56 | $54.56 | 414 |
| 02:47 PM | $54.58 | Up $0.02 | $54.58 | $54.56 | 3,236 |
| 02:46 PM | $54.56 | Up $0.00 | $54.57 | $54.56 | 5,448 |
| 02:45 PM | $54.56 | Down $ -0.05 | $54.61 | $54.56 | 16,022 |
| 02:44 PM | $54.61 | Down $ -0.02 | $54.61 | $54.60 | 600 |
| 02:43 PM | $54.63 | Up $0.02 | $54.63 | $54.63 | 270 |
| 02:42 PM | $54.61 | Down $ -0.02 | $54.63 | $54.61 | 668 |
| 02:41 PM | $54.63 | Up $0.02 | $54.63 | $54.62 | 2,003 |
| 02:40 PM | $54.61 | Up $0.00 | $54.63 | $54.60 | 4,766 |
| 02:38 PM | $54.61 | Down $ -0.01 | $54.61 | $54.61 | 200 |
| 02:38 PM | $54.61 | Up $0.00 | $54.61 | $54.61 | 0 |
| 02:37 PM | $54.62 | Up $0.02 | $54.63 | $54.60 | 4,431 |
| 02:36 PM | $54.60 | Up $0.00 | $54.63 | $54.60 | 758 |
| 02:35 PM | $54.60 | Down $ -0.02 | $54.60 | $54.60 | 100 |
| 02:34 PM | $54.62 | Up $0.01 | $54.63 | $54.60 | 1,879 |
| 02:33 PM | $54.61 | Up $0.01 | $54.62 | $54.61 | 7,250 |
| 02:32 PM | $54.60 | Down $ -0.03 | $54.63 | $54.60 | 6,868 |
| 02:31 PM | $54.63 | Up $0.00 | $54.63 | $54.63 | 100 |
| 02:30 PM | $54.63 | Up $0.03 | $54.63 | $54.60 | 2,577 |
| 02:29 PM | $54.60 | Down $ -0.04 | $54.64 | $54.60 | 2,945 |
| 02:28 PM | $54.64 | Up $0.02 | $54.64 | $54.63 | 502 |
| 02:27 PM | $54.63 | Down $0.00 | $54.63 | $54.61 | 2,556 |
| 02:26 PM | $54.63 | Up $0.02 | $54.63 | $54.62 | 2,012 |
| 02:25 PM | $54.61 | Down $ -0.01 | $54.64 | $54.61 | 2,611 |
| 02:24 PM | $54.62 | Down $ -0.02 | $54.63 | $54.61 | 1,563 |
| 02:23 PM | $54.64 | Up $0.01 | $54.65 | $54.61 | 11,284 |
| 02:22 PM | $54.63 | Up $0.00 | $54.72 | $54.62 | 5,729 |
| 02:21 PM | $54.63 | Up $0.01 | $54.63 | $54.62 | 9,688 |
| 02:20 PM | $54.62 | Up $0.02 | $54.63 | $54.60 | 10,561 |
| 02:19 PM | $54.60 | Up $0.00 | $54.61 | $54.60 | 3,088 |
| 02:18 PM | $54.60 | Up $0.00 | $54.61 | $54.60 | 2,076 |
| 02:17 PM | $54.60 | Down $ -0.02 | $54.62 | $54.60 | 3,249 |
| 02:16 PM | $54.62 | Up $0.01 | $54.62 | $54.60 | 1,621 |
| 02:15 PM | $54.61 | Up $0.01 | $54.61 | $54.61 | 423 |
| 02:14 PM | $54.60 | Down $ -0.03 | $54.63 | $54.60 | 10,850 |
| 02:13 PM | $54.63 | Up $0.00 | $54.63 | $54.62 | 6,996 |
| 02:12 PM | $54.63 | Up $0.00 | $54.63 | $54.62 | 2,789 |
| 02:11 PM | $54.63 | Up $0.01 | $54.63 | $54.63 | 1,600 |
| 02:10 PM | $54.62 | Down $ -0.01 | $54.63 | $54.62 | 2,056 |
| 02:09 PM | $54.63 | Up $0.00 | $54.63 | $54.62 | 656 |
| 02:08 PM | $54.63 | Up $0.00 | $54.63 | $54.63 | 270 |
| 02:07 PM | $54.63 | Up $0.01 | $54.63 | $54.63 | 1,585 |
| 02:06 PM | $54.62 | Down $ -0.01 | $54.63 | $54.62 | 10,365 |
| 02:05 PM | $54.63 | Up $0.01 | $54.63 | $54.62 | 2,249 |
| 02:04 PM | $54.62 | Up $0.00 | $54.63 | $54.61 | 8,384 |
| 02:03 PM | $54.62 | Up $0.01 | $54.62 | $54.60 | 10,104 |
| 02:02 PM | $54.61 | Down $ -0.02 | $54.63 | $54.61 | 12,045 |
| 02:01 PM | $54.63 | Up $0.01 | $54.63 | $54.63 | 1,061 |
| 02:00 PM | $54.62 | Up $0.01 | $54.62 | $54.61 | 733 |
| 01:59 PM | $54.61 | Down $ -0.01 | $54.62 | $54.61 | 300 |
| 01:58 PM | $54.62 | Up $0.00 | $54.62 | $54.62 | 1,669 |
| 01:57 PM | $54.62 | Up $0.02 | $54.62 | $54.62 | 154 |
| 01:56 PM | $54.60 | Down $ -0.03 | $54.62 | $54.60 | 4,706 |
| 01:55 PM | $54.63 | Up $0.00 | $54.63 | $54.62 | 14,354 |
| 01:54 PM | $54.63 | Up $0.01 | $54.63 | $54.63 | 2,151 |
| 01:53 PM | $54.62 | Down $ -0.01 | $54.63 | $54.62 | 1,870 |
| 01:52 PM | $54.63 | Up $0.01 | $54.63 | $54.63 | 331 |
| 01:51 PM | $54.63 | Up $0.01 | $54.63 | $54.63 | 8,482 |
| 01:50 PM | $54.62 | Up $0.00 | $54.65 | $54.61 | 7,337 |
| 01:49 PM | $54.62 | Up $0.01 | $54.65 | $54.61 | 1,653 |
| 01:48 PM | $54.61 | Up $0.00 | $54.64 | $54.61 | 3,001 |
| 01:47 PM | $54.61 | Down $ -0.05 | $54.66 | $54.61 | 12,513 |
| 01:46 PM | $54.66 | Up $0.01 | $54.66 | $54.65 | 5,637 |
| 01:45 PM | $54.65 | Down $ -0.01 | $54.67 | $54.65 | 2,179 |
| 01:44 PM | $54.66 | Up $0.01 | $54.66 | $54.65 | 600 |
| 01:43 PM | $54.65 | Down $ -0.04 | $54.69 | $54.65 | 10,583 |
| 01:42 PM | $54.69 | Up $0.03 | $54.69 | $54.66 | 1,088 |
| 01:41 PM | $54.66 | Down $ -0.01 | $54.70 | $54.66 | 1,421 |
| 01:40 PM | $54.67 | Up $0.00 | $54.70 | $54.65 | 13,690 |
| 01:39 PM | $54.67 | Down $ -0.02 | $54.70 | $54.66 | 9,441 |
| 01:38 PM | $54.70 | Down $ -0.01 | $54.70 | $54.70 | 5,269 |
| 01:37 PM | $54.70 | Up $0.01 | $54.70 | $54.69 | 7,384 |
| 01:36 PM | $54.70 | Up $0.05 | $54.70 | $54.64 | 7,380 |
| 01:35 PM | $54.64 | Up $0.00 | $54.65 | $54.63 | 4,266 |
| 01:34 PM | $54.64 | Up $0.02 | $54.64 | $54.62 | 12,034 |
| 01:33 PM | $54.63 | Up $0.00 | $54.63 | $54.62 | 535 |
| 01:32 PM | $54.62 | Up $0.02 | $54.62 | $54.62 | 237 |
| 01:31 PM | $54.60 | Down $ -0.01 | $54.63 | $54.60 | 3,328 |
| 01:30 PM | $54.61 | Up $0.01 | $54.61 | $54.61 | 1,000 |
| 01:29 PM | $54.61 | Down $ -0.01 | $54.61 | $54.60 | 3,516 |
| 01:28 PM | $54.61 | Up $0.01 | $54.61 | $54.61 | 649 |
| 01:27 PM | $54.60 | Down $ -0.01 | $54.61 | $54.60 | 4,115 |
| 01:26 PM | $54.61 | Up $0.01 | $54.61 | $54.60 | 2,600 |
| 01:25 PM | $54.60 | Up $0.00 | $54.63 | $54.60 | 13,231 |
| 01:24 PM | $54.60 | Down $ -0.01 | $54.63 | $54.60 | 1,250 |
| 01:23 PM | $54.61 | Up $0.02 | $54.61 | $54.58 | 3,889 |
| 01:22 PM | $54.59 | Up $0.01 | $54.60 | $54.56 | 9,277 |
| 01:21 PM | $54.58 | Up $0.02 | $54.59 | $54.56 | 7,254 |
| 01:20 PM | $54.56 | Down $ -0.02 | $54.59 | $54.56 | 17,973 |
| 01:19 PM | $54.58 | Down $0.00 | $54.59 | $54.58 | 700 |
| 01:18 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 3,437 |
| 01:17 PM | $54.58 | Up $0.00 | $54.58 | $54.57 | 1,821 |
| 01:16 PM | $54.58 | Up $0.02 | $54.58 | $54.55 | 6,985 |
| 01:15 PM | $54.56 | Up $0.01 | $54.56 | $54.55 | 2,964 |
| 01:13 PM | $54.55 | Up $0.00 | $54.56 | $54.55 | 5,671 |
| 01:13 PM | $54.55 | Up $0.00 | $54.56 | $54.55 | 0 |
| 01:12 PM | $54.55 | Up $0.00 | $54.55 | $54.55 | 131 |
| 01:11 PM | $54.55 | Up $0.00 | $54.57 | $54.55 | 4,173 |
| 01:10 PM | $54.55 | Down $ -0.02 | $54.55 | $54.55 | 430 |
| 01:09 PM | $54.57 | Up $0.00 | $54.57 | $54.55 | 2,858 |
| 01:08 PM | $54.57 | Up $0.01 | $54.57 | $54.57 | 821 |
| 01:07 PM | $54.56 | Up $0.01 | $54.56 | $54.54 | 2,865 |
| 01:06 PM | $54.55 | Up $0.01 | $54.55 | $54.55 | 450 |
| 01:05 PM | $54.54 | Down $ -0.01 | $54.54 | $54.54 | 1,000 |
| 01:04 PM | $54.55 | Down $ -0.01 | $54.56 | $54.54 | 1,684 |
| 01:03 PM | $54.56 | Up $0.00 | $54.56 | $54.56 | 2,635 |
| 01:02 PM | $54.56 | Up $0.01 | $54.56 | $54.55 | 2,450 |
| 01:01 PM | $54.55 | Up $0.00 | $54.55 | $54.54 | 5,484 |
| 01:00 PM | $54.55 | Up $0.01 | $54.56 | $54.54 | 13,756 |
| 12:59 PM | $54.54 | Down $ -0.01 | $54.54 | $54.54 | 554 |
| 12:58 PM | $54.55 | Up $0.01 | $54.55 | $54.55 | 885 |
| 12:57 PM | $54.54 | Down $ -0.01 | $54.55 | $54.54 | 2,307 |
| 12:56 PM | $54.55 | Down $0.00 | $54.55 | $54.55 | 864 |
| 12:55 PM | $54.55 | Down $ -0.01 | $54.57 | $54.54 | 2,697 |
| 12:53 PM | $54.56 | Up $0.01 | $54.57 | $54.55 | 674 |
| 12:53 PM | $54.56 | Up $0.00 | $54.57 | $54.55 | 0 |
| 12:52 PM | $54.55 | Up $0.01 | $54.55 | $54.54 | 1,611 |
| 12:51 PM | $54.54 | Down $ -0.02 | $54.57 | $54.54 | 2,775 |
| 12:50 PM | $54.56 | Down $ -0.02 | $54.56 | $54.54 | 838 |
| 12:49 PM | $54.57 | Up $0.00 | $54.57 | $54.57 | 385 |
| 12:48 PM | $54.57 | Up $0.03 | $54.57 | $54.54 | 2,089 |
| 12:47 PM | $54.54 | Up $0.00 | $54.56 | $54.54 | 1,600 |
| 12:46 PM | $54.54 | Down $ -0.04 | $54.58 | $54.54 | 10,301 |
| 12:45 PM | $54.58 | Up $0.00 | $54.59 | $54.58 | 2,575 |
| 12:44 PM | $54.58 | Down $ -0.01 | $54.59 | $54.58 | 1,065 |
| 12:43 PM | $54.59 | Up $0.00 | $54.59 | $54.58 | 2,222 |
| 12:42 PM | $54.59 | Up $0.01 | $54.59 | $54.58 | 4,800 |
| 12:41 PM | $54.58 | Down $ -0.01 | $54.59 | $54.58 | 3,424 |
| 12:40 PM | $54.59 | Up $0.01 | $54.59 | $54.58 | 1,507 |
| 12:39 PM | $54.58 | Down $ -0.01 | $54.59 | $54.58 | 963 |
| 12:38 PM | $54.59 | Up $0.00 | $54.59 | $54.58 | 4,342 |
| 12:37 PM | $54.59 | Up $0.01 | $54.59 | $54.58 | 3,483 |
| 12:36 PM | $54.58 | Up $0.00 | $54.59 | $54.58 | 4,190 |
| 12:35 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 1,252 |
| 12:34 PM | $54.58 | Up $0.00 | $54.58 | $54.57 | 8,185 |
| 12:33 PM | $54.58 | Down $0.00 | $54.58 | $54.58 | 1,000 |
| 12:32 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 1,242 |
| 12:31 PM | $54.58 | Up $0.01 | $54.59 | $54.57 | 12,685 |
| 12:30 PM | $54.57 | Up $0.00 | $54.58 | $54.57 | 2,000 |
| 12:29 PM | $54.57 | Down $ -0.01 | $54.58 | $54.57 | 2,809 |
| 12:28 PM | $54.58 | Up $0.01 | $54.58 | $54.58 | 290 |
| 12:26 PM | $54.57 | Up $0.00 | $54.58 | $54.57 | 8,000 |
| 12:26 PM | $54.57 | Up $0.00 | $54.58 | $54.57 | 0 |
| 12:25 PM | $54.57 | Down $ -0.01 | $54.59 | $54.57 | 7,877 |
| 12:24 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 1,500 |
| 12:23 PM | $54.58 | Down $ -0.01 | $54.59 | $54.58 | 210 |
| 12:22 PM | $54.59 | Up $0.01 | $54.59 | $54.57 | 7,744 |
| 12:21 PM | $54.58 | Up $0.02 | $54.58 | $54.57 | 930 |
| 12:20 PM | $54.56 | Down $ -0.01 | $54.57 | $54.56 | 2,800 |
| 12:19 PM | $54.57 | Up $0.01 | $54.57 | $54.56 | 5,176 |
| 12:18 PM | $54.56 | Down $ -0.03 | $54.58 | $54.56 | 9,000 |
| 12:17 PM | $54.59 | Up $0.01 | $54.59 | $54.58 | 4,537 |
| 12:16 PM | $54.58 | Up $0.01 | $54.59 | $54.58 | 5,054 |
| 12:15 PM | $54.58 | Down $0.00 | $54.58 | $54.57 | 422 |
| 12:14 PM | $54.58 | Up $0.00 | $54.58 | $54.57 | 11,434 |
| 12:13 PM | $54.58 | Up $0.00 | $54.59 | $54.57 | 7,347 |
| 12:12 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 1,780 |
| 12:11 PM | $54.58 | Up $0.02 | $54.59 | $54.56 | 6,497 |
| 12:10 PM | $54.56 | Up $0.01 | $54.58 | $54.55 | 13,366 |
| 12:09 PM | $54.55 | Up $0.00 | $54.55 | $54.54 | 14,122 |
| 12:08 PM | $54.55 | Up $0.01 | $54.55 | $54.54 | 2,000 |
| 12:07 PM | $54.54 | Down $ -0.01 | $54.55 | $54.54 | 2,469 |
| 12:06 PM | $54.55 | Down $0.00 | $54.55 | $54.54 | 600 |
| 12:05 PM | $54.55 | Up $0.00 | $54.55 | $54.54 | 1,627 |
| 12:04 PM | $54.55 | Up $0.00 | $54.55 | $54.55 | 1,623 |
| 12:03 PM | $54.55 | Up $0.00 | $54.55 | $54.55 | 2,037 |
| 12:02 PM | $54.54 | Up $0.00 | $54.55 | $54.54 | 3,237 |
| 12:01 PM | $54.54 | Up $0.00 | $54.55 | $54.54 | 7,887 |
| 12:00 PM | $54.54 | Down $ -0.03 | $54.56 | $54.54 | 4,962 |
| 11:59 AM | $54.57 | Up $0.01 | $54.57 | $54.56 | 1,300 |
| 11:58 AM | $54.56 | Down $0.00 | $54.56 | $54.55 | 3,000 |
| 11:57 AM | $54.56 | Up $0.01 | $54.56 | $54.54 | 2,303 |
| 11:56 AM | $54.55 | Up $0.00 | $54.55 | $54.55 | 3,000 |
| 11:55 AM | $54.55 | Up $0.00 | $54.56 | $54.54 | 5,493 |
| 11:54 AM | $54.55 | Up $0.00 | $54.55 | $54.54 | 5,291 |
| 11:53 AM | $54.55 | Up $0.01 | $54.55 | $54.55 | 3,000 |
| 11:52 AM | $54.54 | Down $ -0.01 | $54.55 | $54.54 | 4,863 |
| 11:51 AM | $54.55 | Up $0.00 | $54.56 | $54.54 | 8,000 |
| 11:50 AM | $54.55 | Down $ -0.01 | $54.57 | $54.54 | 12,005 |
| 11:49 AM | $54.56 | Up $0.02 | $54.56 | $54.53 | 23,793 |
| 11:48 AM | $54.54 | Up $0.00 | $54.54 | $54.54 | 470 |
| 11:47 AM | $54.54 | Up $0.00 | $54.54 | $54.53 | 2,584 |
| 11:46 AM | $54.53 | Up $0.00 | $54.54 | $54.53 | 5,593 |
| 11:45 AM | $54.53 | Up $0.00 | $54.54 | $54.53 | 2,857 |
| 11:44 AM | $54.53 | Up $0.00 | $54.54 | $54.53 | 11,955 |
| 11:43 AM | $54.53 | Down $ -0.01 | $54.54 | $54.53 | 7,800 |
| 11:42 AM | $54.54 | Up $0.01 | $54.54 | $54.53 | 1,978 |
| 11:41 AM | $54.53 | Up $0.00 | $54.56 | $54.53 | 6,334 |
| 11:40 AM | $54.53 | Down $ -0.01 | $54.55 | $54.53 | 2,863 |
| 11:39 AM | $54.54 | Down $0.00 | $54.57 | $54.52 | 65,790 |
| 11:38 AM | $54.54 | Down $ -0.01 | $54.56 | $54.54 | 8,188 |
| 11:37 AM | $54.55 | Down $ -0.05 | $54.61 | $54.55 | 11,787 |
| 11:36 AM | $54.60 | Down $ -0.01 | $54.62 | $54.60 | 3,613 |
| 11:35 AM | $54.61 | Up $0.04 | $54.61 | $54.60 | 5,300 |
| 11:34 AM | $54.57 | Down $ -0.03 | $54.61 | $54.57 | 94,522 |
| 11:33 AM | $54.60 | Down $ -0.01 | $54.62 | $54.60 | 705 |
| 11:32 AM | $54.61 | Up $0.01 | $54.61 | $54.60 | 5,400 |
| 11:31 AM | $54.60 | Down $ -0.03 | $54.60 | $54.60 | 1,589 |
| 11:30 AM | $54.63 | Up $0.04 | $54.63 | $54.56 | 9,987 |
| 11:29 AM | $54.59 | Up $0.01 | $54.60 | $54.59 | 1,700 |
| 11:28 AM | $54.58 | Down $ -0.02 | $54.60 | $54.57 | 3,046 |
| 11:27 AM | $54.60 | Up $0.00 | $54.60 | $54.57 | 7,906 |
| 11:26 AM | $54.60 | Up $0.01 | $54.60 | $54.58 | 2,334 |
| 11:25 AM | $54.60 | Down $ -0.01 | $54.60 | $54.59 | 1,100 |
| 11:24 AM | $54.60 | Up $0.00 | $54.61 | $54.60 | 3,800 |
| 11:23 AM | $54.60 | Down $ -0.01 | $54.63 | $54.60 | 5,219 |
| 11:22 AM | $54.61 | Down $ -0.01 | $54.62 | $54.57 | 11,176 |
| 11:21 AM | $54.62 | Down $ -0.03 | $54.65 | $54.60 | 8,542 |
| 11:20 AM | $54.65 | Down $ -0.01 | $54.66 | $54.65 | 4,399 |
| 11:19 AM | $54.66 | Up $0.00 | $54.67 | $54.65 | 15,676 |
| 11:18 AM | $54.66 | Up $0.00 | $54.66 | $54.66 | 1,595 |
| 11:17 AM | $54.66 | Up $0.01 | $54.66 | $54.63 | 726 |
| 11:16 AM | $54.65 | Up $0.00 | $54.66 | $54.65 | 4,267 |
| 11:15 AM | $54.65 | Down $ -0.04 | $54.70 | $54.65 | 6,844 |
| 11:14 AM | $54.69 | Down $ -0.01 | $54.71 | $54.68 | 10,933 |
| 11:13 AM | $54.70 | Up $0.01 | $54.70 | $54.68 | 2,994 |
| 11:12 AM | $54.69 | Up $0.00 | $54.69 | $54.69 | 1,319 |
| 11:11 AM | $54.69 | Up $0.02 | $54.70 | $54.68 | 12,200 |
| 11:10 AM | $54.67 | Down $0.00 | $54.68 | $54.67 | 969 |
| 11:09 AM | $54.68 | Up $0.00 | $54.68 | $54.63 | 6,849 |
| 11:08 AM | $54.67 | Up $0.00 | $54.68 | $54.67 | 4,635 |
| 11:07 AM | $54.67 | Up $0.02 | $54.68 | $54.64 | 8,256 |
| 11:06 AM | $54.65 | Up $0.00 | $54.65 | $54.65 | 1,200 |
| 11:05 AM | $54.65 | Down $ -0.02 | $54.66 | $54.64 | 2,441 |
| 11:04 AM | $54.67 | Up $0.04 | $54.67 | $54.63 | 8,095 |
| 11:03 AM | $54.63 | Down $ -0.01 | $54.64 | $54.61 | 4,246 |
| 11:02 AM | $54.64 | Up $0.01 | $54.64 | $54.63 | 4,380 |
| 11:01 AM | $54.63 | Down $ -0.01 | $54.64 | $54.61 | 4,500 |
| 11:00 AM | $54.64 | Up $0.00 | $54.65 | $54.64 | 7,857 |
| 10:59 AM | $54.64 | Up $0.01 | $54.65 | $54.61 | 6,387 |
| 10:58 AM | $54.63 | Up $0.00 | $54.63 | $54.62 | 2,402 |
| 10:57 AM | $54.63 | Down $ -0.03 | $54.65 | $54.62 | 6,260 |
| 10:56 AM | $54.66 | Up $0.00 | $54.69 | $54.62 | 9,182 |
| 10:55 AM | $54.66 | Up $0.03 | $54.66 | $54.63 | 13,920 |
| 10:54 AM | $54.63 | Down $ -0.03 | $54.66 | $54.63 | 5,672 |
| 10:53 AM | $54.67 | Up $0.03 | $54.68 | $54.65 | 14,391 |
| 10:52 AM | $54.63 | Up $0.05 | $54.63 | $54.58 | 9,600 |
| 10:51 AM | $54.58 | Down $ -0.02 | $54.64 | $54.58 | 24,974 |
| 10:50 AM | $54.60 | Up $0.00 | $54.60 | $54.60 | 136 |
| 10:49 AM | $54.60 | Up $0.02 | $54.60 | $54.58 | 10,496 |
| 10:48 AM | $54.59 | Up $0.04 | $54.59 | $54.55 | 25,561 |
| 10:47 AM | $54.55 | Up $0.07 | $54.55 | $54.48 | 31,746 |
| 10:46 AM | $54.48 | Up $0.00 | $54.48 | $54.47 | 3,662 |
| 10:45 AM | $54.48 | Up $0.02 | $54.48 | $54.46 | 7,642 |
| 10:44 AM | $54.46 | Down $ -0.02 | $54.47 | $54.45 | 3,369 |
| 10:43 AM | $54.47 | Up $0.00 | $54.47 | $54.43 | 9,026 |
| 10:42 AM | $54.47 | Up $0.01 | $54.48 | $54.46 | 12,883 |
| 10:41 AM | $54.46 | Up $0.00 | $54.48 | $54.46 | 4,200 |
| 10:40 AM | $54.46 | Down $ -0.02 | $54.48 | $54.46 | 5,972 |
| 10:39 AM | $54.48 | Up $0.01 | $54.48 | $54.47 | 2,700 |
| 10:38 AM | $54.47 | Up $0.01 | $54.47 | $54.45 | 5,576 |
| 10:37 AM | $54.46 | Down $ -0.01 | $54.49 | $54.46 | 5,243 |
| 10:36 AM | $54.47 | Down $ -0.05 | $54.50 | $54.47 | 16,192 |
| 10:35 AM | $54.51 | Up $0.00 | $54.52 | $54.50 | 3,122 |
| 10:34 AM | $54.51 | Up $0.02 | $54.52 | $54.48 | 4,077 |
| 10:33 AM | $54.49 | Up $0.01 | $54.49 | $54.45 | 10,800 |
| 10:32 AM | $54.48 | Up $0.01 | $54.48 | $54.46 | 1,490 |
| 10:31 AM | $54.47 | Down $ -0.01 | $54.47 | $54.47 | 1,391 |
| 10:30 AM | $54.48 | Up $0.03 | $54.48 | $54.44 | 3,092 |
| 10:29 AM | $54.45 | Down $ -0.03 | $54.48 | $54.45 | 4,389 |
| 10:28 AM | $54.48 | Up $0.07 | $54.48 | $54.43 | 13,559 |
| 10:27 AM | $54.41 | Up $0.01 | $54.42 | $54.41 | 2,081 |
| 10:26 AM | $54.40 | Down $ -0.02 | $54.44 | $54.40 | 9,516 |
| 10:25 AM | $54.42 | Down $ -0.02 | $54.44 | $54.41 | 4,412 |
| 10:24 AM | $54.44 | Up $0.01 | $54.45 | $54.44 | 4,082 |
| 10:23 AM | $54.43 | Down $ -0.02 | $54.45 | $54.43 | 7,834 |
| 10:22 AM | $54.45 | Up $0.03 | $54.45 | $54.41 | 2,406 |
| 10:21 AM | $54.43 | Up $0.01 | $54.44 | $54.42 | 5,842 |
| 10:20 AM | $54.41 | Down $ -0.02 | $54.46 | $54.41 | 11,837 |
| 10:19 AM | $54.43 | Up $0.00 | $54.43 | $54.42 | 14,500 |
| 10:18 AM | $54.43 | Up $0.00 | $54.44 | $54.43 | 1,054 |
| 10:17 AM | $54.43 | Up $0.00 | $54.44 | $54.43 | 340 |
| 10:16 AM | $54.43 | Up $0.00 | $54.48 | $54.43 | 3,958 |
| 10:15 AM | $54.43 | Down $ -0.07 | $54.49 | $54.43 | 8,881 |
| 10:14 AM | $54.50 | Up $0.03 | $54.50 | $54.47 | 5,728 |
| 10:13 AM | $54.47 | Down $ -0.01 | $54.48 | $54.47 | 1,757 |
| 10:12 AM | $54.48 | Up $0.01 | $54.48 | $54.46 | 14,500 |
| 10:11 AM | $54.47 | Up $0.01 | $54.47 | $54.46 | 9,499 |
| 10:10 AM | $54.46 | Up $0.00 | $54.47 | $54.46 | 3,427 |
| 10:09 AM | $54.46 | Down $ -0.02 | $54.50 | $54.46 | 13,241 |
| 10:08 AM | $54.48 | Up $0.00 | $54.50 | $54.48 | 3,752 |
| 10:07 AM | $54.48 | Down $ -0.05 | $54.54 | $54.48 | 13,299 |
| 10:06 AM | $54.53 | Up $0.02 | $54.54 | $54.50 | 16,354 |
| 10:05 AM | $54.52 | Up $0.03 | $54.52 | $54.49 | 7,621 |
| 10:04 AM | $54.49 | Down $ -0.04 | $54.51 | $54.48 | 9,371 |
| 10:03 AM | $54.52 | Up $0.01 | $54.53 | $54.51 | 3,431 |
| 10:02 AM | $54.52 | Up $0.02 | $54.53 | $54.48 | 12,894 |
| 10:01 AM | $54.50 | Up $0.05 | $54.52 | $54.45 | 25,205 |
| 10:00 AM | $54.45 | Up $0.01 | $54.45 | $54.43 | 14,687 |
| 09:59 AM | $54.44 | Up $0.04 | $54.47 | $54.42 | 15,590 |
| 09:58 AM | $54.40 | Down $ -0.02 | $54.43 | $54.39 | 10,773 |
| 09:57 AM | $54.42 | Down $ -0.01 | $54.44 | $54.42 | 3,421 |
| 09:56 AM | $54.43 | Up $0.01 | $54.43 | $54.41 | 26,357 |
| 09:55 AM | $54.42 | Up $0.04 | $54.45 | $54.38 | 21,478 |
| 09:54 AM | $54.38 | Up $0.02 | $54.39 | $54.37 | 6,801 |
| 09:53 AM | $54.36 | Down $ -0.01 | $54.39 | $54.36 | 9,104 |
| 09:52 AM | $54.37 | Down $ -0.02 | $54.38 | $54.36 | 13,645 |
| 09:51 AM | $54.39 | Up $0.04 | $54.40 | $54.35 | 39,256 |
| 09:50 AM | $54.35 | Down $ -0.01 | $54.37 | $54.35 | 5,675 |
| 09:49 AM | $54.36 | Down $ -0.03 | $54.40 | $54.36 | 139,427 |
| 09:48 AM | $54.39 | Up $0.05 | $54.40 | $54.33 | 22,004 |
| 09:47 AM | $54.34 | Down $0.00 | $54.35 | $54.32 | 3,693 |
| 09:46 AM | $54.35 | Up $0.00 | $54.35 | $54.34 | 2,100 |
| 09:45 AM | $54.34 | Down $ -0.01 | $54.35 | $54.34 | 13,718 |
| 09:44 AM | $54.35 | Up $0.02 | $54.35 | $54.32 | 24,604 |
| 09:43 AM | $54.33 | Up $0.01 | $54.33 | $54.29 | 16,400 |
| 09:42 AM | $54.32 | Down $ -0.02 | $54.34 | $54.28 | 14,483 |
| 09:41 AM | $54.34 | Up $0.04 | $54.35 | $54.30 | 15,165 |
| 09:40 AM | $54.30 | Down $ -0.05 | $54.34 | $54.29 | 8,855 |
| 09:39 AM | $54.35 | Up $0.04 | $54.35 | $54.32 | 10,903 |
| 09:38 AM | $54.32 | Down $ -0.01 | $54.35 | $54.29 | 15,437 |
| 09:37 AM | $54.32 | Up $0.03 | $54.34 | $54.28 | 46,179 |
| 09:36 AM | $54.29 | Up $0.00 | $54.34 | $54.28 | 24,427 |
| 09:35 AM | $54.29 | Up $0.00 | $54.29 | $54.25 | 40,784 |
| 09:34 AM | $54.29 | Down $ -0.05 | $54.30 | $54.25 | 24,330 |
| 09:33 AM | $54.34 | Down $ -0.03 | $54.38 | $54.25 | 23,708 |
| 09:32 AM | $54.37 | Down $ -0.01 | $54.38 | $54.22 | 28,467 |
| 09:31 AM | $54.38 | Down $ -0.05 | $54.44 | $54.31 | 33,022 |
| 09:30 AM | $54.43 | Down $ -0.19 | $54.53 | $54.33 | 33,391 |
| Previous close | $54.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $54.60 | $54.56 | $54.72 | $54.50 | 1,182,350 |
| 28/05/2026 | $54.62 | $54.53 | $54.71 | $54.44 | 1,045,079 |
| 27/05/2026 | $55.57 | $55.64 | $55.68 | $55.37 | 1,180,477 |
| 26/05/2026 | $56.14 | $55.92 | $56.28 | $55.91 | 2,562,977 |
| 22/05/2026 | $56.07 | $55.96 | $56.15 | $55.79 | 1,764,041 |
| 21/05/2026 | $56.82 | $56.49 | $57.14 | $56.41 | 1,151,833 |
| 20/05/2026 | $58.65 | $58.48 | $58.68 | $58.38 | 1,333,556 |
| 19/05/2026 | $58.61 | $58.51 | $58.78 | $58.36 | 1,254,936 |
| 18/05/2026 | $57.43 | $57.25 | $57.55 | $57.02 | 2,403,754 |
| 15/05/2026 | $58.69 | $58.81 | $58.98 | $58.54 | 1,749,758 |
| 14/05/2026 | $58.89 | $59.07 | $59.30 | $58.76 | 2,231,126 |
| 13/05/2026 | $61.10 | $61.35 | $61.88 | $61.03 | 2,939,239 |
| 12/05/2026 | $58.30 | $58.12 | $58.50 | $57.91 | 2,136,773 |
| 11/05/2026 | $59.48 | $59.49 | $59.54 | $59.19 | 1,358,348 |
| 08/05/2026 | $59.82 | $59.65 | $60.00 | $59.56 | 1,288,127 |
| 07/05/2026 | $60.62 | $60.93 | $60.96 | $60.53 | 1,391,352 |
| 06/05/2026 | $60.80 | $60.54 | $61.08 | $60.47 | 2,501,395 |
| 05/05/2026 | $60.34 | $60.40 | $60.44 | $60.20 | 806,388 |
| 04/05/2026 | $60.42 | $60.44 | $60.51 | $60.10 | 1,818,392 |
| 01/05/2026 | $61.20 | $61.23 | $61.26 | $61.05 | 1,005,814 |
| 30/04/2026 | $61.02 | $60.57 | $61.05 | $60.50 | 1,294,779 |
| 29/04/2026 | $60.27 | $60.30 | $60.45 | $60.17 | 2,223,086 |
| 28/04/2026 | $60.54 | $60.60 | $60.70 | $60.50 | 1,244,815 |
| 27/04/2026 | $61.03 | $61.03 | $61.15 | $60.92 | 1,381,006 |
| 24/04/2026 | $62.58 | $62.60 | $62.80 | $62.39 | 2,591,614 |
| 23/04/2026 | $62.21 | $62.57 | $62.70 | $61.62 | 3,358,808 |
| 22/04/2026 | $64.45 | $64.58 | $64.69 | $64.13 | 1,830,229 |
| 21/04/2026 | $65.10 | $65.55 | $65.74 | $65.03 | 1,402,978 |
| 20/04/2026 | $66.81 | $66.73 | $67.17 | $66.71 | 994,927 |
| 17/04/2026 | $66.70 | $67.04 | $67.10 | $66.38 | 1,554,069 |
Graphs are not available, please refer to the detailed table