Find a quote
Trip.com Group Limited
61.75 Down -0.22 (-0.36 %)
Delayed : 2025/05/08 19:59:13
- Previous close $61.97
- Opening $62.28
- Today High $62.55
- Today Low $61.42
- Price Bid $61.55
- Price Ask $61.55
- 52 Weeks High $77.18
- 52 Weeks Low $38.23
- Size Bid 1
- Size Ask 4
- Volume 1,917,743
Fundamentals
- P/E Ratio : 18.05
- Earnings/Share : 5.78
- Dividends/Share : $0.30
- Current Div. Yield : 0.48
- Market Cap (M) : 40,960.35
- Shares Out (M) : 653.60
- Exchange : XNAS
- Ex Dividend Date : 2025/03/17
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $61.95 | Up $0.00 | $61.95 | $61.95 | 252 |
| 03:59 PM | $61.95 | Down $ -0.02 | $62.06 | $61.91 | 50,916 |
| 03:58 PM | $61.97 | Up $0.02 | $61.98 | $61.95 | 26,650 |
| 03:57 PM | $61.95 | Down $ -0.02 | $61.98 | $61.94 | 25,248 |
| 03:56 PM | $61.97 | Down $ -0.01 | $62.00 | $61.97 | 37,831 |
| 03:55 PM | $61.98 | Down $ -0.07 | $62.05 | $61.96 | 30,130 |
| 03:54 PM | $62.05 | Up $0.05 | $62.13 | $62.01 | 15,921 |
| 03:53 PM | $62.00 | Down $ -0.02 | $62.03 | $61.99 | 20,768 |
| 03:52 PM | $62.02 | Up $0.12 | $62.02 | $61.92 | 26,831 |
| 03:51 PM | $61.90 | Up $0.10 | $61.93 | $61.80 | 12,614 |
| 03:50 PM | $61.80 | Down $ -0.05 | $61.89 | $61.80 | 5,891 |
| 03:49 PM | $61.85 | Up $0.01 | $61.89 | $61.84 | 10,064 |
| 03:48 PM | $61.85 | Down $ -0.06 | $61.91 | $61.80 | 16,188 |
| 03:47 PM | $61.91 | Down $0.00 | $61.92 | $61.89 | 7,932 |
| 03:46 PM | $61.91 | Down $ -0.03 | $61.95 | $61.90 | 14,981 |
| 03:45 PM | $61.94 | Down $ -0.03 | $61.97 | $61.92 | 5,191 |
| 03:44 PM | $61.97 | Down $ -0.02 | $61.98 | $61.95 | 2,322 |
| 03:43 PM | $61.99 | Down $ -0.01 | $61.99 | $61.97 | 704 |
| 03:42 PM | $61.99 | Up $0.00 | $62.02 | $61.97 | 6,365 |
| 03:41 PM | $61.99 | Up $0.01 | $61.99 | $61.97 | 1,150 |
| 03:40 PM | $61.98 | Up $0.02 | $62.00 | $61.96 | 1,358 |
| 03:39 PM | $61.96 | Down $ -0.07 | $62.02 | $61.96 | 9,643 |
| 03:38 PM | $62.04 | Up $0.00 | $62.04 | $62.02 | 1,167 |
| 03:37 PM | $62.03 | Up $0.00 | $62.03 | $62.03 | 500 |
| 03:36 PM | $62.03 | Down $ -0.01 | $62.04 | $62.01 | 1,076 |
| 03:35 PM | $62.04 | Up $0.00 | $62.05 | $62.02 | 6,226 |
| 03:34 PM | $62.04 | Down $ -0.02 | $62.09 | $62.04 | 2,500 |
| 03:33 PM | $62.07 | Down $ -0.04 | $62.11 | $62.05 | 6,976 |
| 03:32 PM | $62.10 | Down $ -0.02 | $62.11 | $62.08 | 1,470 |
| 03:31 PM | $62.12 | Up $0.02 | $62.12 | $62.10 | 1,070 |
| 03:30 PM | $62.10 | Up $0.01 | $62.10 | $62.10 | 200 |
| 03:29 PM | $62.10 | Down $ -0.06 | $62.15 | $62.10 | 2,863 |
| 03:28 PM | $62.16 | Up $0.05 | $62.18 | $62.09 | 7,315 |
| 03:27 PM | $62.11 | Down $ -0.01 | $62.11 | $62.11 | 500 |
| 03:26 PM | $62.12 | Down $ -0.05 | $62.16 | $62.09 | 12,382 |
| 03:25 PM | $62.17 | Up $0.09 | $62.17 | $62.08 | 17,950 |
| 03:24 PM | $62.08 | Down $ -0.02 | $62.10 | $62.07 | 1,430 |
| 03:23 PM | $62.10 | Up $0.06 | $62.15 | $62.07 | 8,953 |
| 03:22 PM | $62.04 | Down $ -0.05 | $62.07 | $62.01 | 2,205 |
| 03:21 PM | $62.09 | Up $0.02 | $62.09 | $62.02 | 3,550 |
| 03:20 PM | $62.07 | Up $0.22 | $62.12 | $61.87 | 13,255 |
| 03:19 PM | $61.85 | Up $0.07 | $61.85 | $61.78 | 3,424 |
| 03:18 PM | $61.78 | Down $ -0.04 | $61.81 | $61.77 | 5,446 |
| 03:17 PM | $61.82 | Up $0.02 | $61.82 | $61.80 | 3,644 |
| 03:16 PM | $61.81 | Down $ -0.03 | $61.84 | $61.80 | 1,675 |
| 03:15 PM | $61.84 | Up $0.01 | $61.84 | $61.84 | 100 |
| 03:14 PM | $61.83 | Down $ -0.01 | $61.84 | $61.83 | 400 |
| 03:13 PM | $61.84 | Down $ -0.02 | $61.86 | $61.84 | 800 |
| 03:12 PM | $61.86 | Down $ -0.01 | $61.88 | $61.85 | 3,171 |
| 03:11 PM | $61.87 | Down $0.00 | $61.87 | $61.87 | 100 |
| 03:10 PM | $61.87 | Up $0.00 | $61.87 | $61.87 | 100 |
| 03:09 PM | $61.87 | Up $0.00 | $61.87 | $61.87 | 300 |
| 03:08 PM | $61.87 | Up $0.01 | $61.87 | $61.87 | 300 |
| 03:07 PM | $61.86 | Up $0.02 | $61.89 | $61.85 | 2,689 |
| 03:06 PM | $61.84 | Down $ -0.02 | $61.86 | $61.83 | 2,902 |
| 03:04 PM | $61.86 | Up $0.00 | $61.86 | $61.86 | 200 |
| 03:04 PM | $61.86 | Up $0.00 | $61.86 | $61.86 | 0 |
| 03:03 PM | $61.86 | Up $0.02 | $61.86 | $61.85 | 1,100 |
| 03:02 PM | $61.83 | Down $ -0.03 | $61.86 | $61.83 | 1,251 |
| 03:01 PM | $61.87 | Up $0.00 | $61.87 | $61.87 | 200 |
| 03:00 PM | $61.87 | Down $ -0.06 | $61.90 | $61.84 | 3,135 |
| 02:59 PM | $61.93 | Down $ -0.01 | $61.93 | $61.91 | 4,000 |
| 02:58 PM | $61.94 | Down $ -0.02 | $61.97 | $61.94 | 3,488 |
| 02:57 PM | $61.96 | Up $0.00 | $61.96 | $61.96 | 200 |
| 02:56 PM | $61.96 | Down $ -0.02 | $61.96 | $61.94 | 2,820 |
| 02:55 PM | $61.97 | Up $0.04 | $61.97 | $61.95 | 614 |
| 02:54 PM | $61.93 | Down $ -0.01 | $61.95 | $61.92 | 1,002 |
| 02:53 PM | $61.94 | Down $ -0.01 | $61.95 | $61.94 | 800 |
| 02:52 PM | $61.95 | Up $0.03 | $61.96 | $61.93 | 1,039 |
| 02:51 PM | $61.93 | Up $0.00 | $61.93 | $61.93 | 200 |
| 02:50 PM | $61.93 | Down $ -0.02 | $61.93 | $61.92 | 994 |
| 02:49 PM | $61.94 | Down $ -0.05 | $61.98 | $61.92 | 2,485 |
| 02:48 PM | $61.99 | Down $ -0.01 | $62.00 | $61.99 | 800 |
| 02:47 PM | $62.00 | Up $0.00 | $62.00 | $62.00 | 100 |
| 02:46 PM | $62.00 | Down $ -0.02 | $62.01 | $62.00 | 2,395 |
| 02:45 PM | $62.02 | Up $0.02 | $62.02 | $61.98 | 2,100 |
| 02:44 PM | $61.99 | Down $ -0.01 | $61.99 | $61.99 | 300 |
| 02:43 PM | $62.00 | Down $ -0.01 | $62.02 | $61.99 | 1,520 |
| 02:41 PM | $62.01 | Up $0.02 | $62.01 | $61.96 | 4,088 |
| 02:41 PM | $62.01 | Up $0.00 | $62.01 | $61.96 | 0 |
| 02:40 PM | $61.99 | Up $0.00 | $61.99 | $61.99 | 800 |
| 02:39 PM | $61.99 | Up $0.02 | $61.99 | $61.99 | 1,500 |
| 02:38 PM | $61.96 | Up $0.00 | $61.96 | $61.96 | 400 |
| 02:37 PM | $61.96 | Up $0.01 | $61.96 | $61.95 | 1,500 |
| 02:36 PM | $61.95 | Up $0.03 | $61.95 | $61.95 | 556 |
| 02:35 PM | $61.92 | Down $ -0.02 | $61.93 | $61.92 | 1,000 |
| 02:34 PM | $61.95 | Up $0.02 | $61.95 | $61.95 | 200 |
| 02:33 PM | $61.92 | Up $0.02 | $61.94 | $61.92 | 1,106 |
| 02:32 PM | $61.91 | Down $ -0.03 | $61.92 | $61.90 | 1,700 |
| 02:31 PM | $61.94 | Up $0.02 | $61.94 | $61.92 | 2,097 |
| 02:30 PM | $61.92 | Up $0.04 | $61.93 | $61.90 | 2,580 |
| 02:29 PM | $61.89 | Down $ -0.01 | $61.91 | $61.88 | 2,050 |
| 02:28 PM | $61.90 | Down $ -0.01 | $61.90 | $61.89 | 1,237 |
| 02:27 PM | $61.91 | Up $0.01 | $61.91 | $61.89 | 2,907 |
| 02:26 PM | $61.90 | Down $ -0.04 | $61.93 | $61.90 | 3,290 |
| 02:25 PM | $61.94 | Up $0.00 | $61.94 | $61.94 | 100 |
| 02:24 PM | $61.94 | Down $0.00 | $61.97 | $61.94 | 2,434 |
| 02:23 PM | $61.94 | Down $ -0.01 | $61.96 | $61.92 | 2,044 |
| 02:22 PM | $61.95 | Down $ -0.02 | $61.98 | $61.95 | 1,556 |
| 02:21 PM | $61.97 | Down $ -0.02 | $61.97 | $61.97 | 114 |
| 02:20 PM | $61.99 | Down $ -0.02 | $62.00 | $61.99 | 300 |
| 02:19 PM | $62.01 | Down $ -0.03 | $62.04 | $61.99 | 3,457 |
| 02:18 PM | $62.04 | Up $0.01 | $62.04 | $62.02 | 1,064 |
| 02:17 PM | $62.03 | Down $ -0.01 | $62.04 | $62.03 | 200 |
| 02:16 PM | $62.04 | Up $0.01 | $62.04 | $62.03 | 958 |
| 02:15 PM | $62.03 | Up $0.02 | $62.04 | $62.03 | 680 |
| 02:14 PM | $62.01 | Up $0.00 | $62.01 | $62.01 | 700 |
| 02:13 PM | $62.01 | Down $0.00 | $62.01 | $61.99 | 200 |
| 02:12 PM | $62.01 | Down $ -0.02 | $62.03 | $61.98 | 1,160 |
| 02:11 PM | $62.03 | Down $ -0.01 | $62.04 | $62.01 | 1,563 |
| 02:10 PM | $62.04 | Up $0.00 | $62.05 | $62.04 | 208 |
| 02:09 PM | $62.04 | Up $0.06 | $62.04 | $62.01 | 1,100 |
| 02:08 PM | $61.98 | Down $ -0.01 | $62.01 | $61.98 | 300 |
| 02:07 PM | $61.99 | Down $ -0.02 | $61.99 | $61.99 | 499 |
| 02:06 PM | $62.01 | Up $0.03 | $62.03 | $61.98 | 2,471 |
| 02:05 PM | $61.98 | Up $0.03 | $61.98 | $61.97 | 1,110 |
| 02:04 PM | $61.95 | Down $ -0.01 | $61.95 | $61.92 | 1,184 |
| 02:03 PM | $61.96 | Up $0.01 | $61.96 | $61.94 | 1,290 |
| 02:02 PM | $61.95 | Down $ -0.02 | $61.95 | $61.95 | 334 |
| 02:01 PM | $61.97 | Up $0.00 | $61.98 | $61.97 | 900 |
| 02:00 PM | $61.97 | Up $0.02 | $61.97 | $61.94 | 1,300 |
| 01:59 PM | $61.95 | Down $ -0.02 | $61.95 | $61.95 | 698 |
| 01:58 PM | $61.97 | Down $ -0.01 | $62.00 | $61.97 | 1,708 |
| 01:57 PM | $61.98 | Down $ -0.01 | $62.01 | $61.97 | 1,390 |
| 01:56 PM | $61.99 | Down $ -0.03 | $62.02 | $61.99 | 2,300 |
| 01:55 PM | $62.03 | Up $0.00 | $62.03 | $62.01 | 1,000 |
| 01:54 PM | $62.03 | Up $0.00 | $62.03 | $62.01 | 438 |
| 01:53 PM | $62.03 | Up $0.00 | $62.03 | $62.03 | 100 |
| 01:52 PM | $62.03 | Down $ -0.01 | $62.03 | $62.01 | 1,833 |
| 01:51 PM | $62.03 | Up $0.00 | $62.04 | $62.03 | 200 |
| 01:50 PM | $62.03 | Down $ -0.02 | $62.03 | $62.03 | 500 |
| 01:49 PM | $62.06 | Down $ -0.01 | $62.08 | $62.06 | 1,261 |
| 01:48 PM | $62.06 | Up $0.00 | $62.06 | $62.06 | 100 |
| 01:47 PM | $62.06 | Down $ -0.04 | $62.09 | $62.05 | 1,100 |
| 01:46 PM | $62.10 | Down $ -0.03 | $62.12 | $62.08 | 1,227 |
| 01:45 PM | $62.13 | Up $0.02 | $62.13 | $62.13 | 145 |
| 01:44 PM | $62.12 | Down $ -0.02 | $62.12 | $62.12 | 100 |
| 01:43 PM | $62.13 | Up $0.07 | $62.13 | $62.08 | 51,615 |
| 01:42 PM | $62.06 | Up $0.01 | $62.06 | $62.04 | 1,200 |
| 01:41 PM | $62.05 | Up $0.00 | $62.05 | $62.03 | 200 |
| 01:40 PM | $62.05 | Up $0.02 | $62.05 | $62.02 | 1,069 |
| 01:39 PM | $62.03 | Up $0.02 | $62.03 | $62.01 | 1,400 |
| 01:38 PM | $62.01 | Up $0.00 | $62.01 | $62.01 | 100 |
| 01:37 PM | $62.01 | Up $0.02 | $62.01 | $61.99 | 500 |
| 01:36 PM | $61.99 | Down $ -0.03 | $62.03 | $61.99 | 1,134 |
| 01:35 PM | $62.02 | Up $0.03 | $62.02 | $61.98 | 1,000 |
| 01:34 PM | $61.99 | Down $ -0.02 | $61.99 | $61.99 | 1,328 |
| 01:33 PM | $62.01 | Down $ -0.01 | $62.03 | $61.96 | 10,814 |
| 01:31 PM | $62.02 | Up $0.01 | $62.02 | $62.02 | 200 |
| 01:31 PM | $62.02 | Up $0.00 | $62.02 | $62.02 | 0 |
| 01:30 PM | $62.02 | Up $0.05 | $62.02 | $62.00 | 500 |
| 01:29 PM | $61.96 | Down $ -0.05 | $62.01 | $61.96 | 1,278 |
| 01:28 PM | $62.01 | Down $ -0.02 | $62.01 | $62.00 | 1,792 |
| 01:27 PM | $62.03 | Up $0.02 | $62.03 | $62.01 | 800 |
| 01:26 PM | $62.01 | Up $0.00 | $62.02 | $62.01 | 530 |
| 01:25 PM | $62.01 | Down $ -0.02 | $62.04 | $62.01 | 2,743 |
| 01:23 PM | $62.03 | Down $ -0.02 | $62.03 | $62.02 | 1,506 |
| 01:23 PM | $62.03 | Up $0.00 | $62.03 | $62.02 | 0 |
| 01:22 PM | $62.05 | Up $0.04 | $62.08 | $62.03 | 2,706 |
| 01:21 PM | $62.01 | Down $ -0.02 | $62.03 | $62.01 | 414 |
| 01:20 PM | $62.03 | Up $0.02 | $62.03 | $62.01 | 500 |
| 01:19 PM | $62.01 | Up $0.00 | $62.01 | $62.01 | 100 |
| 01:18 PM | $62.01 | Down $ -0.02 | $62.02 | $61.99 | 834 |
| 01:17 PM | $62.03 | Down $0.00 | $62.03 | $62.01 | 578 |
| 01:16 PM | $62.03 | Down $ -0.01 | $62.04 | $62.03 | 400 |
| 01:15 PM | $62.04 | Up $0.03 | $62.07 | $62.03 | 1,400 |
| 01:14 PM | $62.01 | Down $ -0.01 | $62.01 | $62.01 | 300 |
| 01:13 PM | $62.02 | Down $ -0.02 | $62.04 | $62.02 | 1,199 |
| 01:12 PM | $62.04 | Down $ -0.01 | $62.06 | $62.04 | 1,689 |
| 01:11 PM | $62.05 | Down $ -0.01 | $62.08 | $62.05 | 400 |
| 01:10 PM | $62.06 | Up $0.00 | $62.06 | $62.06 | 801 |
| 01:09 PM | $62.06 | Down $ -0.02 | $62.07 | $62.06 | 200 |
| 01:07 PM | $62.08 | Up $0.04 | $62.08 | $62.03 | 304 |
| 01:07 PM | $62.08 | Up $0.00 | $62.08 | $62.03 | 0 |
| 01:06 PM | $62.04 | Up $0.00 | $62.04 | $62.04 | 312 |
| 01:05 PM | $62.04 | Down $ -0.03 | $62.04 | $62.04 | 100 |
| 01:04 PM | $62.07 | Up $0.05 | $62.07 | $62.03 | 500 |
| 01:03 PM | $62.03 | Up $0.02 | $62.03 | $62.01 | 400 |
| 01:02 PM | $62.01 | Down $ -0.02 | $62.04 | $62.00 | 900 |
| 01:01 PM | $62.03 | Down $ -0.05 | $62.04 | $62.03 | 402 |
| 12:59 PM | $62.08 | Down $0.00 | $62.09 | $62.04 | 3,292 |
| 12:59 PM | $62.08 | Up $0.00 | $62.09 | $62.04 | 0 |
| 12:58 PM | $62.08 | Down $ -0.01 | $62.09 | $62.08 | 470 |
| 12:57 PM | $62.09 | Down $ -0.02 | $62.10 | $62.08 | 832 |
| 12:56 PM | $62.11 | Down $ -0.01 | $62.13 | $62.08 | 2,815 |
| 12:55 PM | $62.12 | Up $0.00 | $62.12 | $62.10 | 1,021 |
| 12:54 PM | $62.12 | Up $0.00 | $62.13 | $62.12 | 681 |
| 12:53 PM | $62.12 | Up $0.04 | $62.12 | $62.08 | 2,336 |
| 12:52 PM | $62.08 | Up $0.00 | $62.08 | $62.08 | 200 |
| 12:51 PM | $62.08 | Up $0.02 | $62.08 | $62.07 | 700 |
| 12:50 PM | $62.06 | Up $0.04 | $62.07 | $62.03 | 1,700 |
| 12:49 PM | $62.03 | Up $0.03 | $62.05 | $62.00 | 5,471 |
| 12:48 PM | $61.99 | Up $0.04 | $61.99 | $61.96 | 1,705 |
| 12:47 PM | $61.95 | Up $0.02 | $61.96 | $61.94 | 800 |
| 12:46 PM | $61.93 | Up $0.01 | $61.94 | $61.92 | 1,080 |
| 12:45 PM | $61.93 | Down $ -0.01 | $61.93 | $61.90 | 2,077 |
| 12:44 PM | $61.93 | Up $0.01 | $61.94 | $61.92 | 4,020 |
| 12:43 PM | $61.92 | Up $0.00 | $61.92 | $61.92 | 200 |
| 12:42 PM | $61.92 | Up $0.01 | $61.92 | $61.90 | 1,013 |
| 12:41 PM | $61.91 | Up $0.05 | $61.91 | $61.88 | 1,185 |
| 12:40 PM | $61.86 | Up $0.00 | $61.86 | $61.86 | 100 |
| 12:39 PM | $61.86 | Down $ -0.03 | $61.89 | $61.86 | 531 |
| 12:38 PM | $61.89 | Up $0.01 | $61.90 | $61.89 | 304 |
| 12:37 PM | $61.88 | Up $0.00 | $61.88 | $61.88 | 363 |
| 12:36 PM | $61.88 | Up $0.01 | $61.88 | $61.86 | 514 |
| 12:35 PM | $61.87 | Down $ -0.03 | $61.90 | $61.87 | 700 |
| 12:34 PM | $61.90 | Up $0.02 | $61.90 | $61.87 | 1,057 |
| 12:33 PM | $61.88 | Up $0.02 | $61.88 | $61.84 | 978 |
| 12:32 PM | $61.85 | Up $0.07 | $61.87 | $61.79 | 1,721 |
| 12:31 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 200 |
| 12:30 PM | $61.79 | Down $ -0.01 | $61.79 | $61.79 | 200 |
| 12:29 PM | $61.79 | Down $ -0.02 | $61.79 | $61.76 | 1,222 |
| 12:28 PM | $61.81 | Down $ -0.01 | $61.81 | $61.78 | 1,503 |
| 12:27 PM | $61.81 | Up $0.01 | $61.82 | $61.80 | 500 |
| 12:26 PM | $61.80 | Up $0.01 | $61.80 | $61.78 | 664 |
| 12:25 PM | $61.79 | Down $ -0.07 | $61.82 | $61.79 | 1,239 |
| 12:23 PM | $61.86 | Up $0.08 | $61.88 | $61.79 | 5,853 |
| 12:23 PM | $61.86 | Up $0.00 | $61.88 | $61.79 | 0 |
| 12:22 PM | $61.79 | Up $0.04 | $61.79 | $61.72 | 2,101 |
| 12:21 PM | $61.74 | Down $ -0.03 | $61.75 | $61.74 | 1,342 |
| 12:20 PM | $61.78 | Up $0.00 | $61.78 | $61.75 | 1,371 |
| 12:19 PM | $61.78 | Up $0.00 | $61.78 | $61.76 | 573 |
| 12:18 PM | $61.78 | Up $0.01 | $61.78 | $61.76 | 871 |
| 12:17 PM | $61.77 | Down $ -0.02 | $61.82 | $61.77 | 2,855 |
| 12:16 PM | $61.79 | Up $0.01 | $61.81 | $61.79 | 1,000 |
| 12:15 PM | $61.78 | Down $ -0.05 | $61.80 | $61.78 | 1,917 |
| 12:14 PM | $61.83 | Up $0.01 | $61.84 | $61.81 | 1,019 |
| 12:13 PM | $61.82 | Up $0.00 | $61.83 | $61.81 | 622 |
| 12:12 PM | $61.81 | Up $0.01 | $61.81 | $61.81 | 400 |
| 12:11 PM | $61.81 | Down $ -0.05 | $61.83 | $61.81 | 921 |
| 12:10 PM | $61.85 | Down $ -0.02 | $61.90 | $61.85 | 1,446 |
| 12:09 PM | $61.88 | Up $0.03 | $61.88 | $61.87 | 501 |
| 12:08 PM | $61.85 | Up $0.00 | $61.86 | $61.85 | 513 |
| 12:07 PM | $61.85 | Down $ -0.01 | $61.85 | $61.83 | 400 |
| 12:06 PM | $61.85 | Up $0.05 | $61.85 | $61.83 | 1,000 |
| 12:05 PM | $61.81 | Up $0.00 | $61.81 | $61.81 | 100 |
| 12:04 PM | $61.81 | Up $0.02 | $61.82 | $61.80 | 1,572 |
| 12:03 PM | $61.79 | Up $0.02 | $61.79 | $61.75 | 1,000 |
| 12:02 PM | $61.77 | Down $ -0.02 | $61.78 | $61.77 | 602 |
| 12:01 PM | $61.79 | Down $ -0.01 | $61.81 | $61.78 | 1,636 |
| 12:00 PM | $61.80 | Up $0.04 | $61.81 | $61.78 | 1,936 |
| 11:59 AM | $61.76 | Down $ -0.02 | $61.78 | $61.76 | 200 |
| 11:58 AM | $61.78 | Down $ -0.03 | $61.79 | $61.76 | 901 |
| 11:57 AM | $61.81 | Up $0.00 | $61.82 | $61.81 | 500 |
| 11:56 AM | $61.81 | Down $ -0.01 | $61.83 | $61.77 | 2,408 |
| 11:55 AM | $61.82 | Down $ -0.03 | $61.85 | $61.78 | 1,657 |
| 11:54 AM | $61.85 | Up $0.02 | $61.85 | $61.83 | 865 |
| 11:53 AM | $61.83 | Up $0.02 | $61.84 | $61.81 | 1,590 |
| 11:52 AM | $61.82 | Up $0.04 | $61.82 | $61.79 | 1,869 |
| 11:51 AM | $61.77 | Down $ -0.02 | $61.80 | $61.77 | 622 |
| 11:50 AM | $61.79 | Down $ -0.02 | $61.79 | $61.78 | 415 |
| 11:49 AM | $61.81 | Down $ -0.02 | $61.85 | $61.80 | 1,100 |
| 11:48 AM | $61.83 | Down $ -0.02 | $61.85 | $61.83 | 958 |
| 11:47 AM | $61.85 | Down $ -0.05 | $61.87 | $61.83 | 2,044 |
| 11:46 AM | $61.90 | Down $ -0.03 | $61.94 | $61.89 | 1,004 |
| 11:45 AM | $61.93 | Down $ -0.02 | $61.99 | $61.93 | 3,034 |
| 11:44 AM | $61.96 | Down $ -0.01 | $61.99 | $61.94 | 1,727 |
| 11:43 AM | $61.96 | Down $ -0.01 | $61.97 | $61.96 | 1,355 |
| 11:42 AM | $61.97 | Up $0.02 | $61.97 | $61.92 | 4,105 |
| 11:41 AM | $61.95 | Up $0.06 | $61.95 | $61.89 | 900 |
| 11:40 AM | $61.89 | Up $0.05 | $61.89 | $61.85 | 2,450 |
| 11:39 AM | $61.84 | Up $0.04 | $61.85 | $61.80 | 1,113 |
| 11:38 AM | $61.80 | Down $ -0.02 | $61.85 | $61.77 | 2,076 |
| 11:37 AM | $61.82 | Up $0.05 | $61.82 | $61.77 | 1,776 |
| 11:36 AM | $61.78 | Down $ -0.02 | $61.80 | $61.78 | 1,447 |
| 11:35 AM | $61.80 | Up $0.02 | $61.82 | $61.80 | 539 |
| 11:34 AM | $61.78 | Down $ -0.05 | $61.83 | $61.78 | 925 |
| 11:33 AM | $61.83 | Down $ -0.02 | $61.84 | $61.80 | 837 |
| 11:32 AM | $61.84 | Up $0.04 | $61.87 | $61.78 | 2,420 |
| 11:31 AM | $61.80 | Up $0.04 | $61.80 | $61.75 | 700 |
| 11:30 AM | $61.76 | Down $ -0.05 | $61.81 | $61.70 | 2,903 |
| 11:29 AM | $61.81 | Down $ -0.01 | $61.85 | $61.77 | 3,657 |
| 11:28 AM | $61.82 | Up $0.06 | $61.82 | $61.77 | 1,182 |
| 11:27 AM | $61.76 | Up $0.02 | $61.76 | $61.75 | 650 |
| 11:26 AM | $61.74 | Up $0.00 | $61.74 | $61.72 | 1,900 |
| 11:25 AM | $61.74 | Down $ -0.03 | $61.77 | $61.74 | 1,100 |
| 11:24 AM | $61.77 | Up $0.01 | $61.77 | $61.73 | 2,200 |
| 11:23 AM | $61.77 | Up $0.13 | $61.85 | $61.65 | 32,065 |
| 11:22 AM | $61.64 | Up $0.02 | $61.64 | $61.61 | 768 |
| 11:21 AM | $61.62 | Up $0.02 | $61.63 | $61.59 | 1,020 |
| 11:20 AM | $61.60 | Down $ -0.02 | $61.63 | $61.57 | 3,350 |
| 11:19 AM | $61.62 | Up $0.02 | $61.62 | $61.58 | 2,953 |
| 11:18 AM | $61.60 | Up $0.00 | $61.60 | $61.59 | 850 |
| 11:17 AM | $61.60 | Up $0.02 | $61.60 | $61.58 | 608 |
| 11:15 AM | $61.58 | Down $ -0.01 | $61.61 | $61.57 | 1,789 |
| 11:15 AM | $61.58 | Up $0.00 | $61.61 | $61.57 | 0 |
| 11:14 AM | $61.59 | Up $0.01 | $61.61 | $61.57 | 1,872 |
| 11:13 AM | $61.58 | Down $ -0.02 | $61.59 | $61.58 | 1,648 |
| 11:12 AM | $61.61 | Up $0.06 | $61.61 | $61.53 | 3,308 |
| 11:11 AM | $61.54 | Up $0.01 | $61.54 | $61.54 | 100 |
| 11:10 AM | $61.53 | Up $0.01 | $61.54 | $61.53 | 414 |
| 11:09 AM | $61.52 | Up $0.01 | $61.52 | $61.52 | 100 |
| 11:08 AM | $61.52 | Down $ -0.04 | $61.54 | $61.50 | 2,807 |
| 11:07 AM | $61.56 | Up $0.05 | $61.56 | $61.54 | 700 |
| 11:06 AM | $61.51 | Up $0.01 | $61.51 | $61.50 | 275 |
| 11:05 AM | $61.50 | Up $0.06 | $61.50 | $61.42 | 1,509 |
| 11:04 AM | $61.44 | Down $ -0.02 | $61.44 | $61.43 | 800 |
| 11:03 AM | $61.46 | Down $ -0.06 | $61.52 | $61.45 | 2,114 |
| 11:02 AM | $61.52 | Down $0.00 | $61.52 | $61.48 | 4,108 |
| 11:01 AM | $61.53 | Up $0.02 | $61.53 | $61.46 | 2,151 |
| 11:00 AM | $61.51 | Up $0.01 | $61.54 | $61.48 | 3,500 |
| 10:59 AM | $61.50 | Up $0.02 | $61.51 | $61.46 | 4,750 |
| 10:58 AM | $61.48 | Down $ -0.02 | $61.48 | $61.48 | 100 |
| 10:57 AM | $61.50 | Down $ -0.03 | $61.57 | $61.50 | 1,899 |
| 10:56 AM | $61.53 | Up $0.04 | $61.53 | $61.53 | 100 |
| 10:55 AM | $61.49 | Up $0.01 | $61.49 | $61.46 | 2,838 |
| 10:54 AM | $61.48 | Down $ -0.02 | $61.50 | $61.44 | 3,492 |
| 10:53 AM | $61.50 | Down $ -0.04 | $61.55 | $61.50 | 1,489 |
| 10:52 AM | $61.54 | Up $0.01 | $61.55 | $61.54 | 500 |
| 10:51 AM | $61.53 | Up $0.05 | $61.53 | $61.50 | 1,304 |
| 10:50 AM | $61.48 | Down $ -0.06 | $61.54 | $61.48 | 1,692 |
| 10:49 AM | $61.54 | Up $0.01 | $61.56 | $61.52 | 1,200 |
| 10:47 AM | $61.53 | Up $0.02 | $61.54 | $61.53 | 200 |
| 10:47 AM | $61.53 | Up $0.00 | $61.54 | $61.53 | 0 |
| 10:46 AM | $61.51 | Up $0.02 | $61.51 | $61.46 | 2,871 |
| 10:45 AM | $61.50 | Down $ -0.11 | $61.60 | $61.50 | 1,198 |
| 10:44 AM | $61.60 | Up $0.04 | $61.61 | $61.56 | 1,200 |
| 10:43 AM | $61.56 | Up $0.08 | $61.56 | $61.49 | 700 |
| 10:42 AM | $61.49 | Down $ -0.02 | $61.51 | $61.49 | 300 |
| 10:41 AM | $61.51 | Down $ -0.01 | $61.54 | $61.51 | 400 |
| 10:40 AM | $61.52 | Down $0.00 | $61.52 | $61.46 | 6,950 |
| 10:39 AM | $61.53 | Up $0.00 | $61.53 | $61.52 | 1,708 |
| 10:38 AM | $61.52 | Up $0.00 | $61.52 | $61.48 | 1,300 |
| 10:37 AM | $61.52 | Up $0.02 | $61.53 | $61.48 | 2,411 |
| 10:36 AM | $61.50 | Down $ -0.07 | $61.56 | $61.50 | 3,681 |
| 10:35 AM | $61.57 | Down $ -0.01 | $61.58 | $61.56 | 3,878 |
| 10:34 AM | $61.58 | Up $0.00 | $61.60 | $61.56 | 4,107 |
| 10:33 AM | $61.58 | Up $0.01 | $61.59 | $61.57 | 2,515 |
| 10:32 AM | $61.57 | Up $0.05 | $61.58 | $61.52 | 3,567 |
| 10:31 AM | $61.53 | Down $ -0.05 | $61.57 | $61.52 | 1,662 |
| 10:30 AM | $61.58 | Up $0.02 | $61.58 | $61.55 | 850 |
| 10:29 AM | $61.57 | Up $0.02 | $61.58 | $61.54 | 1,428 |
| 10:28 AM | $61.55 | Down $ -0.09 | $61.63 | $61.54 | 1,708 |
| 10:27 AM | $61.64 | Down $ -0.05 | $61.69 | $61.64 | 1,700 |
| 10:26 AM | $61.69 | Down $ -0.03 | $61.72 | $61.68 | 1,350 |
| 10:25 AM | $61.72 | Up $0.03 | $61.72 | $61.69 | 4,158 |
| 10:24 AM | $61.69 | Up $0.00 | $61.70 | $61.68 | 800 |
| 10:23 AM | $61.69 | Down $ -0.02 | $61.72 | $61.69 | 600 |
| 10:22 AM | $61.71 | Down $ -0.03 | $61.80 | $61.71 | 8,243 |
| 10:21 AM | $61.74 | Up $0.00 | $61.74 | $61.74 | 183 |
| 10:20 AM | $61.74 | Up $0.02 | $61.76 | $61.72 | 1,000 |
| 10:19 AM | $61.72 | Down $ -0.02 | $61.72 | $61.72 | 200 |
| 10:18 AM | $61.74 | Down $ -0.04 | $61.78 | $61.74 | 600 |
| 10:17 AM | $61.78 | Up $0.00 | $61.78 | $61.73 | 2,415 |
| 10:16 AM | $61.78 | Down $ -0.02 | $61.78 | $61.75 | 1,729 |
| 10:15 AM | $61.80 | Up $0.11 | $61.80 | $61.72 | 900 |
| 10:14 AM | $61.69 | Up $0.06 | $61.71 | $61.65 | 1,000 |
| 10:13 AM | $61.63 | Down $ -0.03 | $61.68 | $61.63 | 1,988 |
| 10:12 AM | $61.66 | Down $ -0.07 | $61.71 | $61.66 | 1,741 |
| 10:11 AM | $61.73 | Up $0.04 | $61.73 | $61.68 | 1,200 |
| 10:10 AM | $61.69 | Up $0.02 | $61.69 | $61.66 | 414 |
| 10:09 AM | $61.67 | Down $ -0.05 | $61.72 | $61.63 | 1,418 |
| 10:08 AM | $61.72 | Up $0.05 | $61.73 | $61.66 | 3,462 |
| 10:07 AM | $61.67 | Up $0.03 | $61.67 | $61.64 | 1,400 |
| 10:06 AM | $61.64 | Down $ -0.08 | $61.71 | $61.61 | 1,795 |
| 10:05 AM | $61.72 | Down $ -0.03 | $61.75 | $61.70 | 1,500 |
| 10:04 AM | $61.75 | Down $ -0.04 | $61.80 | $61.74 | 2,036 |
| 10:03 AM | $61.79 | Up $0.00 | $61.79 | $61.77 | 700 |
| 10:02 AM | $61.79 | Up $0.04 | $61.79 | $61.79 | 100 |
| 10:01 AM | $61.75 | Up $0.08 | $61.75 | $61.67 | 2,600 |
| 10:00 AM | $61.67 | Up $0.03 | $61.70 | $61.67 | 3,257 |
| 09:59 AM | $61.64 | Down $ -0.07 | $61.69 | $61.62 | 2,245 |
| 09:58 AM | $61.71 | Down $ -0.01 | $61.73 | $61.70 | 1,300 |
| 09:57 AM | $61.72 | Up $0.00 | $61.73 | $61.70 | 1,795 |
| 09:56 AM | $61.72 | Up $0.01 | $61.76 | $61.70 | 5,099 |
| 09:55 AM | $61.71 | Up $0.00 | $61.71 | $61.71 | 306 |
| 09:54 AM | $61.71 | Down $ -0.07 | $61.76 | $61.69 | 1,437 |
| 09:53 AM | $61.79 | Down $ -0.05 | $61.85 | $61.79 | 2,312 |
| 09:52 AM | $61.83 | Down $ -0.02 | $61.84 | $61.80 | 899 |
| 09:51 AM | $61.85 | Down $ -0.01 | $61.90 | $61.85 | 1,100 |
| 09:50 AM | $61.86 | Down $ -0.01 | $61.88 | $61.84 | 3,930 |
| 09:49 AM | $61.87 | Down $ -0.05 | $61.91 | $61.83 | 1,559 |
| 09:48 AM | $61.92 | Up $0.02 | $61.92 | $61.87 | 1,439 |
| 09:47 AM | $61.89 | Up $0.10 | $61.89 | $61.79 | 1,600 |
| 09:46 AM | $61.79 | Down $ -0.01 | $61.79 | $61.75 | 1,510 |
| 09:45 AM | $61.80 | Up $0.05 | $61.80 | $61.72 | 2,000 |
| 09:44 AM | $61.75 | Down $ -0.05 | $61.83 | $61.75 | 1,660 |
| 09:43 AM | $61.80 | Up $0.06 | $61.88 | $61.74 | 2,744 |
| 09:42 AM | $61.74 | Up $0.02 | $61.75 | $61.70 | 2,985 |
| 09:41 AM | $61.73 | Up $0.02 | $61.73 | $61.69 | 991 |
| 09:40 AM | $61.71 | Up $0.09 | $61.72 | $61.62 | 6,238 |
| 09:39 AM | $61.62 | Down $ -0.16 | $61.81 | $61.61 | 7,210 |
| 09:38 AM | $61.78 | Down $ -0.17 | $61.92 | $61.78 | 2,056 |
| 09:37 AM | $61.95 | Down $ -0.08 | $62.09 | $61.94 | 1,832 |
| 09:36 AM | $62.03 | Up $0.04 | $62.08 | $61.98 | 5,497 |
| 09:35 AM | $62.00 | Up $0.13 | $62.00 | $61.87 | 4,278 |
| 09:34 AM | $61.87 | Down $ -0.25 | $62.06 | $61.87 | 1,750 |
| 09:33 AM | $62.12 | Down $ -0.09 | $62.25 | $62.12 | 1,937 |
| 09:32 AM | $62.21 | Down $ -0.15 | $62.43 | $62.21 | 2,965 |
| 09:31 AM | $62.36 | Down $ -0.02 | $62.55 | $62.36 | 3,121 |
| 09:30 AM | $62.39 | Up $1.17 | $62.42 | $62.25 | 14,790 |
| Previous close | $61.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2025 | $61.97 | $61.78 | $62.18 | $61.72 | 905,425 |
| 07/05/2025 | $62.12 | $61.79 | $62.27 | $61.61 | 1,343,654 |
| 06/05/2025 | $61.22 | $61.82 | $62.39 | $61.12 | 1,777,409 |
| 05/05/2025 | $60.49 | $60.58 | $60.96 | $60.39 | 801,302 |
| 02/05/2025 | $60.17 | $59.91 | $60.76 | $59.89 | 1,079,125 |
| 01/05/2025 | $59.38 | $59.37 | $59.75 | $59.31 | 709,275 |
| 30/04/2025 | $59.03 | $58.92 | $59.09 | $58.65 | 651,744 |
| 29/04/2025 | $59.33 | $59.19 | $59.70 | $59.07 | 1,122,934 |
| 28/04/2025 | $58.62 | $58.49 | $58.71 | $58.35 | 882,579 |
| 25/04/2025 | $57.52 | $57.19 | $57.77 | $57.19 | 1,488,361 |
| 24/04/2025 | $57.62 | $58.20 | $58.65 | $57.58 | 1,402,229 |
| 23/04/2025 | $58.23 | $58.33 | $58.79 | $58.17 | 1,264,594 |
| 22/04/2025 | $56.87 | $56.77 | $57.67 | $56.65 | 1,792,195 |
| 21/04/2025 | $55.25 | $54.71 | $55.51 | $54.64 | 1,846,785 |
| 17/04/2025 | $54.85 | $55.50 | $55.60 | $54.61 | 2,950,621 |
| 16/04/2025 | $55.55 | $55.80 | $55.91 | $54.94 | 2,519,994 |
| 15/04/2025 | $56.47 | $56.77 | $56.92 | $56.44 | 1,335,591 |
| 14/04/2025 | $56.75 | $57.33 | $57.74 | $56.59 | 2,770,877 |
| 11/04/2025 | $54.73 | $53.59 | $54.92 | $53.38 | 2,377,463 |
| 10/04/2025 | $54.18 | $53.85 | $55.54 | $53.37 | 2,998,133 |
| 09/04/2025 | $54.79 | $52.25 | $55.59 | $52.07 | 3,377,274 |
| 08/04/2025 | $52.21 | $54.01 | $54.22 | $51.35 | 3,785,365 |
| 07/04/2025 | $53.56 | $53.45 | $54.31 | $52.52 | 2,440,511 |
| 04/04/2025 | $55.90 | $56.13 | $56.32 | $55.30 | 2,532,874 |
| 03/04/2025 | $61.23 | $61.69 | $61.86 | $61.12 | 1,465,984 |
| 02/04/2025 | $63.58 | $63.08 | $63.84 | $63.02 | 542,271 |
| 01/04/2025 | $63.17 | $62.57 | $63.27 | $62.47 | 944,997 |
| 31/03/2025 | $63.59 | $63.04 | $63.96 | $62.98 | 692,738 |
| 28/03/2025 | $62.68 | $63.32 | $63.45 | $62.64 | 1,315,215 |
| 27/03/2025 | $65.18 | $65.14 | $65.37 | $64.90 | 834,878 |
Graphs are not available, please refer to the detailed table