Find a quote
Trip.com Group Limited
47.51 Up 0.08 (0.16 %)
Delayed : 2026/05/29 19:57:22
- Previous close $47.43
- Opening $47.02
- Today High $48.23
- Today Low $46.72
- Price Bid $47.50
- Price Ask $47.50
- 52 Weeks High $78.99
- 52 Weeks Low $45.92
- Size Bid 200
- Size Ask 100
- Volume 3,091,090
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $47.43 | Up $0.00 | $47.45 | $47.42 | 6,871 |
| 03:59 PM | $47.43 | Down $ -0.01 | $47.45 | $47.41 | 55,289 |
| 03:58 PM | $47.44 | Up $0.01 | $47.45 | $47.42 | 51,943 |
| 03:57 PM | $47.43 | Down $ -0.07 | $47.51 | $47.41 | 26,587 |
| 03:56 PM | $47.50 | Down $ -0.01 | $47.53 | $47.50 | 19,570 |
| 03:55 PM | $47.51 | Down $ -0.04 | $47.58 | $47.49 | 34,400 |
| 03:54 PM | $47.55 | Down $ -0.04 | $47.59 | $47.52 | 21,571 |
| 03:53 PM | $47.59 | Down $ -0.04 | $47.63 | $47.59 | 15,748 |
| 03:52 PM | $47.63 | Down $ -0.02 | $47.64 | $47.61 | 7,431 |
| 03:51 PM | $47.64 | Down $ -0.01 | $47.65 | $47.64 | 10,430 |
| 03:50 PM | $47.65 | Down $ -0.02 | $47.68 | $47.62 | 7,808 |
| 03:49 PM | $47.67 | Down $ -0.02 | $47.71 | $47.67 | 17,869 |
| 03:48 PM | $47.69 | Up $0.02 | $47.71 | $47.68 | 21,199 |
| 03:47 PM | $47.68 | Up $0.02 | $47.68 | $47.66 | 7,115 |
| 03:46 PM | $47.66 | Up $0.01 | $47.66 | $47.64 | 7,362 |
| 03:45 PM | $47.65 | Up $0.00 | $47.65 | $47.65 | 5,352 |
| 03:44 PM | $47.65 | Up $0.00 | $47.65 | $47.64 | 1,727 |
| 03:43 PM | $47.65 | Down $ -0.06 | $47.71 | $47.65 | 13,049 |
| 03:42 PM | $47.71 | Down $ -0.01 | $47.72 | $47.71 | 6,284 |
| 03:41 PM | $47.72 | Up $0.01 | $47.73 | $47.71 | 14,560 |
| 03:40 PM | $47.71 | Up $0.00 | $47.71 | $47.71 | 1,546 |
| 03:39 PM | $47.71 | Up $0.00 | $47.72 | $47.70 | 4,571 |
| 03:38 PM | $47.71 | Down $ -0.01 | $47.72 | $47.70 | 8,320 |
| 03:37 PM | $47.72 | Up $0.01 | $47.72 | $47.71 | 4,123 |
| 03:36 PM | $47.71 | Down $ -0.02 | $47.74 | $47.71 | 9,977 |
| 03:35 PM | $47.73 | Up $0.02 | $47.73 | $47.71 | 3,439 |
| 03:34 PM | $47.71 | Up $0.00 | $47.71 | $47.70 | 2,634 |
| 03:33 PM | $47.70 | Down $ -0.03 | $47.73 | $47.70 | 6,542 |
| 03:32 PM | $47.74 | Down $ -0.02 | $47.75 | $47.73 | 7,042 |
| 03:31 PM | $47.75 | Up $0.02 | $47.75 | $47.72 | 5,246 |
| 03:30 PM | $47.73 | Up $0.00 | $47.73 | $47.72 | 5,318 |
| 03:29 PM | $47.73 | Down $ -0.01 | $47.75 | $47.72 | 4,135 |
| 03:28 PM | $47.74 | Down $ -0.04 | $47.77 | $47.74 | 17,282 |
| 03:27 PM | $47.78 | Down $ -0.01 | $47.79 | $47.77 | 8,180 |
| 03:26 PM | $47.79 | Up $0.00 | $47.80 | $47.79 | 864 |
| 03:25 PM | $47.79 | Down $ -0.01 | $47.80 | $47.79 | 853 |
| 03:24 PM | $47.80 | Down $ -0.02 | $47.82 | $47.79 | 7,190 |
| 03:23 PM | $47.81 | Down $0.00 | $47.82 | $47.81 | 4,662 |
| 03:22 PM | $47.82 | Up $0.00 | $47.82 | $47.82 | 200 |
| 03:21 PM | $47.82 | Down $ -0.01 | $47.82 | $47.81 | 439 |
| 03:20 PM | $47.82 | Up $0.02 | $47.82 | $47.79 | 11,165 |
| 03:19 PM | $47.81 | Up $0.03 | $47.81 | $47.77 | 6,391 |
| 03:18 PM | $47.77 | Down $0.00 | $47.78 | $47.77 | 2,822 |
| 03:17 PM | $47.78 | Up $0.00 | $47.78 | $47.77 | 1,045 |
| 03:16 PM | $47.78 | Up $0.00 | $47.78 | $47.77 | 339 |
| 03:15 PM | $47.77 | Down $ -0.01 | $47.79 | $47.77 | 6,540 |
| 03:14 PM | $47.78 | Down $0.00 | $47.79 | $47.78 | 900 |
| 03:13 PM | $47.79 | Down $ -0.01 | $47.79 | $47.78 | 1,293 |
| 03:12 PM | $47.79 | Down $ -0.01 | $47.80 | $47.79 | 3,923 |
| 03:11 PM | $47.80 | Up $0.01 | $47.80 | $47.79 | 959 |
| 03:10 PM | $47.79 | Down $ -0.01 | $47.80 | $47.79 | 4,549 |
| 03:09 PM | $47.79 | Up $0.01 | $47.80 | $47.79 | 4,103 |
| 03:08 PM | $47.79 | Down $ -0.01 | $47.80 | $47.79 | 6,329 |
| 03:07 PM | $47.80 | Up $0.01 | $47.80 | $47.79 | 1,548 |
| 03:06 PM | $47.79 | Up $0.01 | $47.79 | $47.79 | 1,600 |
| 03:05 PM | $47.79 | Down $ -0.01 | $47.79 | $47.78 | 2,628 |
| 03:04 PM | $47.79 | Up $0.00 | $47.79 | $47.79 | 1,441 |
| 03:03 PM | $47.79 | Up $0.00 | $47.79 | $47.77 | 4,001 |
| 03:02 PM | $47.79 | Down $ -0.02 | $47.81 | $47.79 | 3,581 |
| 03:01 PM | $47.81 | Down $ -0.03 | $47.84 | $47.81 | 3,345 |
| 03:00 PM | $47.84 | Up $0.00 | $47.85 | $47.83 | 8,013 |
| 02:59 PM | $47.84 | Up $0.00 | $47.84 | $47.84 | 500 |
| 02:58 PM | $47.84 | Down $0.00 | $47.85 | $47.84 | 2,609 |
| 02:57 PM | $47.85 | Down $ -0.01 | $47.85 | $47.85 | 1,864 |
| 02:56 PM | $47.85 | Up $0.01 | $47.85 | $47.85 | 400 |
| 02:55 PM | $47.85 | Up $0.02 | $47.85 | $47.83 | 1,655 |
| 02:54 PM | $47.83 | Down $ -0.01 | $47.84 | $47.83 | 3,643 |
| 02:53 PM | $47.84 | Down $ -0.01 | $47.84 | $47.84 | 3,103 |
| 02:52 PM | $47.84 | Down $ -0.01 | $47.86 | $47.84 | 2,802 |
| 02:51 PM | $47.85 | Down $ -0.02 | $47.87 | $47.85 | 7,123 |
| 02:50 PM | $47.87 | Up $0.02 | $47.87 | $47.86 | 2,562 |
| 02:49 PM | $47.85 | Down $0.00 | $47.86 | $47.85 | 1,800 |
| 02:48 PM | $47.86 | Down $ -0.01 | $47.87 | $47.86 | 5,668 |
| 02:47 PM | $47.87 | Up $0.00 | $47.87 | $47.86 | 1,973 |
| 02:46 PM | $47.87 | Up $0.00 | $47.87 | $47.86 | 7,807 |
| 02:45 PM | $47.87 | Down $ -0.04 | $47.90 | $47.86 | 3,689 |
| 02:44 PM | $47.91 | Down $ -0.01 | $47.92 | $47.89 | 5,000 |
| 02:43 PM | $47.92 | Down $ -0.02 | $47.93 | $47.91 | 4,818 |
| 02:42 PM | $47.93 | Up $0.00 | $47.94 | $47.93 | 1,082 |
| 02:41 PM | $47.93 | Down $ -0.01 | $47.94 | $47.93 | 300 |
| 02:40 PM | $47.94 | Up $0.01 | $47.94 | $47.93 | 3,577 |
| 02:39 PM | $47.93 | Up $0.01 | $47.94 | $47.92 | 1,257 |
| 02:38 PM | $47.92 | Up $0.01 | $47.93 | $47.91 | 3,061 |
| 02:37 PM | $47.91 | Down $ -0.01 | $47.93 | $47.91 | 10,565 |
| 02:36 PM | $47.92 | Up $0.00 | $47.92 | $47.92 | 200 |
| 02:35 PM | $47.92 | Down $ -0.02 | $47.92 | $47.92 | 841 |
| 02:34 PM | $47.93 | Down $ -0.02 | $47.95 | $47.93 | 6,523 |
| 02:33 PM | $47.95 | Up $0.00 | $47.95 | $47.94 | 1,164 |
| 02:32 PM | $47.95 | Up $0.00 | $47.95 | $47.94 | 200 |
| 02:31 PM | $47.95 | Up $0.02 | $47.96 | $47.92 | 7,097 |
| 02:30 PM | $47.93 | Down $ -0.01 | $47.94 | $47.93 | 4,793 |
| 02:29 PM | $47.94 | Up $0.00 | $47.94 | $47.93 | 1,402 |
| 02:28 PM | $47.94 | Down $0.00 | $47.94 | $47.93 | 3,310 |
| 02:27 PM | $47.94 | Down $ -0.01 | $47.95 | $47.94 | 436 |
| 02:26 PM | $47.95 | Up $0.01 | $47.95 | $47.93 | 7,028 |
| 02:25 PM | $47.94 | Up $0.00 | $47.94 | $47.93 | 620 |
| 02:24 PM | $47.94 | Down $ -0.02 | $47.96 | $47.93 | 4,434 |
| 02:23 PM | $47.95 | Down $0.00 | $47.95 | $47.95 | 840 |
| 02:22 PM | $47.96 | Down $ -0.01 | $47.97 | $47.94 | 5,696 |
| 02:21 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 1,053 |
| 02:20 PM | $47.97 | Up $0.00 | $47.97 | $47.96 | 2,315 |
| 02:19 PM | $47.97 | Down $0.00 | $47.97 | $47.96 | 1,282 |
| 02:18 PM | $47.97 | Up $0.00 | $47.98 | $47.97 | 2,319 |
| 02:17 PM | $47.97 | Up $0.03 | $47.97 | $47.94 | 8,927 |
| 02:16 PM | $47.94 | Down $ -0.01 | $47.95 | $47.94 | 200 |
| 02:15 PM | $47.95 | Up $0.01 | $47.95 | $47.94 | 6,647 |
| 02:14 PM | $47.94 | Down $ -0.02 | $47.95 | $47.94 | 200 |
| 02:13 PM | $47.96 | Down $ -0.02 | $47.97 | $47.95 | 1,700 |
| 02:12 PM | $47.98 | Down $ -0.01 | $48.00 | $47.98 | 6,564 |
| 02:11 PM | $47.99 | Up $0.00 | $48.01 | $47.97 | 3,511 |
| 02:10 PM | $47.99 | Down $ -0.05 | $48.05 | $47.97 | 10,638 |
| 02:09 PM | $48.05 | Up $0.01 | $48.05 | $48.05 | 1,271 |
| 02:08 PM | $48.04 | Down $ -0.03 | $48.06 | $48.02 | 4,548 |
| 02:07 PM | $48.07 | Down $ -0.01 | $48.07 | $48.06 | 3,614 |
| 02:06 PM | $48.08 | Down $ -0.02 | $48.11 | $48.08 | 8,406 |
| 02:05 PM | $48.11 | Up $0.00 | $48.11 | $48.10 | 1,056 |
| 02:04 PM | $48.10 | Up $0.00 | $48.11 | $48.10 | 664 |
| 02:03 PM | $48.10 | Down $0.00 | $48.11 | $48.10 | 5,405 |
| 02:02 PM | $48.11 | Up $0.01 | $48.11 | $48.10 | 2,332 |
| 02:01 PM | $48.10 | Down $ -0.01 | $48.11 | $48.10 | 2,310 |
| 02:00 PM | $48.11 | Down $ -0.01 | $48.11 | $48.11 | 1,601 |
| 01:59 PM | $48.12 | Up $0.00 | $48.12 | $48.11 | 1,692 |
| 01:58 PM | $48.12 | Up $0.02 | $48.12 | $48.12 | 154 |
| 01:56 PM | $48.10 | Down $ -0.04 | $48.14 | $48.10 | 11,365 |
| 01:56 PM | $48.10 | Up $0.00 | $48.14 | $48.10 | 0 |
| 01:55 PM | $48.14 | Down $ -0.02 | $48.15 | $48.14 | 5,503 |
| 01:54 PM | $48.16 | Up $0.02 | $48.16 | $48.15 | 998 |
| 01:53 PM | $48.14 | Down $ -0.02 | $48.15 | $48.14 | 1,727 |
| 01:52 PM | $48.16 | Up $0.00 | $48.16 | $48.16 | 694 |
| 01:51 PM | $48.16 | Up $0.02 | $48.16 | $48.15 | 891 |
| 01:50 PM | $48.14 | Up $0.00 | $48.14 | $48.12 | 2,892 |
| 01:49 PM | $48.14 | Up $0.00 | $48.14 | $48.14 | 566 |
| 01:48 PM | $48.14 | Down $ -0.01 | $48.14 | $48.13 | 1,375 |
| 01:47 PM | $48.15 | Down $ -0.02 | $48.16 | $48.15 | 1,683 |
| 01:46 PM | $48.17 | Up $0.00 | $48.18 | $48.17 | 2,394 |
| 01:44 PM | $48.17 | Down $ -0.01 | $48.18 | $48.17 | 4,464 |
| 01:44 PM | $48.17 | Up $0.00 | $48.18 | $48.17 | 0 |
| 01:43 PM | $48.18 | Down $ -0.02 | $48.20 | $48.18 | 4,675 |
| 01:42 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 144 |
| 01:41 PM | $48.20 | Up $0.03 | $48.20 | $48.18 | 5,649 |
| 01:40 PM | $48.18 | Up $0.02 | $48.18 | $48.17 | 3,333 |
| 01:39 PM | $48.16 | Up $0.00 | $48.17 | $48.15 | 670 |
| 01:38 PM | $48.16 | Up $0.00 | $48.16 | $48.16 | 411 |
| 01:37 PM | $48.16 | Down $ -0.04 | $48.20 | $48.16 | 8,567 |
| 01:36 PM | $48.20 | Up $0.01 | $48.22 | $48.19 | 8,902 |
| 01:35 PM | $48.20 | Up $0.01 | $48.20 | $48.17 | 21,316 |
| 01:33 PM | $48.19 | Up $0.00 | $48.20 | $48.18 | 2,042 |
| 01:33 PM | $48.19 | Up $0.00 | $48.20 | $48.18 | 0 |
| 01:32 PM | $48.19 | Up $0.00 | $48.21 | $48.19 | 4,855 |
| 01:31 PM | $48.19 | Up $0.03 | $48.19 | $48.17 | 1,404 |
| 01:30 PM | $48.16 | Up $0.01 | $48.16 | $48.16 | 100 |
| 01:29 PM | $48.15 | Down $ -0.02 | $48.17 | $48.14 | 6,089 |
| 01:27 PM | $48.17 | Down $ -0.04 | $48.20 | $48.16 | 2,266 |
| 01:27 PM | $48.17 | Up $0.00 | $48.20 | $48.16 | 0 |
| 01:26 PM | $48.21 | Down $ -0.01 | $48.22 | $48.21 | 1,944 |
| 01:25 PM | $48.22 | Up $0.02 | $48.22 | $48.21 | 3,223 |
| 01:24 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 454 |
| 01:23 PM | $48.20 | Up $0.00 | $48.21 | $48.20 | 960 |
| 01:22 PM | $48.20 | Up $0.00 | $48.23 | $48.20 | 5,895 |
| 01:21 PM | $48.20 | Up $0.01 | $48.20 | $48.18 | 1,758 |
| 01:20 PM | $48.19 | Up $0.00 | $48.19 | $48.19 | 400 |
| 01:19 PM | $48.19 | Up $0.01 | $48.19 | $48.19 | 2,308 |
| 01:18 PM | $48.18 | Up $0.01 | $48.18 | $48.18 | 1,609 |
| 01:17 PM | $48.17 | Up $0.00 | $48.17 | $48.16 | 3,157 |
| 01:16 PM | $48.17 | Up $0.05 | $48.17 | $48.15 | 944 |
| 01:15 PM | $48.12 | Up $0.01 | $48.12 | $48.11 | 1,441 |
| 01:14 PM | $48.11 | Up $0.01 | $48.11 | $48.11 | 694 |
| 01:13 PM | $48.10 | Up $0.00 | $48.10 | $48.10 | 320 |
| 01:12 PM | $48.10 | Down $ -0.01 | $48.12 | $48.10 | 4,032 |
| 01:11 PM | $48.11 | Up $0.00 | $48.11 | $48.11 | 300 |
| 01:10 PM | $48.11 | Down $ -0.01 | $48.12 | $48.11 | 1,198 |
| 01:09 PM | $48.12 | Down $ -0.02 | $48.13 | $48.12 | 200 |
| 01:08 PM | $48.14 | Down $ -0.04 | $48.17 | $48.13 | 4,204 |
| 01:07 PM | $48.17 | Up $0.00 | $48.17 | $48.16 | 1,436 |
| 01:06 PM | $48.17 | Up $0.01 | $48.17 | $48.17 | 268 |
| 01:05 PM | $48.16 | Down $ -0.04 | $48.17 | $48.16 | 680 |
| 01:04 PM | $48.20 | Up $0.01 | $48.20 | $48.19 | 1,843 |
| 01:03 PM | $48.19 | Up $0.00 | $48.19 | $48.19 | 2,205 |
| 01:02 PM | $48.19 | Up $0.02 | $48.19 | $48.17 | 1,165 |
| 01:01 PM | $48.17 | Up $0.03 | $48.17 | $48.13 | 1,070 |
| 01:00 PM | $48.14 | Up $0.04 | $48.14 | $48.10 | 902 |
| 12:59 PM | $48.10 | Up $0.01 | $48.10 | $48.08 | 3,408 |
| 12:58 PM | $48.10 | Down $ -0.01 | $48.10 | $48.09 | 1,524 |
| 12:57 PM | $48.10 | Up $0.01 | $48.10 | $48.10 | 587 |
| 12:56 PM | $48.09 | Down $ -0.01 | $48.09 | $48.08 | 2,243 |
| 12:55 PM | $48.10 | Up $0.00 | $48.10 | $48.10 | 836 |
| 12:54 PM | $48.10 | Up $0.01 | $48.11 | $48.10 | 3,916 |
| 12:53 PM | $48.10 | Down $ -0.02 | $48.11 | $48.10 | 1,118 |
| 12:52 PM | $48.11 | Up $0.02 | $48.11 | $48.08 | 2,144 |
| 12:51 PM | $48.09 | Up $0.00 | $48.09 | $48.09 | 213 |
| 12:50 PM | $48.09 | Down $ -0.03 | $48.12 | $48.09 | 2,968 |
| 12:49 PM | $48.12 | Up $0.03 | $48.12 | $48.10 | 1,356 |
| 12:48 PM | $48.09 | Up $0.00 | $48.10 | $48.09 | 4,873 |
| 12:47 PM | $48.09 | Down $ -0.02 | $48.10 | $48.07 | 2,727 |
| 12:46 PM | $48.11 | Up $0.00 | $48.11 | $48.11 | 530 |
| 12:45 PM | $48.11 | Down $ -0.02 | $48.12 | $48.11 | 467 |
| 12:44 PM | $48.13 | Down $ -0.05 | $48.16 | $48.13 | 1,868 |
| 12:43 PM | $48.18 | Up $0.10 | $48.18 | $48.08 | 5,984 |
| 12:42 PM | $48.08 | Down $ -0.02 | $48.09 | $48.07 | 2,840 |
| 12:41 PM | $48.10 | Down $ -0.02 | $48.11 | $48.09 | 1,941 |
| 12:40 PM | $48.13 | Up $0.04 | $48.13 | $48.07 | 3,083 |
| 12:39 PM | $48.09 | Down $ -0.01 | $48.10 | $48.08 | 1,500 |
| 12:38 PM | $48.09 | Up $0.03 | $48.09 | $48.05 | 3,249 |
| 12:37 PM | $48.06 | Up $0.00 | $48.06 | $48.05 | 1,262 |
| 12:36 PM | $48.06 | Up $0.06 | $48.06 | $48.00 | 1,968 |
| 12:35 PM | $48.00 | Up $0.02 | $48.00 | $47.97 | 1,940 |
| 12:34 PM | $47.98 | Down $ -0.08 | $48.06 | $47.98 | 4,577 |
| 12:33 PM | $48.06 | Down $ -0.01 | $48.08 | $48.05 | 2,605 |
| 12:32 PM | $48.07 | Up $0.01 | $48.07 | $48.07 | 1,240 |
| 12:31 PM | $48.06 | Up $0.02 | $48.09 | $48.04 | 26,908 |
| 12:30 PM | $48.05 | Up $0.02 | $48.05 | $48.04 | 600 |
| 12:29 PM | $48.03 | Up $0.03 | $48.03 | $48.02 | 1,226 |
| 12:28 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 1,000 |
| 12:27 PM | $48.00 | Up $0.03 | $48.00 | $47.98 | 1,647 |
| 12:26 PM | $47.97 | Down $ -0.02 | $48.02 | $47.96 | 10,157 |
| 12:25 PM | $47.99 | Up $0.01 | $47.99 | $47.98 | 1,531 |
| 12:24 PM | $47.98 | Up $0.00 | $47.98 | $47.98 | 900 |
| 12:23 PM | $47.98 | Up $0.00 | $48.00 | $47.98 | 5,133 |
| 12:22 PM | $47.98 | Up $0.02 | $47.98 | $47.97 | 1,154 |
| 12:21 PM | $47.96 | Up $0.01 | $47.98 | $47.96 | 7,234 |
| 12:20 PM | $47.96 | Down $ -0.01 | $47.96 | $47.95 | 5,031 |
| 12:19 PM | $47.96 | Up $0.00 | $47.97 | $47.95 | 3,490 |
| 12:18 PM | $47.96 | Up $0.00 | $47.96 | $47.95 | 2,820 |
| 12:17 PM | $47.96 | Down $ -0.02 | $47.97 | $47.95 | 5,881 |
| 12:16 PM | $47.98 | Down $ -0.01 | $48.00 | $47.96 | 4,437 |
| 12:15 PM | $47.99 | Down $ -0.01 | $48.00 | $47.99 | 3,333 |
| 12:14 PM | $48.00 | Up $0.03 | $48.02 | $47.97 | 9,219 |
| 12:13 PM | $47.97 | Down $ -0.01 | $47.98 | $47.96 | 2,353 |
| 12:12 PM | $47.98 | Up $0.00 | $47.98 | $47.98 | 4,044 |
| 12:11 PM | $47.98 | Up $0.00 | $47.98 | $47.97 | 7,403 |
| 12:10 PM | $47.98 | Up $0.03 | $47.99 | $47.96 | 7,988 |
| 12:09 PM | $47.95 | Up $0.01 | $47.95 | $47.95 | 1,583 |
| 12:08 PM | $47.94 | Up $0.00 | $47.94 | $47.88 | 5,882 |
| 12:07 PM | $47.94 | Down $ -0.01 | $47.96 | $47.94 | 1,613 |
| 12:06 PM | $47.95 | Up $0.01 | $47.97 | $47.94 | 13,176 |
| 12:05 PM | $47.94 | Up $0.05 | $47.94 | $47.88 | 8,674 |
| 12:04 PM | $47.89 | Down $ -0.06 | $47.95 | $47.88 | 5,806 |
| 12:03 PM | $47.96 | Up $0.01 | $47.96 | $47.92 | 10,986 |
| 12:02 PM | $47.95 | Down $0.00 | $47.96 | $47.92 | 4,073 |
| 12:01 PM | $47.95 | Up $0.02 | $47.96 | $47.92 | 3,810 |
| 12:00 PM | $47.93 | Up $0.00 | $47.94 | $47.93 | 3,424 |
| 11:59 AM | $47.93 | Down $ -0.05 | $47.98 | $47.92 | 6,891 |
| 11:58 AM | $47.98 | Up $0.02 | $47.98 | $47.95 | 12,894 |
| 11:57 AM | $47.96 | Up $0.06 | $47.96 | $47.89 | 11,150 |
| 11:56 AM | $47.90 | Up $0.08 | $47.90 | $47.82 | 4,487 |
| 11:55 AM | $47.82 | Down $ -0.03 | $47.84 | $47.82 | 3,492 |
| 11:54 AM | $47.85 | Up $0.02 | $47.87 | $47.85 | 1,466 |
| 11:53 AM | $47.83 | Up $0.05 | $47.83 | $47.78 | 4,028 |
| 11:52 AM | $47.77 | Down $ -0.02 | $47.79 | $47.77 | 5,760 |
| 11:51 AM | $47.79 | Up $0.00 | $47.79 | $47.77 | 2,206 |
| 11:50 AM | $47.79 | Down $ -0.05 | $47.83 | $47.79 | 6,540 |
| 11:49 AM | $47.84 | Up $0.02 | $47.84 | $47.82 | 1,058 |
| 11:48 AM | $47.81 | Up $0.00 | $47.82 | $47.81 | 5,279 |
| 11:47 AM | $47.81 | Up $0.00 | $47.82 | $47.81 | 1,101 |
| 11:46 AM | $47.81 | Up $0.00 | $47.82 | $47.81 | 2,875 |
| 11:45 AM | $47.81 | Up $0.01 | $47.82 | $47.81 | 2,062 |
| 11:44 AM | $47.80 | Up $0.01 | $47.80 | $47.80 | 2,447 |
| 11:43 AM | $47.79 | Down $ -0.01 | $47.80 | $47.79 | 6,497 |
| 11:42 AM | $47.80 | Down $0.00 | $47.80 | $47.79 | 2,568 |
| 11:41 AM | $47.80 | Up $0.00 | $47.81 | $47.79 | 1,765 |
| 11:40 AM | $47.80 | Up $0.00 | $47.83 | $47.79 | 6,198 |
| 11:39 AM | $47.80 | Up $0.04 | $47.80 | $47.77 | 4,098 |
| 11:38 AM | $47.76 | Up $0.01 | $47.76 | $47.75 | 1,764 |
| 11:37 AM | $47.75 | Down $ -0.02 | $47.77 | $47.74 | 2,804 |
| 11:36 AM | $47.77 | Up $0.04 | $47.77 | $47.74 | 2,702 |
| 11:35 AM | $47.73 | Down $ -0.03 | $47.75 | $47.73 | 2,017 |
| 11:34 AM | $47.76 | Down $ -0.02 | $47.78 | $47.76 | 2,788 |
| 11:33 AM | $47.78 | Up $0.02 | $47.78 | $47.76 | 1,606 |
| 11:32 AM | $47.75 | Up $0.02 | $47.75 | $47.74 | 3,796 |
| 11:31 AM | $47.73 | Up $0.01 | $47.73 | $47.73 | 742 |
| 11:30 AM | $47.72 | Up $0.00 | $47.73 | $47.70 | 1,129 |
| 11:29 AM | $47.72 | Up $0.00 | $47.74 | $47.72 | 2,279 |
| 11:28 AM | $47.72 | Down $ -0.02 | $47.74 | $47.72 | 3,184 |
| 11:27 AM | $47.74 | Up $0.02 | $47.74 | $47.73 | 1,644 |
| 11:26 AM | $47.72 | Down $ -0.03 | $47.75 | $47.71 | 8,041 |
| 11:25 AM | $47.75 | Down $ -0.01 | $47.76 | $47.75 | 1,618 |
| 11:24 AM | $47.76 | Up $0.02 | $47.76 | $47.75 | 712 |
| 11:23 AM | $47.74 | Down $ -0.02 | $47.75 | $47.74 | 819 |
| 11:22 AM | $47.76 | Up $0.00 | $47.78 | $47.76 | 3,983 |
| 11:21 AM | $47.76 | Up $0.01 | $47.76 | $47.76 | 1,628 |
| 11:20 AM | $47.75 | Up $0.02 | $47.77 | $47.75 | 3,351 |
| 11:19 AM | $47.74 | Up $0.02 | $47.74 | $47.70 | 2,101 |
| 11:18 AM | $47.71 | Up $0.02 | $47.72 | $47.69 | 2,806 |
| 11:17 AM | $47.69 | Down $ -0.02 | $47.71 | $47.69 | 2,605 |
| 11:16 AM | $47.71 | Up $0.00 | $47.71 | $47.67 | 7,097 |
| 11:15 AM | $47.70 | Down $ -0.06 | $47.76 | $47.70 | 6,352 |
| 11:14 AM | $47.76 | Down $ -0.03 | $47.78 | $47.75 | 3,319 |
| 11:13 AM | $47.79 | Up $0.01 | $47.80 | $47.77 | 3,159 |
| 11:12 AM | $47.79 | Up $0.00 | $47.79 | $47.79 | 100 |
| 11:11 AM | $47.79 | Up $0.02 | $47.79 | $47.78 | 1,285 |
| 11:10 AM | $47.76 | Down $ -0.03 | $47.79 | $47.76 | 5,797 |
| 11:09 AM | $47.79 | Up $0.01 | $47.79 | $47.77 | 6,599 |
| 11:08 AM | $47.78 | Down $ -0.05 | $47.83 | $47.78 | 4,517 |
| 11:07 AM | $47.83 | Up $0.12 | $47.83 | $47.71 | 13,133 |
| 11:06 AM | $47.71 | Down $ -0.02 | $47.76 | $47.71 | 8,594 |
| 11:05 AM | $47.73 | Up $0.00 | $47.76 | $47.72 | 12,611 |
| 11:03 AM | $47.73 | Up $0.04 | $47.74 | $47.70 | 4,630 |
| 11:03 AM | $47.73 | Up $0.00 | $47.74 | $47.70 | 0 |
| 11:02 AM | $47.69 | Up $0.02 | $47.69 | $47.68 | 3,700 |
| 11:01 AM | $47.67 | Up $0.00 | $47.68 | $47.65 | 7,396 |
| 11:00 AM | $47.67 | Up $0.02 | $47.67 | $47.64 | 740 |
| 10:59 AM | $47.65 | Up $0.00 | $47.66 | $47.64 | 2,724 |
| 10:58 AM | $47.65 | Up $0.02 | $47.65 | $47.64 | 3,584 |
| 10:57 AM | $47.63 | Down $ -0.02 | $47.63 | $47.62 | 1,680 |
| 10:56 AM | $47.65 | Down $ -0.02 | $47.66 | $47.63 | 1,691 |
| 10:55 AM | $47.67 | Down $ -0.03 | $47.72 | $47.67 | 2,373 |
| 10:54 AM | $47.70 | Down $ -0.02 | $47.71 | $47.70 | 835 |
| 10:53 AM | $47.72 | Up $0.05 | $47.74 | $47.66 | 3,940 |
| 10:52 AM | $47.67 | Down $ -0.03 | $47.69 | $47.63 | 3,934 |
| 10:51 AM | $47.70 | Up $0.04 | $47.74 | $47.67 | 10,521 |
| 10:50 AM | $47.67 | Down $ -0.05 | $47.73 | $47.66 | 8,791 |
| 10:49 AM | $47.72 | Down $0.00 | $47.72 | $47.71 | 1,636 |
| 10:48 AM | $47.72 | Up $0.00 | $47.73 | $47.71 | 6,277 |
| 10:47 AM | $47.72 | Up $0.08 | $47.72 | $47.65 | 4,693 |
| 10:46 AM | $47.64 | Up $0.01 | $47.64 | $47.62 | 3,300 |
| 10:45 AM | $47.63 | Down $ -0.02 | $47.67 | $47.63 | 5,574 |
| 10:44 AM | $47.65 | Up $0.03 | $47.65 | $47.62 | 2,218 |
| 10:43 AM | $47.62 | Down $ -0.02 | $47.64 | $47.61 | 5,020 |
| 10:42 AM | $47.64 | Up $0.00 | $47.68 | $47.63 | 10,124 |
| 10:41 AM | $47.64 | Up $0.02 | $47.64 | $47.61 | 5,021 |
| 10:40 AM | $47.61 | Up $0.01 | $47.62 | $47.60 | 5,585 |
| 10:39 AM | $47.60 | Up $0.00 | $47.61 | $47.60 | 570 |
| 10:38 AM | $47.60 | Down $ -0.01 | $47.61 | $47.60 | 2,803 |
| 10:37 AM | $47.61 | Up $0.00 | $47.64 | $47.61 | 5,507 |
| 10:36 AM | $47.61 | Up $0.02 | $47.63 | $47.60 | 5,750 |
| 10:35 AM | $47.59 | Down $ -0.02 | $47.62 | $47.59 | 4,692 |
| 10:34 AM | $47.61 | Up $0.02 | $47.61 | $47.60 | 1,004 |
| 10:33 AM | $47.59 | Up $0.02 | $47.62 | $47.56 | 17,221 |
| 10:32 AM | $47.57 | Up $0.05 | $47.58 | $47.53 | 16,361 |
| 10:31 AM | $47.52 | Up $0.02 | $47.52 | $47.50 | 1,200 |
| 10:30 AM | $47.50 | Down $ -0.03 | $47.52 | $47.50 | 1,525 |
| 10:29 AM | $47.53 | Down $ -0.03 | $47.57 | $47.53 | 3,033 |
| 10:28 AM | $47.56 | Up $0.04 | $47.56 | $47.53 | 4,265 |
| 10:27 AM | $47.52 | Up $0.00 | $47.55 | $47.52 | 6,527 |
| 10:26 AM | $47.52 | Down $ -0.01 | $47.53 | $47.51 | 1,742 |
| 10:25 AM | $47.53 | Down $ -0.01 | $47.54 | $47.51 | 8,991 |
| 10:24 AM | $47.54 | Down $ -0.02 | $47.58 | $47.54 | 1,948 |
| 10:23 AM | $47.56 | Down $ -0.01 | $47.58 | $47.55 | 3,434 |
| 10:22 AM | $47.57 | Up $0.05 | $47.57 | $47.54 | 6,095 |
| 10:21 AM | $47.52 | Up $0.03 | $47.52 | $47.49 | 4,346 |
| 10:20 AM | $47.49 | Down $ -0.04 | $47.54 | $47.49 | 3,222 |
| 10:19 AM | $47.53 | Down $0.00 | $47.54 | $47.52 | 5,328 |
| 10:18 AM | $47.54 | Down $0.00 | $47.58 | $47.53 | 18,733 |
| 10:17 AM | $47.54 | Down $0.00 | $47.54 | $47.53 | 4,159 |
| 10:16 AM | $47.54 | Up $0.02 | $47.54 | $47.52 | 4,154 |
| 10:15 AM | $47.53 | Down $ -0.01 | $47.55 | $47.52 | 9,624 |
| 10:14 AM | $47.53 | Up $0.01 | $47.54 | $47.52 | 4,898 |
| 10:13 AM | $47.52 | Up $0.03 | $47.52 | $47.48 | 4,651 |
| 10:12 AM | $47.49 | Up $0.02 | $47.49 | $47.48 | 2,132 |
| 10:11 AM | $47.47 | Down $ -0.04 | $47.52 | $47.47 | 4,283 |
| 10:10 AM | $47.51 | Down $ -0.08 | $47.59 | $47.51 | 4,233 |
| 10:09 AM | $47.59 | Up $0.04 | $47.63 | $47.57 | 33,799 |
| 10:08 AM | $47.56 | Up $0.01 | $47.57 | $47.54 | 3,468 |
| 10:07 AM | $47.55 | Down $ -0.04 | $47.59 | $47.55 | 3,708 |
| 10:06 AM | $47.59 | Up $0.00 | $47.62 | $47.57 | 4,407 |
| 10:05 AM | $47.59 | Up $0.05 | $47.60 | $47.55 | 5,165 |
| 10:04 AM | $47.54 | Up $0.06 | $47.56 | $47.47 | 13,085 |
| 10:03 AM | $47.48 | Down $ -0.04 | $47.56 | $47.48 | 8,729 |
| 10:02 AM | $47.52 | Up $0.12 | $47.54 | $47.41 | 10,001 |
| 10:01 AM | $47.40 | Up $0.02 | $47.43 | $47.40 | 5,942 |
| 10:00 AM | $47.38 | Up $0.10 | $47.38 | $47.29 | 6,279 |
| 09:59 AM | $47.29 | Up $0.00 | $47.30 | $47.28 | 3,600 |
| 09:58 AM | $47.28 | Down $ -0.01 | $47.29 | $47.27 | 4,974 |
| 09:57 AM | $47.29 | Up $0.02 | $47.30 | $47.22 | 6,922 |
| 09:56 AM | $47.27 | Down $ -0.01 | $47.29 | $47.26 | 8,767 |
| 09:55 AM | $47.28 | Up $0.05 | $47.28 | $47.23 | 5,680 |
| 09:54 AM | $47.23 | Up $0.04 | $47.23 | $47.19 | 3,670 |
| 09:53 AM | $47.19 | Down $ -0.05 | $47.24 | $47.18 | 5,199 |
| 09:52 AM | $47.24 | Up $0.02 | $47.24 | $47.17 | 5,694 |
| 09:51 AM | $47.22 | Down $ -0.05 | $47.28 | $47.20 | 18,464 |
| 09:50 AM | $47.27 | Down $ -0.05 | $47.33 | $47.26 | 7,159 |
| 09:49 AM | $47.31 | Up $0.04 | $47.34 | $47.29 | 11,922 |
| 09:48 AM | $47.28 | Up $0.00 | $47.29 | $47.26 | 11,037 |
| 09:47 AM | $47.28 | Up $0.00 | $47.30 | $47.26 | 7,496 |
| 09:46 AM | $47.27 | Up $0.06 | $47.29 | $47.22 | 6,039 |
| 09:45 AM | $47.21 | Up $0.04 | $47.21 | $47.15 | 4,723 |
| 09:44 AM | $47.17 | Up $0.00 | $47.19 | $47.17 | 4,337 |
| 09:43 AM | $47.17 | Up $0.08 | $47.17 | $47.10 | 1,981 |
| 09:42 AM | $47.09 | Up $0.07 | $47.09 | $47.01 | 5,793 |
| 09:41 AM | $47.02 | Up $0.03 | $47.05 | $47.00 | 2,150 |
| 09:40 AM | $47.00 | Down $ -0.05 | $47.07 | $46.95 | 5,576 |
| 09:39 AM | $47.04 | Up $0.09 | $47.09 | $46.98 | 6,551 |
| 09:38 AM | $46.95 | Down $ -0.02 | $46.95 | $46.89 | 4,599 |
| 09:37 AM | $46.97 | Up $0.04 | $46.98 | $46.94 | 512 |
| 09:36 AM | $46.93 | Up $0.07 | $46.97 | $46.83 | 5,381 |
| 09:35 AM | $46.85 | Up $0.03 | $46.85 | $46.81 | 5,618 |
| 09:34 AM | $46.82 | Up $0.02 | $46.85 | $46.76 | 5,330 |
| 09:33 AM | $46.80 | Up $0.02 | $46.85 | $46.72 | 5,313 |
| 09:32 AM | $46.78 | Down $ -0.16 | $46.93 | $46.78 | 5,454 |
| 09:31 AM | $46.94 | Down $ -0.01 | $47.00 | $46.93 | 12,735 |
| 09:30 AM | $46.95 | Down $ -0.13 | $47.02 | $46.86 | 27,924 |
| Previous close | $47.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $47.43 | $47.94 | $48.23 | $47.41 | 1,116,162 |
| 28/05/2026 | $47.08 | $47.20 | $47.54 | $47.05 | 1,005,339 |
| 27/05/2026 | $47.81 | $47.87 | $48.04 | $47.79 | 1,100,373 |
| 26/05/2026 | $47.35 | $47.54 | $47.62 | $47.32 | 1,394,845 |
| 22/05/2026 | $46.37 | $46.32 | $46.42 | $45.92 | 1,791,975 |
| 21/05/2026 | $48.08 | $47.57 | $48.13 | $47.39 | 1,657,231 |
| 20/05/2026 | $48.56 | $48.14 | $48.57 | $47.92 | 1,640,141 |
| 19/05/2026 | $48.94 | $49.55 | $49.60 | $48.94 | 698,814 |
| 18/05/2026 | $49.33 | $49.22 | $49.45 | $49.05 | 1,064,498 |
| 15/05/2026 | $49.63 | $49.77 | $49.92 | $49.54 | 898,672 |
| 14/05/2026 | $50.28 | $50.60 | $50.64 | $50.18 | 1,089,578 |
| 13/05/2026 | $52.29 | $52.64 | $52.89 | $52.19 | 919,178 |
| 12/05/2026 | $52.01 | $51.26 | $52.04 | $51.14 | 1,285,753 |
| 11/05/2026 | $52.20 | $52.40 | $52.71 | $52.18 | 922,283 |
| 08/05/2026 | $52.66 | $53.05 | $53.12 | $52.64 | 621,544 |
| 07/05/2026 | $53.39 | $53.32 | $53.48 | $53.05 | 534,914 |
| 06/05/2026 | $54.45 | $53.81 | $54.50 | $53.77 | 833,694 |
| 05/05/2026 | $52.40 | $52.54 | $52.69 | $52.29 | 714,689 |
| 04/05/2026 | $52.82 | $52.95 | $53.09 | $52.71 | 789,494 |
| 01/05/2026 | $54.23 | $54.23 | $54.39 | $54.09 | 544,862 |
| 30/04/2026 | $54.21 | $54.13 | $54.42 | $53.81 | 803,435 |
| 29/04/2026 | $52.78 | $52.85 | $53.08 | $52.68 | 783,303 |
| 28/04/2026 | $52.34 | $52.81 | $52.81 | $52.33 | 878,068 |
| 27/04/2026 | $53.20 | $52.37 | $53.27 | $52.36 | 2,072,306 |
| 24/04/2026 | $53.13 | $52.91 | $53.13 | $52.81 | 747,788 |
| 23/04/2026 | $52.97 | $52.94 | $52.97 | $52.31 | 1,298,734 |
| 22/04/2026 | $53.97 | $53.85 | $53.97 | $53.55 | 1,622,001 |
| 21/04/2026 | $54.65 | $54.76 | $54.89 | $54.43 | 1,560,422 |
| 20/04/2026 | $55.01 | $54.79 | $55.04 | $54.68 | 1,000,446 |
| 17/04/2026 | $55.20 | $55.54 | $55.59 | $55.07 | 943,316 |
Graphs are not available, please refer to the detailed table