Find a quote
Trip.com Group Limited
71.01 Up 0.24 (0.34 %)
Delayed : 2025/10/23 15:55:21
- Previous close $70.77
- Opening $71.00
- Today High $71.59
- Today Low $70.38
- Price Bid $70.99
- Price Ask $70.99
- 52 Weeks High $78.65
- 52 Weeks Low $51.35
- Size Bid 2
- Size Ask 1
- Volume 832,433
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:31 PM | $71.15 | Up $0.00 | $71.15 | $71.15 | 555 |
| 02:30 PM | $71.15 | Up $0.02 | $71.15 | $71.14 | 309 |
| 02:29 PM | $71.13 | Down $ -0.01 | $71.13 | $71.12 | 410 |
| 02:27 PM | $71.14 | Down $0.00 | $71.15 | $71.14 | 725 |
| 02:27 PM | $71.14 | Up $0.00 | $71.15 | $71.14 | 0 |
| 02:26 PM | $71.14 | Up $0.02 | $71.14 | $71.11 | 1,410 |
| 02:25 PM | $71.13 | Down $ -0.03 | $71.15 | $71.13 | 300 |
| 02:23 PM | $71.15 | Down $ -0.02 | $71.15 | $71.15 | 100 |
| 02:23 PM | $71.15 | Up $0.00 | $71.15 | $71.15 | 0 |
| 02:22 PM | $71.17 | Up $0.02 | $71.17 | $71.17 | 200 |
| 02:21 PM | $71.15 | Down $ -0.02 | $71.15 | $71.15 | 100 |
| 02:20 PM | $71.17 | Up $0.00 | $71.17 | $71.17 | 500 |
| 02:19 PM | $71.17 | Up $0.02 | $71.18 | $71.17 | 200 |
| 02:18 PM | $71.15 | Up $0.01 | $71.15 | $71.14 | 550 |
| 02:17 PM | $71.15 | Up $0.03 | $71.15 | $71.15 | 350 |
| 02:16 PM | $71.11 | Up $0.00 | $71.13 | $71.09 | 592 |
| 02:15 PM | $71.11 | Down $ -0.05 | $71.12 | $71.10 | 550 |
| 02:14 PM | $71.16 | Up $0.01 | $71.16 | $71.15 | 654 |
| 02:13 PM | $71.15 | Up $0.03 | $71.15 | $71.12 | 534 |
| 02:12 PM | $71.12 | Down $ -0.02 | $71.12 | $71.11 | 350 |
| 02:11 PM | $71.13 | Up $0.03 | $71.13 | $71.13 | 200 |
| 02:10 PM | $71.10 | Up $0.00 | $71.11 | $71.10 | 200 |
| 02:09 PM | $71.10 | Down $ -0.06 | $71.13 | $71.10 | 950 |
| 02:07 PM | $71.16 | Up $0.01 | $71.16 | $71.16 | 320 |
| 02:07 PM | $71.16 | Up $0.00 | $71.16 | $71.16 | 0 |
| 02:05 PM | $71.15 | Down $ -0.05 | $71.16 | $71.15 | 320 |
| 02:05 PM | $71.15 | Up $0.00 | $71.16 | $71.15 | 0 |
| 02:04 PM | $71.19 | Up $0.00 | $71.20 | $71.18 | 417 |
| 02:03 PM | $71.19 | Up $0.02 | $71.21 | $71.17 | 692 |
| 02:02 PM | $71.17 | Down $ -0.04 | $71.17 | $71.17 | 200 |
| 02:01 PM | $71.21 | Up $0.00 | $71.21 | $71.21 | 200 |
| 02:00 PM | $71.21 | Down $ -0.01 | $71.26 | $71.21 | 2,300 |
| 01:58 PM | $71.22 | Up $0.02 | $71.22 | $71.20 | 1,880 |
| 01:58 PM | $71.22 | Up $0.00 | $71.22 | $71.20 | 0 |
| 01:57 PM | $71.20 | Down $ -0.03 | $71.21 | $71.18 | 2,064 |
| 01:56 PM | $71.24 | Down $ -0.02 | $71.27 | $71.23 | 1,188 |
| 01:55 PM | $71.26 | Down $ -0.06 | $71.29 | $71.26 | 320 |
| 01:54 PM | $71.32 | Down $ -0.01 | $71.32 | $71.32 | 100 |
| 01:53 PM | $71.33 | Up $0.06 | $71.35 | $71.31 | 525 |
| 01:52 PM | $71.27 | Up $0.02 | $71.27 | $71.23 | 5,702 |
| 01:51 PM | $71.25 | Up $0.02 | $71.25 | $71.23 | 510 |
| 01:50 PM | $71.23 | Up $0.03 | $71.24 | $71.16 | 1,356 |
| 01:49 PM | $71.20 | Up $0.03 | $71.20 | $71.20 | 125 |
| 01:48 PM | $71.17 | Up $0.02 | $71.17 | $71.15 | 505 |
| 01:47 PM | $71.16 | Down $ -0.03 | $71.17 | $71.14 | 1,340 |
| 01:45 PM | $71.18 | Up $0.08 | $71.18 | $71.12 | 704 |
| 01:45 PM | $71.18 | Up $0.00 | $71.18 | $71.12 | 0 |
| 01:43 PM | $71.10 | Down $ -0.02 | $71.10 | $71.08 | 1,120 |
| 01:43 PM | $71.10 | Up $0.00 | $71.10 | $71.08 | 0 |
| 01:42 PM | $71.12 | Up $0.05 | $71.12 | $71.08 | 1,061 |
| 01:41 PM | $71.07 | Down $ -0.01 | $71.07 | $71.07 | 1,700 |
| 01:40 PM | $71.08 | Up $0.00 | $71.09 | $71.07 | 820 |
| 01:39 PM | $71.08 | Down $ -0.02 | $71.08 | $71.06 | 500 |
| 01:38 PM | $71.10 | Up $0.03 | $71.10 | $71.10 | 200 |
| 01:37 PM | $71.07 | Up $0.07 | $71.07 | $70.99 | 5,589 |
| 01:36 PM | $71.00 | Up $0.06 | $71.00 | $70.95 | 1,000 |
| 01:35 PM | $70.94 | Up $0.05 | $70.94 | $70.90 | 806 |
| 01:34 PM | $70.90 | Up $0.00 | $70.90 | $70.89 | 457 |
| 01:33 PM | $70.89 | Up $0.04 | $70.90 | $70.86 | 3,517 |
| 01:32 PM | $70.85 | Up $0.02 | $70.85 | $70.83 | 498 |
| 01:31 PM | $70.83 | Up $0.02 | $70.83 | $70.83 | 310 |
| 01:30 PM | $70.81 | Up $0.00 | $70.81 | $70.81 | 300 |
| 01:29 PM | $70.81 | Down $ -0.02 | $70.84 | $70.81 | 2,468 |
| 01:28 PM | $70.83 | Up $0.03 | $70.83 | $70.82 | 930 |
| 01:27 PM | $70.80 | Down $ -0.02 | $70.82 | $70.80 | 1,167 |
| 01:26 PM | $70.82 | Down $ -0.03 | $70.85 | $70.82 | 1,920 |
| 01:23 PM | $70.85 | Up $0.03 | $70.85 | $70.80 | 1,118 |
| 01:23 PM | $70.85 | Up $0.00 | $70.85 | $70.80 | 0 |
| 01:23 PM | $70.85 | Up $0.00 | $70.85 | $70.80 | 0 |
| 01:21 PM | $70.82 | Down $ -0.02 | $70.85 | $70.82 | 2,520 |
| 01:21 PM | $70.82 | Up $0.00 | $70.85 | $70.82 | 0 |
| 01:20 PM | $70.84 | Down $ -0.02 | $70.88 | $70.83 | 4,830 |
| 01:19 PM | $70.86 | Up $0.01 | $70.87 | $70.85 | 1,061 |
| 01:18 PM | $70.85 | Up $0.03 | $70.85 | $70.82 | 310 |
| 01:17 PM | $70.82 | Down $ -0.02 | $70.84 | $70.82 | 749 |
| 01:16 PM | $70.84 | Up $0.00 | $70.84 | $70.83 | 3,359 |
| 01:15 PM | $70.84 | Down $ -0.03 | $70.86 | $70.84 | 655 |
| 01:14 PM | $70.88 | Up $0.01 | $70.88 | $70.88 | 100 |
| 01:11 PM | $70.87 | Up $0.02 | $70.87 | $70.85 | 2,381 |
| 01:11 PM | $70.87 | Up $0.00 | $70.87 | $70.85 | 0 |
| 01:11 PM | $70.87 | Up $0.00 | $70.87 | $70.85 | 0 |
| 01:10 PM | $70.85 | Up $0.10 | $70.85 | $70.81 | 700 |
| 01:09 PM | $70.75 | Up $0.00 | $70.75 | $70.75 | 217 |
| 01:08 PM | $70.75 | Down $ -0.13 | $70.84 | $70.74 | 3,484 |
| 01:07 PM | $70.87 | Down $ -0.08 | $70.94 | $70.86 | 1,957 |
| 01:06 PM | $70.95 | Up $0.05 | $70.95 | $70.91 | 5,156 |
| 01:04 PM | $70.90 | Down $ -0.04 | $70.93 | $70.90 | 1,293 |
| 01:04 PM | $70.90 | Up $0.00 | $70.93 | $70.90 | 0 |
| 01:03 PM | $70.94 | Up $0.00 | $70.94 | $70.92 | 717 |
| 01:02 PM | $70.94 | Up $0.04 | $70.96 | $70.90 | 3,179 |
| 01:01 PM | $70.90 | Up $0.00 | $70.90 | $70.90 | 409 |
| 01:00 PM | $70.90 | Up $0.01 | $70.90 | $70.89 | 677 |
| 12:59 PM | $70.90 | Down $ -0.01 | $70.92 | $70.90 | 1,575 |
| 12:58 PM | $70.91 | Down $0.00 | $70.91 | $70.91 | 900 |
| 12:57 PM | $70.91 | Down $ -0.03 | $70.94 | $70.91 | 903 |
| 12:56 PM | $70.94 | Up $0.00 | $70.94 | $70.93 | 1,768 |
| 12:55 PM | $70.93 | Down $0.00 | $70.93 | $70.93 | 210 |
| 12:54 PM | $70.94 | Up $0.03 | $70.94 | $70.93 | 400 |
| 12:52 PM | $70.91 | Up $0.02 | $70.91 | $70.89 | 1,217 |
| 12:52 PM | $70.91 | Up $0.00 | $70.91 | $70.89 | 0 |
| 12:50 PM | $70.89 | Down $ -0.03 | $70.92 | $70.89 | 1,350 |
| 12:50 PM | $70.89 | Up $0.00 | $70.92 | $70.89 | 0 |
| 12:49 PM | $70.92 | Up $0.01 | $70.92 | $70.92 | 210 |
| 12:48 PM | $70.91 | Up $0.01 | $70.92 | $70.91 | 600 |
| 12:47 PM | $70.90 | Down $ -0.04 | $70.93 | $70.90 | 982 |
| 12:45 PM | $70.94 | Up $0.00 | $70.95 | $70.94 | 300 |
| 12:45 PM | $70.94 | Up $0.00 | $70.95 | $70.94 | 0 |
| 12:44 PM | $70.94 | Down $ -0.02 | $70.94 | $70.94 | 410 |
| 12:43 PM | $70.95 | Up $0.00 | $70.96 | $70.95 | 882 |
| 12:42 PM | $70.95 | Down $ -0.01 | $70.98 | $70.92 | 6,324 |
| 12:41 PM | $70.96 | Up $0.02 | $70.96 | $70.94 | 1,336 |
| 12:39 PM | $70.94 | Down $ -0.02 | $70.94 | $70.92 | 300 |
| 12:39 PM | $70.94 | Up $0.00 | $70.94 | $70.92 | 0 |
| 12:37 PM | $70.96 | Up $0.02 | $70.96 | $70.96 | 436 |
| 12:37 PM | $70.96 | Up $0.00 | $70.96 | $70.96 | 0 |
| 12:36 PM | $70.94 | Up $0.00 | $70.94 | $70.92 | 824 |
| 12:35 PM | $70.94 | Down $ -0.03 | $70.96 | $70.94 | 744 |
| 12:34 PM | $70.97 | Down $ -0.01 | $70.97 | $70.97 | 2,448 |
| 12:33 PM | $70.98 | Down $ -0.01 | $70.98 | $70.98 | 662 |
| 12:32 PM | $70.98 | Up $0.05 | $70.98 | $70.96 | 707 |
| 12:29 PM | $70.93 | Up $0.03 | $70.93 | $70.91 | 369 |
| 12:29 PM | $70.93 | Up $0.00 | $70.93 | $70.91 | 0 |
| 12:29 PM | $70.93 | Up $0.00 | $70.93 | $70.91 | 0 |
| 12:28 PM | $70.91 | Up $0.01 | $70.91 | $70.90 | 891 |
| 12:26 PM | $70.90 | Up $0.00 | $70.90 | $70.90 | 223 |
| 12:26 PM | $70.90 | Up $0.00 | $70.90 | $70.90 | 0 |
| 12:25 PM | $70.89 | Up $0.01 | $70.89 | $70.88 | 303 |
| 12:24 PM | $70.88 | Up $0.00 | $70.89 | $70.88 | 1,870 |
| 12:23 PM | $70.88 | Down $ -0.02 | $70.89 | $70.86 | 3,298 |
| 12:22 PM | $70.90 | Up $0.00 | $70.90 | $70.90 | 100 |
| 12:21 PM | $70.89 | Down $ -0.01 | $70.89 | $70.89 | 981 |
| 12:20 PM | $70.90 | Down $ -0.01 | $70.90 | $70.89 | 260 |
| 12:19 PM | $70.91 | Up $0.02 | $70.92 | $70.91 | 466 |
| 12:18 PM | $70.89 | Down $ -0.03 | $70.90 | $70.89 | 627 |
| 12:16 PM | $70.92 | Down $ -0.02 | $70.93 | $70.92 | 2,479 |
| 12:16 PM | $70.92 | Up $0.00 | $70.93 | $70.92 | 0 |
| 12:15 PM | $70.93 | Up $0.01 | $70.93 | $70.91 | 2,868 |
| 12:14 PM | $70.92 | Down $ -0.06 | $70.98 | $70.92 | 2,300 |
| 12:13 PM | $70.99 | Up $0.00 | $70.99 | $70.97 | 4,722 |
| 12:12 PM | $70.99 | Down $ -0.03 | $71.00 | $70.99 | 311 |
| 12:11 PM | $71.01 | Down $ -0.02 | $71.01 | $71.01 | 200 |
| 12:09 PM | $71.03 | Up $0.04 | $71.03 | $71.02 | 1,145 |
| 12:09 PM | $71.03 | Up $0.00 | $71.03 | $71.02 | 0 |
| 12:08 PM | $70.99 | Up $0.00 | $70.99 | $70.99 | 420 |
| 12:07 PM | $70.99 | Up $0.00 | $70.99 | $70.99 | 101 |
| 12:06 PM | $70.99 | Up $0.02 | $70.99 | $70.99 | 341 |
| 12:05 PM | $70.98 | Down $ -0.01 | $70.98 | $70.98 | 633 |
| 12:04 PM | $70.98 | Up $0.02 | $70.98 | $70.95 | 436 |
| 12:03 PM | $70.97 | Up $0.00 | $70.97 | $70.97 | 253 |
| 12:02 PM | $70.97 | Up $0.00 | $70.97 | $70.97 | 100 |
| 12:01 PM | $70.97 | Up $0.00 | $70.97 | $70.97 | 520 |
| 12:00 PM | $70.97 | Down $ -0.05 | $70.97 | $70.97 | 238 |
| 11:59 AM | $71.01 | Down $ -0.01 | $71.01 | $71.00 | 401 |
| 11:58 AM | $71.02 | Down $0.00 | $71.02 | $71.01 | 300 |
| 11:57 AM | $71.03 | Up $0.00 | $71.03 | $71.03 | 250 |
| 11:56 AM | $71.03 | Up $0.05 | $71.04 | $70.98 | 1,911 |
| 11:55 AM | $70.98 | Down $ -0.02 | $70.98 | $70.98 | 100 |
| 11:54 AM | $70.99 | Up $0.03 | $70.99 | $70.97 | 475 |
| 11:53 AM | $70.96 | Up $0.03 | $70.97 | $70.96 | 700 |
| 11:52 AM | $70.93 | Down $0.00 | $70.93 | $70.93 | 100 |
| 11:51 AM | $70.94 | Up $0.00 | $70.94 | $70.94 | 110 |
| 11:49 AM | $70.93 | Down $ -0.03 | $70.93 | $70.92 | 1,002 |
| 11:49 AM | $70.93 | Up $0.00 | $70.93 | $70.92 | 0 |
| 11:48 AM | $70.96 | Up $0.05 | $70.96 | $70.94 | 610 |
| 11:47 AM | $70.91 | Down $ -0.01 | $70.91 | $70.91 | 708 |
| 11:45 AM | $70.92 | Up $0.03 | $70.92 | $70.90 | 700 |
| 11:45 AM | $70.92 | Up $0.00 | $70.92 | $70.90 | 0 |
| 11:44 AM | $70.89 | Down $ -0.05 | $70.94 | $70.88 | 1,067 |
| 11:43 AM | $70.94 | Down $ -0.07 | $71.01 | $70.94 | 3,178 |
| 11:42 AM | $71.01 | Down $ -0.01 | $71.04 | $71.01 | 2,741 |
| 11:41 AM | $71.02 | Down $ -0.02 | $71.04 | $71.02 | 369 |
| 11:40 AM | $71.04 | Down $ -0.02 | $71.04 | $71.02 | 800 |
| 11:39 AM | $71.05 | Down $ -0.01 | $71.05 | $71.05 | 100 |
| 11:38 AM | $71.06 | Up $0.04 | $71.06 | $71.04 | 1,677 |
| 11:37 AM | $71.02 | Down $ -0.01 | $71.03 | $71.01 | 1,836 |
| 11:36 AM | $71.03 | Down $ -0.04 | $71.06 | $71.03 | 2,080 |
| 11:35 AM | $71.07 | Up $0.00 | $71.07 | $71.06 | 250 |
| 11:34 AM | $71.07 | Down $ -0.02 | $71.10 | $71.06 | 2,511 |
| 11:33 AM | $71.08 | Down $ -0.01 | $71.08 | $71.08 | 300 |
| 11:32 AM | $71.09 | Up $0.01 | $71.11 | $71.09 | 430 |
| 11:31 AM | $71.08 | Up $0.02 | $71.08 | $71.08 | 100 |
| 11:30 AM | $71.07 | Up $0.02 | $71.07 | $71.05 | 735 |
| 11:29 AM | $71.04 | Up $0.00 | $71.05 | $71.03 | 1,388 |
| 11:28 AM | $71.04 | Down $ -0.01 | $71.07 | $71.03 | 2,908 |
| 11:27 AM | $71.05 | Up $0.02 | $71.05 | $71.05 | 300 |
| 11:26 AM | $71.03 | Up $0.00 | $71.04 | $71.03 | 6,346 |
| 11:25 AM | $71.03 | Down $ -0.02 | $71.07 | $71.03 | 4,088 |
| 11:24 AM | $71.05 | Down $ -0.02 | $71.07 | $71.05 | 543 |
| 11:23 AM | $71.07 | Up $0.02 | $71.07 | $71.05 | 580 |
| 11:22 AM | $71.05 | Up $0.02 | $71.05 | $71.05 | 306 |
| 11:21 AM | $71.03 | Down $ -0.01 | $71.03 | $71.02 | 247 |
| 11:20 AM | $71.04 | Up $0.04 | $71.04 | $71.02 | 630 |
| 11:18 AM | $71.00 | Up $0.02 | $71.00 | $70.97 | 1,419 |
| 11:18 AM | $71.00 | Up $0.00 | $71.00 | $70.97 | 0 |
| 11:16 AM | $70.99 | Down $ -0.02 | $71.01 | $70.97 | 2,292 |
| 11:16 AM | $70.99 | Up $0.00 | $71.01 | $70.97 | 0 |
| 11:15 AM | $71.01 | Up $0.02 | $71.01 | $71.01 | 200 |
| 11:14 AM | $70.99 | Up $0.00 | $71.01 | $70.99 | 850 |
| 11:13 AM | $70.99 | Up $0.02 | $70.99 | $70.96 | 3,261 |
| 11:12 AM | $70.97 | Up $0.00 | $70.97 | $70.97 | 1,434 |
| 11:11 AM | $70.97 | Down $ -0.02 | $70.97 | $70.97 | 100 |
| 11:10 AM | $70.99 | Down $ -0.03 | $71.01 | $70.99 | 2,264 |
| 11:09 AM | $71.02 | Up $0.01 | $71.02 | $71.00 | 628 |
| 11:08 AM | $71.01 | Down $ -0.05 | $71.07 | $70.99 | 2,176 |
| 11:07 AM | $71.06 | Down $ -0.01 | $71.09 | $71.04 | 2,839 |
| 11:06 AM | $71.07 | Up $0.02 | $71.07 | $71.06 | 848 |
| 11:05 AM | $71.05 | Up $0.00 | $71.05 | $71.03 | 1,444 |
| 11:04 AM | $71.04 | Down $0.00 | $71.05 | $71.03 | 3,150 |
| 11:03 AM | $71.05 | Up $0.03 | $71.05 | $71.02 | 513 |
| 11:02 AM | $71.02 | Down $ -0.02 | $71.05 | $71.02 | 1,112 |
| 11:01 AM | $71.04 | Up $0.01 | $71.05 | $71.01 | 3,279 |
| 11:00 AM | $71.03 | Down $ -0.01 | $71.04 | $71.02 | 804 |
| 10:59 AM | $71.04 | Up $0.02 | $71.04 | $71.03 | 321 |
| 10:58 AM | $71.02 | Up $0.02 | $71.03 | $71.02 | 387 |
| 10:57 AM | $71.01 | Down $ -0.02 | $71.01 | $71.01 | 221 |
| 10:55 AM | $71.02 | Up $0.00 | $71.04 | $71.02 | 800 |
| 10:55 AM | $71.02 | Up $0.00 | $71.04 | $71.02 | 0 |
| 10:54 AM | $71.02 | Down $ -0.06 | $71.03 | $71.02 | 800 |
| 10:53 AM | $71.08 | Up $0.09 | $71.08 | $71.00 | 532 |
| 10:52 AM | $70.99 | Up $0.00 | $70.99 | $70.98 | 1,008 |
| 10:51 AM | $70.99 | Down $ -0.01 | $70.99 | $70.96 | 779 |
| 10:50 AM | $71.00 | Down $ -0.02 | $71.04 | $71.00 | 2,925 |
| 10:49 AM | $71.02 | Down $ -0.02 | $71.02 | $71.02 | 450 |
| 10:48 AM | $71.03 | Up $0.02 | $71.03 | $71.02 | 750 |
| 10:47 AM | $71.01 | Up $0.03 | $71.01 | $71.01 | 129 |
| 10:45 AM | $70.98 | Up $0.11 | $70.98 | $70.87 | 8,677 |
| 10:45 AM | $70.98 | Up $0.00 | $70.98 | $70.87 | 0 |
| 10:44 AM | $70.88 | Up $0.00 | $70.88 | $70.88 | 200 |
| 10:42 AM | $70.87 | Down $ -0.03 | $70.91 | $70.85 | 5,355 |
| 10:42 AM | $70.87 | Up $0.00 | $70.91 | $70.85 | 0 |
| 10:41 AM | $70.90 | Down $ -0.01 | $70.90 | $70.89 | 700 |
| 10:40 AM | $70.91 | Up $0.04 | $70.91 | $70.87 | 1,205 |
| 10:39 AM | $70.87 | Down $ -0.02 | $70.88 | $70.86 | 1,455 |
| 10:38 AM | $70.89 | Down $ -0.01 | $70.90 | $70.88 | 1,400 |
| 10:37 AM | $70.90 | Up $0.07 | $70.90 | $70.83 | 2,247 |
| 10:36 AM | $70.83 | Up $0.02 | $70.84 | $70.80 | 1,695 |
| 10:35 AM | $70.81 | Up $0.03 | $70.81 | $70.77 | 5,365 |
| 10:34 AM | $70.78 | Up $0.03 | $70.78 | $70.78 | 400 |
| 10:33 AM | $70.76 | Down $ -0.02 | $70.78 | $70.74 | 4,330 |
| 10:32 AM | $70.77 | Up $0.14 | $70.77 | $70.64 | 1,573 |
| 10:31 AM | $70.63 | Up $0.03 | $70.64 | $70.63 | 400 |
| 10:30 AM | $70.59 | Up $0.04 | $70.61 | $70.57 | 931 |
| 10:29 AM | $70.55 | Up $0.02 | $70.56 | $70.54 | 900 |
| 10:28 AM | $70.54 | Down $ -0.01 | $70.54 | $70.52 | 2,200 |
| 10:27 AM | $70.55 | Up $0.00 | $70.55 | $70.54 | 1,187 |
| 10:26 AM | $70.54 | Up $0.03 | $70.54 | $70.54 | 421 |
| 10:25 AM | $70.51 | Down $ -0.01 | $70.54 | $70.49 | 3,867 |
| 10:24 AM | $70.52 | Up $0.03 | $70.52 | $70.48 | 1,318 |
| 10:23 AM | $70.49 | Up $0.03 | $70.51 | $70.47 | 1,600 |
| 10:22 AM | $70.46 | Down $ -0.02 | $70.46 | $70.46 | 287 |
| 10:21 AM | $70.48 | Up $0.06 | $70.48 | $70.45 | 1,283 |
| 10:20 AM | $70.42 | Up $0.04 | $70.42 | $70.39 | 1,135 |
| 10:19 AM | $70.38 | Down $ -0.02 | $70.42 | $70.38 | 1,897 |
| 10:18 AM | $70.39 | Up $0.00 | $70.42 | $70.39 | 750 |
| 10:17 AM | $70.39 | Down $ -0.04 | $70.44 | $70.39 | 3,280 |
| 10:16 AM | $70.43 | Down $ -0.08 | $70.50 | $70.43 | 1,256 |
| 10:15 AM | $70.50 | Down $ -0.04 | $70.53 | $70.49 | 2,377 |
| 10:14 AM | $70.54 | Up $0.03 | $70.54 | $70.50 | 1,158 |
| 10:13 AM | $70.52 | Down $ -0.02 | $70.52 | $70.48 | 743 |
| 10:12 AM | $70.54 | Up $0.07 | $70.54 | $70.49 | 1,149 |
| 10:11 AM | $70.47 | Down $ -0.05 | $70.51 | $70.46 | 1,786 |
| 10:10 AM | $70.51 | Down $ -0.13 | $70.63 | $70.50 | 8,461 |
| 10:09 AM | $70.64 | Up $0.00 | $70.64 | $70.64 | 1,593 |
| 10:08 AM | $70.64 | Up $0.02 | $70.64 | $70.59 | 1,700 |
| 10:07 AM | $70.62 | Up $0.00 | $70.63 | $70.59 | 3,206 |
| 10:06 AM | $70.61 | Up $0.00 | $70.64 | $70.59 | 2,063 |
| 10:05 AM | $70.61 | Down $ -0.08 | $70.67 | $70.61 | 4,160 |
| 10:04 AM | $70.69 | Up $0.05 | $70.70 | $70.63 | 3,580 |
| 10:03 AM | $70.65 | Up $0.00 | $70.65 | $70.62 | 1,400 |
| 10:02 AM | $70.64 | Down $ -0.02 | $70.66 | $70.64 | 1,300 |
| 10:01 AM | $70.66 | Down $ -0.03 | $70.70 | $70.60 | 3,872 |
| 10:00 AM | $70.70 | Up $0.02 | $70.71 | $70.69 | 1,343 |
| 09:59 AM | $70.68 | Down $ -0.02 | $70.68 | $70.65 | 1,300 |
| 09:58 AM | $70.69 | Down $ -0.05 | $70.74 | $70.69 | 3,099 |
| 09:57 AM | $70.74 | Down $ -0.10 | $70.85 | $70.74 | 7,116 |
| 09:56 AM | $70.84 | Down $ -0.01 | $70.86 | $70.81 | 1,987 |
| 09:55 AM | $70.85 | Up $0.06 | $70.85 | $70.80 | 2,994 |
| 09:54 AM | $70.79 | Down $ -0.01 | $70.84 | $70.76 | 3,602 |
| 09:53 AM | $70.80 | Down $ -0.01 | $70.86 | $70.78 | 4,130 |
| 09:52 AM | $70.81 | Up $0.02 | $70.81 | $70.74 | 1,407 |
| 09:51 AM | $70.79 | Down $ -0.06 | $70.88 | $70.74 | 2,672 |
| 09:50 AM | $70.86 | Down $ -0.03 | $70.89 | $70.83 | 5,426 |
| 09:49 AM | $70.89 | Down $ -0.04 | $70.91 | $70.85 | 2,905 |
| 09:48 AM | $70.93 | Up $0.06 | $70.93 | $70.88 | 2,319 |
| 09:47 AM | $70.88 | Down $ -0.03 | $70.88 | $70.83 | 2,165 |
| 09:46 AM | $70.91 | Up $0.04 | $70.92 | $70.90 | 600 |
| 09:45 AM | $70.87 | Up $0.20 | $70.87 | $70.71 | 2,363 |
| 09:44 AM | $70.67 | Up $0.03 | $70.74 | $70.65 | 1,878 |
| 09:43 AM | $70.64 | Down $ -0.03 | $70.65 | $70.62 | 500 |
| 09:42 AM | $70.68 | Down $ -0.02 | $70.71 | $70.63 | 1,534 |
| 09:41 AM | $70.69 | Down $ -0.22 | $70.86 | $70.69 | 2,532 |
| 09:40 AM | $70.91 | Down $ -0.07 | $70.96 | $70.84 | 3,523 |
| 09:39 AM | $70.98 | Up $0.03 | $70.99 | $70.90 | 2,950 |
| 09:38 AM | $70.95 | Down $ -0.10 | $71.05 | $70.92 | 1,911 |
| 09:37 AM | $71.05 | Down $ -0.09 | $71.15 | $71.05 | 1,850 |
| 09:36 AM | $71.14 | Up $0.17 | $71.14 | $71.01 | 2,326 |
| 09:35 AM | $70.97 | Down $ -0.33 | $71.26 | $70.96 | 15,629 |
| 09:34 AM | $71.30 | Up $0.02 | $71.34 | $71.21 | 3,050 |
| 09:33 AM | $71.28 | Up $0.10 | $71.28 | $71.04 | 5,189 |
| 09:32 AM | $71.18 | Down $ -0.14 | $71.36 | $71.18 | 4,640 |
| 09:31 AM | $71.32 | Up $0.15 | $71.35 | $71.03 | 8,572 |
| 09:30 AM | $71.17 | Up $0.41 | $71.59 | $71.00 | 17,652 |
| Previous close | $70.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/10/2025 | $70.77 | $71.41 | $71.42 | $70.60 | 371,752 |
| 21/10/2025 | $71.35 | $71.38 | $71.56 | $71.24 | 611,185 |
| 20/10/2025 | $71.38 | $71.51 | $71.77 | $71.35 | 394,153 |
| 17/10/2025 | $70.14 | $70.09 | $70.48 | $69.95 | 796,506 |
| 16/10/2025 | $70.19 | $70.46 | $70.75 | $69.98 | 448,144 |
| 15/10/2025 | $69.82 | $70.12 | $70.20 | $69.58 | 459,172 |
| 14/10/2025 | $70.13 | $70.03 | $70.27 | $69.65 | 680,629 |
| 13/10/2025 | $70.76 | $70.85 | $70.99 | $70.47 | 638,934 |
| 10/10/2025 | $70.07 | $71.34 | $71.41 | $69.90 | 1,305,785 |
| 09/10/2025 | $71.11 | $71.15 | $71.47 | $70.98 | 582,387 |
| 08/10/2025 | $71.55 | $70.69 | $71.62 | $70.62 | 683,849 |
| 07/10/2025 | $71.62 | $71.07 | $71.76 | $70.93 | 510,487 |
| 06/10/2025 | $71.39 | $71.85 | $71.90 | $71.34 | 715,399 |
| 03/10/2025 | $73.32 | $73.24 | $73.75 | $73.13 | 499,750 |
| 02/10/2025 | $75.18 | $74.73 | $75.23 | $74.53 | 590,077 |
| 01/10/2025 | $74.94 | $74.66 | $75.03 | $74.53 | 1,076,176 |
| 30/09/2025 | $75.18 | $75.16 | $75.49 | $75.12 | 682,561 |
| 29/09/2025 | $76.14 | $76.46 | $76.65 | $76.06 | 528,540 |
| 26/09/2025 | $75.92 | $75.57 | $76.04 | $75.53 | 957,921 |
| 24/09/2025 | $76.55 | $77.25 | $77.32 | $76.51 | 854,008 |
| 23/09/2025 | $76.71 | $77.52 | $77.54 | $76.60 | 1,281,426 |
| 22/09/2025 | $77.82 | $77.64 | $77.97 | $77.62 | 1,041,081 |
| 19/09/2025 | $78.52 | $78.34 | $78.54 | $78.09 | 1,121,098 |
| 18/09/2025 | $78.13 | $77.91 | $78.65 | $77.88 | 1,384,896 |
| 17/09/2025 | $76.74 | $76.74 | $77.20 | $76.17 | 1,142,172 |
| 16/09/2025 | $76.58 | $75.99 | $77.14 | $75.96 | 1,665,039 |
| 15/09/2025 | $74.12 | $74.45 | $74.64 | $74.07 | 665,740 |
| 12/09/2025 | $73.87 | $73.83 | $74.13 | $73.80 | 434,357 |
| 11/09/2025 | $74.83 | $74.04 | $74.85 | $73.86 | 1,223,400 |
| 10/09/2025 | $72.50 | $72.21 | $72.64 | $72.19 | 718,707 |
Graphs are not available, please refer to the detailed table