Find a quote
Vanguard Health Care ETF
247.39 Up 0.00 (0.00 %)
Delayed : 2025/05/20 19:20:18
- Previous close $247.39
- Opening $246.67
- Today High $248.00
- Today Low $246.08
- Price Bid $245.53
- Price Ask $245.53
- 52 Weeks High $289.14
- 52 Weeks Low $234.11
- Size Bid 10
- Size Ask 6
- Volume 195,588
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $247.39 | Down $ -0.03 | $247.39 | $247.39 | 1,638 |
| 03:59 PM | $247.42 | Up $0.12 | $247.45 | $247.24 | 2,194 |
| 03:58 PM | $247.30 | Up $0.04 | $247.35 | $247.30 | 2,086 |
| 03:57 PM | $247.26 | Up $0.02 | $247.29 | $247.26 | 1,466 |
| 03:56 PM | $247.24 | Up $0.09 | $247.24 | $247.24 | 100 |
| 03:55 PM | $247.15 | Down $ -0.06 | $247.15 | $247.15 | 100 |
| 03:54 PM | $247.21 | Up $0.21 | $247.21 | $247.21 | 100 |
| 03:51 PM | $247.01 | Up $0.16 | $247.01 | $247.01 | 150 |
| 03:51 PM | $247.01 | Up $0.00 | $247.01 | $247.01 | 0 |
| 03:51 PM | $247.01 | Up $0.00 | $247.01 | $247.01 | 0 |
| 03:50 PM | $246.84 | Down $ -0.12 | $246.94 | $246.79 | 561 |
| 03:49 PM | $246.96 | Down $ -0.15 | $247.10 | $246.96 | 700 |
| 03:47 PM | $247.11 | Up $0.05 | $247.11 | $247.07 | 1,076 |
| 03:47 PM | $247.11 | Up $0.00 | $247.11 | $247.07 | 0 |
| 03:46 PM | $247.07 | Down $ -0.09 | $247.11 | $247.06 | 400 |
| 03:45 PM | $247.15 | Up $0.02 | $247.18 | $247.15 | 531 |
| 03:43 PM | $247.13 | Down $ -0.22 | $247.21 | $247.13 | 677 |
| 03:43 PM | $247.13 | Up $0.00 | $247.21 | $247.13 | 0 |
| 03:41 PM | $247.35 | Up $0.05 | $247.35 | $247.35 | 125 |
| 03:41 PM | $247.35 | Up $0.00 | $247.35 | $247.35 | 0 |
| 03:40 PM | $247.30 | Down $ -0.03 | $247.30 | $247.30 | 465 |
| 03:39 PM | $247.33 | Up $0.04 | $247.35 | $247.33 | 234 |
| 03:38 PM | $247.29 | Up $0.00 | $247.29 | $247.29 | 100 |
| 03:37 PM | $247.29 | Down $ -0.07 | $247.31 | $247.28 | 1,576 |
| 03:36 PM | $247.36 | Up $0.03 | $247.36 | $247.25 | 300 |
| 03:35 PM | $247.33 | Up $0.00 | $247.33 | $247.33 | 100 |
| 03:34 PM | $247.33 | Up $0.10 | $247.33 | $247.33 | 200 |
| 03:33 PM | $247.23 | Up $0.03 | $247.23 | $247.23 | 100 |
| 03:32 PM | $247.20 | Up $0.02 | $247.20 | $247.20 | 101 |
| 03:31 PM | $247.18 | Up $0.02 | $247.18 | $247.18 | 100 |
| 03:30 PM | $247.16 | Up $0.10 | $247.16 | $247.04 | 321 |
| 03:29 PM | $247.06 | Up $0.00 | $247.06 | $247.04 | 250 |
| 03:28 PM | $247.05 | Up $0.00 | $247.08 | $247.05 | 300 |
| 03:27 PM | $247.05 | Up $0.01 | $247.05 | $247.00 | 400 |
| 03:26 PM | $247.04 | Up $0.05 | $247.06 | $247.02 | 300 |
| 03:25 PM | $246.99 | Up $0.08 | $246.99 | $246.94 | 493 |
| 03:23 PM | $246.91 | Down $ -0.03 | $246.91 | $246.91 | 100 |
| 03:23 PM | $246.91 | Up $0.00 | $246.91 | $246.91 | 0 |
| 03:21 PM | $246.94 | Up $0.03 | $246.94 | $246.89 | 225 |
| 03:21 PM | $246.94 | Up $0.00 | $246.94 | $246.89 | 0 |
| 03:20 PM | $246.90 | Up $0.09 | $246.91 | $246.90 | 300 |
| 03:17 PM | $246.81 | Down $ -0.04 | $246.81 | $246.81 | 100 |
| 03:17 PM | $246.81 | Up $0.00 | $246.81 | $246.81 | 0 |
| 03:17 PM | $246.81 | Up $0.00 | $246.81 | $246.81 | 0 |
| 03:16 PM | $246.85 | Up $0.06 | $246.85 | $246.82 | 200 |
| 03:15 PM | $246.79 | Down $ -0.03 | $246.79 | $246.79 | 100 |
| 03:14 PM | $246.82 | Up $0.06 | $246.82 | $246.79 | 200 |
| 03:13 PM | $246.76 | Down $ -0.01 | $246.76 | $246.76 | 100 |
| 03:12 PM | $246.77 | Up $0.05 | $246.77 | $246.77 | 191 |
| 03:10 PM | $246.72 | Up $0.05 | $246.72 | $246.69 | 200 |
| 03:10 PM | $246.72 | Up $0.00 | $246.72 | $246.69 | 0 |
| 03:09 PM | $246.67 | Up $0.05 | $246.72 | $246.67 | 625 |
| 03:08 PM | $246.62 | Up $0.04 | $246.64 | $246.62 | 543 |
| 03:06 PM | $246.58 | Up $0.15 | $246.58 | $246.58 | 200 |
| 03:06 PM | $246.58 | Up $0.00 | $246.58 | $246.58 | 0 |
| 03:05 PM | $246.44 | Down $ -0.03 | $246.44 | $246.37 | 783 |
| 03:04 PM | $246.46 | Down $ -0.09 | $246.48 | $246.46 | 200 |
| 03:03 PM | $246.55 | Down $ -0.05 | $246.55 | $246.51 | 5,984 |
| 03:02 PM | $246.61 | Up $0.04 | $246.62 | $246.58 | 500 |
| 03:01 PM | $246.57 | Down $ -0.16 | $246.61 | $246.57 | 1,010 |
| 02:59 PM | $246.73 | Up $0.03 | $246.74 | $246.73 | 200 |
| 02:59 PM | $246.73 | Up $0.00 | $246.74 | $246.73 | 0 |
| 02:58 PM | $246.70 | Up $0.04 | $246.70 | $246.65 | 606 |
| 02:57 PM | $246.65 | Up $0.04 | $246.65 | $246.63 | 200 |
| 02:56 PM | $246.61 | Down $0.00 | $246.61 | $246.61 | 105 |
| 02:55 PM | $246.61 | Down $ -0.01 | $246.62 | $246.58 | 528 |
| 02:53 PM | $246.63 | Down $ -0.11 | $246.63 | $246.63 | 115 |
| 02:53 PM | $246.63 | Up $0.00 | $246.63 | $246.63 | 0 |
| 02:52 PM | $246.74 | Down $ -0.05 | $246.74 | $246.74 | 100 |
| 02:51 PM | $246.78 | Up $0.09 | $246.78 | $246.78 | 100 |
| 02:49 PM | $246.69 | Up $0.16 | $246.69 | $246.69 | 100 |
| 02:49 PM | $246.69 | Up $0.00 | $246.69 | $246.69 | 0 |
| 02:47 PM | $246.54 | Down $ -0.08 | $246.54 | $246.53 | 651 |
| 02:47 PM | $246.54 | Up $0.00 | $246.54 | $246.53 | 0 |
| 02:45 PM | $246.61 | Down $ -0.09 | $246.63 | $246.61 | 390 |
| 02:45 PM | $246.61 | Up $0.00 | $246.63 | $246.61 | 0 |
| 02:43 PM | $246.70 | Up $0.02 | $246.70 | $246.70 | 138 |
| 02:43 PM | $246.70 | Up $0.00 | $246.70 | $246.70 | 0 |
| 02:41 PM | $246.68 | Down $ -0.23 | $246.72 | $246.68 | 400 |
| 02:41 PM | $246.68 | Up $0.00 | $246.72 | $246.68 | 0 |
| 02:40 PM | $246.91 | Down $ -0.03 | $246.91 | $246.91 | 100 |
| 02:39 PM | $246.94 | Up $0.02 | $246.97 | $246.89 | 608 |
| 02:37 PM | $246.92 | Up $0.14 | $246.92 | $246.85 | 303 |
| 02:37 PM | $246.92 | Up $0.00 | $246.92 | $246.85 | 0 |
| 02:34 PM | $246.78 | Down $ -0.03 | $246.83 | $246.78 | 337 |
| 02:34 PM | $246.78 | Up $0.00 | $246.83 | $246.78 | 0 |
| 02:34 PM | $246.78 | Up $0.00 | $246.83 | $246.78 | 0 |
| 02:33 PM | $246.81 | Up $0.01 | $246.83 | $246.81 | 220 |
| 02:32 PM | $246.80 | Down $ -0.10 | $246.80 | $246.80 | 440 |
| 02:29 PM | $246.90 | Up $0.01 | $246.90 | $246.85 | 306 |
| 02:29 PM | $246.90 | Up $0.00 | $246.90 | $246.85 | 0 |
| 02:29 PM | $246.90 | Up $0.00 | $246.90 | $246.85 | 0 |
| 02:28 PM | $246.89 | Down $ -0.19 | $247.06 | $246.86 | 693 |
| 02:27 PM | $247.08 | Down $ -0.24 | $247.08 | $247.08 | 161 |
| 02:25 PM | $247.32 | Up $0.02 | $247.37 | $247.32 | 741 |
| 02:25 PM | $247.32 | Up $0.00 | $247.37 | $247.32 | 0 |
| 02:24 PM | $247.30 | Up $0.01 | $247.30 | $247.30 | 100 |
| 02:23 PM | $247.29 | Down $ -0.01 | $247.29 | $247.23 | 300 |
| 02:22 PM | $247.30 | Down $ -0.05 | $247.30 | $247.22 | 200 |
| 02:21 PM | $247.35 | Down $ -0.27 | $247.55 | $247.35 | 2,000 |
| 02:20 PM | $247.62 | Down $ -0.08 | $247.62 | $247.61 | 200 |
| 02:19 PM | $247.70 | Up $0.00 | $247.75 | $247.70 | 236 |
| 02:17 PM | $247.70 | Down $ -0.04 | $247.70 | $247.70 | 100 |
| 02:17 PM | $247.70 | Up $0.00 | $247.70 | $247.70 | 0 |
| 02:16 PM | $247.74 | Down $ -0.20 | $247.87 | $247.71 | 976 |
| 02:13 PM | $247.94 | Up $0.05 | $247.94 | $247.94 | 202 |
| 02:13 PM | $247.94 | Up $0.00 | $247.94 | $247.94 | 0 |
| 02:13 PM | $247.94 | Up $0.00 | $247.94 | $247.94 | 0 |
| 02:12 PM | $247.89 | Down $ -0.06 | $248.00 | $247.89 | 300 |
| 02:11 PM | $247.95 | Down $ -0.01 | $247.99 | $247.94 | 575 |
| 02:10 PM | $247.96 | Up $0.08 | $247.96 | $247.96 | 242 |
| 02:04 PM | $247.88 | Up $0.19 | $247.93 | $247.83 | 300 |
| 02:04 PM | $247.88 | Up $0.00 | $247.93 | $247.83 | 0 |
| 02:04 PM | $247.88 | Up $0.00 | $247.93 | $247.83 | 0 |
| 02:04 PM | $247.88 | Up $0.00 | $247.93 | $247.83 | 0 |
| 02:04 PM | $247.88 | Up $0.00 | $247.93 | $247.83 | 0 |
| 02:04 PM | $247.88 | Up $0.00 | $247.93 | $247.83 | 0 |
| 02:01 PM | $247.69 | Up $0.05 | $247.69 | $247.69 | 100 |
| 02:01 PM | $247.69 | Up $0.00 | $247.69 | $247.69 | 0 |
| 02:01 PM | $247.69 | Up $0.00 | $247.69 | $247.69 | 0 |
| 01:58 PM | $247.64 | Up $0.02 | $247.64 | $247.64 | 100 |
| 01:58 PM | $247.64 | Up $0.00 | $247.64 | $247.64 | 0 |
| 01:58 PM | $247.64 | Up $0.00 | $247.64 | $247.64 | 0 |
| 01:57 PM | $247.62 | Up $0.07 | $247.62 | $247.59 | 260 |
| 01:53 PM | $247.55 | Down $ -0.02 | $247.55 | $247.55 | 103 |
| 01:53 PM | $247.55 | Up $0.00 | $247.55 | $247.55 | 0 |
| 01:53 PM | $247.55 | Up $0.00 | $247.55 | $247.55 | 0 |
| 01:53 PM | $247.55 | Up $0.00 | $247.55 | $247.55 | 0 |
| 01:52 PM | $247.57 | Up $0.11 | $247.57 | $247.57 | 200 |
| 01:48 PM | $247.46 | Down $ -0.04 | $247.46 | $247.46 | 101 |
| 01:48 PM | $247.46 | Up $0.00 | $247.46 | $247.46 | 0 |
| 01:48 PM | $247.46 | Up $0.00 | $247.46 | $247.46 | 0 |
| 01:48 PM | $247.46 | Up $0.00 | $247.46 | $247.46 | 0 |
| 01:47 PM | $247.50 | Down $ -0.09 | $247.50 | $247.46 | 213 |
| 01:43 PM | $247.59 | Up $0.00 | $247.59 | $247.59 | 156 |
| 01:43 PM | $247.59 | Up $0.00 | $247.59 | $247.59 | 0 |
| 01:43 PM | $247.59 | Up $0.00 | $247.59 | $247.59 | 0 |
| 01:43 PM | $247.59 | Up $0.00 | $247.59 | $247.59 | 0 |
| 01:38 PM | $247.59 | Up $0.07 | $247.59 | $247.59 | 400 |
| 01:38 PM | $247.59 | Up $0.00 | $247.59 | $247.59 | 0 |
| 01:38 PM | $247.59 | Up $0.00 | $247.59 | $247.59 | 0 |
| 01:38 PM | $247.59 | Up $0.00 | $247.59 | $247.59 | 0 |
| 01:38 PM | $247.59 | Up $0.00 | $247.59 | $247.59 | 0 |
| 01:36 PM | $247.52 | Up $0.16 | $247.55 | $247.42 | 1,880 |
| 01:36 PM | $247.52 | Up $0.00 | $247.55 | $247.42 | 0 |
| 01:33 PM | $247.36 | Down $ -0.02 | $247.36 | $247.36 | 181 |
| 01:33 PM | $247.36 | Up $0.00 | $247.36 | $247.36 | 0 |
| 01:33 PM | $247.36 | Up $0.00 | $247.36 | $247.36 | 0 |
| 01:32 PM | $247.38 | Down $ -0.01 | $247.38 | $247.38 | 100 |
| 01:31 PM | $247.39 | Up $0.10 | $247.39 | $247.35 | 741 |
| 01:30 PM | $247.29 | Down $ -0.04 | $247.33 | $247.29 | 852 |
| 01:28 PM | $247.33 | Down $ -0.02 | $247.33 | $247.31 | 300 |
| 01:28 PM | $247.33 | Up $0.00 | $247.33 | $247.31 | 0 |
| 01:27 PM | $247.35 | Up $0.10 | $247.35 | $247.32 | 325 |
| 01:26 PM | $247.25 | Up $0.11 | $247.25 | $247.25 | 100 |
| 01:23 PM | $247.14 | Up $0.03 | $247.14 | $247.14 | 190 |
| 01:23 PM | $247.14 | Up $0.00 | $247.14 | $247.14 | 0 |
| 01:23 PM | $247.14 | Up $0.00 | $247.14 | $247.14 | 0 |
| 01:20 PM | $247.11 | Down $ -0.11 | $247.11 | $247.11 | 210 |
| 01:20 PM | $247.11 | Up $0.00 | $247.11 | $247.11 | 0 |
| 01:20 PM | $247.11 | Up $0.00 | $247.11 | $247.11 | 0 |
| 01:18 PM | $247.22 | Down $ -0.05 | $247.26 | $247.22 | 329 |
| 01:18 PM | $247.22 | Up $0.00 | $247.26 | $247.22 | 0 |
| 01:17 PM | $247.27 | Down $ -0.04 | $247.28 | $247.27 | 517 |
| 01:16 PM | $247.31 | Up $0.03 | $247.31 | $247.31 | 250 |
| 01:15 PM | $247.28 | Up $0.01 | $247.31 | $247.28 | 201 |
| 01:14 PM | $247.27 | Up $0.04 | $247.27 | $247.27 | 100 |
| 01:13 PM | $247.23 | Up $0.11 | $247.23 | $247.23 | 100 |
| 01:12 PM | $247.12 | Down $ -0.03 | $247.12 | $247.11 | 262 |
| 01:11 PM | $247.15 | Up $0.11 | $247.15 | $247.08 | 1,000 |
| 01:09 PM | $247.04 | Down $ -0.01 | $247.04 | $247.04 | 100 |
| 01:09 PM | $247.04 | Up $0.00 | $247.04 | $247.04 | 0 |
| 01:08 PM | $247.05 | Down $ -0.02 | $247.06 | $247.05 | 200 |
| 01:07 PM | $247.07 | Up $0.10 | $247.07 | $247.06 | 200 |
| 01:06 PM | $246.97 | Up $0.13 | $246.98 | $246.97 | 205 |
| 01:01 PM | $246.85 | Up $0.09 | $246.85 | $246.85 | 100 |
| 01:01 PM | $246.85 | Up $0.00 | $246.85 | $246.85 | 0 |
| 01:01 PM | $246.85 | Up $0.00 | $246.85 | $246.85 | 0 |
| 01:01 PM | $246.85 | Up $0.00 | $246.85 | $246.85 | 0 |
| 01:01 PM | $246.85 | Up $0.00 | $246.85 | $246.85 | 0 |
| 01:00 PM | $246.75 | Up $0.08 | $246.75 | $246.64 | 720 |
| 12:57 PM | $246.67 | Up $0.06 | $246.68 | $246.67 | 514 |
| 12:57 PM | $246.67 | Up $0.00 | $246.68 | $246.67 | 0 |
| 12:57 PM | $246.67 | Up $0.00 | $246.68 | $246.67 | 0 |
| 12:54 PM | $246.61 | Down $ -0.02 | $246.61 | $246.61 | 250 |
| 12:54 PM | $246.61 | Up $0.00 | $246.61 | $246.61 | 0 |
| 12:54 PM | $246.61 | Up $0.00 | $246.61 | $246.61 | 0 |
| 12:52 PM | $246.63 | Down $ -0.02 | $246.63 | $246.63 | 100 |
| 12:52 PM | $246.63 | Up $0.00 | $246.63 | $246.63 | 0 |
| 12:50 PM | $246.65 | Up $0.02 | $246.67 | $246.65 | 575 |
| 12:50 PM | $246.65 | Up $0.00 | $246.67 | $246.65 | 0 |
| 12:48 PM | $246.63 | Up $0.01 | $246.65 | $246.63 | 2,133 |
| 12:48 PM | $246.63 | Up $0.00 | $246.65 | $246.63 | 0 |
| 12:46 PM | $246.62 | Up $0.04 | $246.62 | $246.54 | 538 |
| 12:46 PM | $246.62 | Up $0.00 | $246.62 | $246.54 | 0 |
| 12:45 PM | $246.58 | Down $ -0.06 | $246.69 | $246.58 | 1,311 |
| 12:44 PM | $246.64 | Up $0.03 | $246.65 | $246.64 | 467 |
| 12:43 PM | $246.61 | Down $ -0.02 | $246.66 | $246.61 | 1,300 |
| 12:41 PM | $246.63 | Up $0.05 | $246.66 | $246.56 | 552 |
| 12:41 PM | $246.63 | Up $0.00 | $246.66 | $246.56 | 0 |
| 12:40 PM | $246.58 | Up $0.18 | $246.58 | $246.56 | 300 |
| 12:37 PM | $246.40 | Up $0.18 | $246.40 | $246.33 | 1,301 |
| 12:37 PM | $246.40 | Up $0.00 | $246.40 | $246.33 | 0 |
| 12:37 PM | $246.40 | Up $0.00 | $246.40 | $246.33 | 0 |
| 12:35 PM | $246.22 | Up $0.02 | $246.22 | $246.19 | 300 |
| 12:35 PM | $246.22 | Up $0.00 | $246.22 | $246.19 | 0 |
| 12:33 PM | $246.20 | Down $ -0.14 | $246.22 | $246.20 | 428 |
| 12:33 PM | $246.20 | Up $0.00 | $246.22 | $246.20 | 0 |
| 12:31 PM | $246.34 | Down $ -0.07 | $246.37 | $246.34 | 481 |
| 12:31 PM | $246.34 | Up $0.00 | $246.37 | $246.34 | 0 |
| 12:30 PM | $246.41 | Up $0.01 | $246.42 | $246.41 | 400 |
| 12:29 PM | $246.40 | Down $ -0.04 | $246.40 | $246.40 | 100 |
| 12:28 PM | $246.44 | Up $0.03 | $246.44 | $246.44 | 100 |
| 12:27 PM | $246.41 | Up $0.07 | $246.41 | $246.41 | 175 |
| 12:26 PM | $246.34 | Down $ -0.01 | $246.34 | $246.34 | 106 |
| 12:25 PM | $246.35 | Down $ -0.02 | $246.35 | $246.35 | 379 |
| 12:23 PM | $246.37 | Down $ -0.01 | $246.37 | $246.37 | 100 |
| 12:23 PM | $246.37 | Up $0.00 | $246.37 | $246.37 | 0 |
| 12:22 PM | $246.38 | Up $0.08 | $246.38 | $246.38 | 200 |
| 12:19 PM | $246.30 | Down $ -0.03 | $246.32 | $246.29 | 500 |
| 12:19 PM | $246.30 | Up $0.00 | $246.32 | $246.29 | 0 |
| 12:19 PM | $246.30 | Up $0.00 | $246.32 | $246.29 | 0 |
| 12:18 PM | $246.33 | Up $0.01 | $246.37 | $246.33 | 220 |
| 12:16 PM | $246.32 | Down $ -0.07 | $246.32 | $246.27 | 237 |
| 12:16 PM | $246.32 | Up $0.00 | $246.32 | $246.27 | 0 |
| 12:15 PM | $246.39 | Down $ -0.03 | $246.41 | $246.39 | 300 |
| 12:13 PM | $246.42 | Up $0.07 | $246.42 | $246.33 | 305 |
| 12:13 PM | $246.42 | Up $0.00 | $246.42 | $246.33 | 0 |
| 12:12 PM | $246.35 | Up $0.00 | $246.35 | $246.35 | 100 |
| 12:10 PM | $246.35 | Down $ -0.11 | $246.35 | $246.35 | 400 |
| 12:10 PM | $246.35 | Up $0.00 | $246.35 | $246.35 | 0 |
| 12:09 PM | $246.46 | Down $ -0.02 | $246.46 | $246.46 | 135 |
| 12:08 PM | $246.48 | Up $0.03 | $246.48 | $246.48 | 120 |
| 12:07 PM | $246.45 | Down $ -0.14 | $246.45 | $246.45 | 100 |
| 12:05 PM | $246.59 | Down $ -0.08 | $246.59 | $246.59 | 100 |
| 12:05 PM | $246.59 | Up $0.00 | $246.59 | $246.59 | 0 |
| 12:02 PM | $246.67 | Up $0.14 | $246.67 | $246.67 | 100 |
| 12:02 PM | $246.67 | Up $0.00 | $246.67 | $246.67 | 0 |
| 12:02 PM | $246.67 | Up $0.00 | $246.67 | $246.67 | 0 |
| 12:01 PM | $246.53 | Down $ -0.02 | $246.53 | $246.53 | 100 |
| 12:00 PM | $246.55 | Down $ -0.04 | $246.57 | $246.55 | 200 |
| 11:58 AM | $246.59 | Down $ -0.01 | $246.59 | $246.58 | 400 |
| 11:58 AM | $246.59 | Up $0.00 | $246.59 | $246.58 | 0 |
| 11:56 AM | $246.60 | Down $ -0.09 | $246.60 | $246.60 | 200 |
| 11:56 AM | $246.60 | Up $0.00 | $246.60 | $246.60 | 0 |
| 11:55 AM | $246.69 | Up $0.08 | $246.69 | $246.61 | 306 |
| 11:52 AM | $246.61 | Down $ -0.15 | $246.61 | $246.61 | 200 |
| 11:52 AM | $246.61 | Up $0.00 | $246.61 | $246.61 | 0 |
| 11:52 AM | $246.61 | Up $0.00 | $246.61 | $246.61 | 0 |
| 11:51 AM | $246.76 | Up $0.09 | $246.76 | $246.69 | 310 |
| 11:50 AM | $246.67 | Down $ -0.15 | $246.67 | $246.67 | 700 |
| 11:49 AM | $246.82 | Down $ -0.03 | $246.82 | $246.82 | 202 |
| 11:47 AM | $246.85 | Down $ -0.01 | $246.86 | $246.85 | 574 |
| 11:47 AM | $246.85 | Up $0.00 | $246.86 | $246.85 | 0 |
| 11:46 AM | $246.86 | Down $ -0.19 | $246.86 | $246.86 | 1,013 |
| 11:44 AM | $247.06 | Down $ -0.04 | $247.06 | $247.06 | 250 |
| 11:44 AM | $247.06 | Up $0.00 | $247.06 | $247.06 | 0 |
| 11:43 AM | $247.10 | Down $ -0.05 | $247.10 | $247.10 | 100 |
| 11:42 AM | $247.15 | Up $0.05 | $247.15 | $247.08 | 366 |
| 11:41 AM | $247.10 | Down $ -0.06 | $247.13 | $247.06 | 300 |
| 11:40 AM | $247.16 | Down $ -0.03 | $247.21 | $247.16 | 600 |
| 11:39 AM | $247.19 | Up $0.05 | $247.28 | $247.19 | 2,137 |
| 11:37 AM | $247.14 | Up $0.04 | $247.14 | $247.14 | 100 |
| 11:37 AM | $247.14 | Up $0.00 | $247.14 | $247.14 | 0 |
| 11:36 AM | $247.10 | Up $0.06 | $247.10 | $247.07 | 200 |
| 11:35 AM | $247.04 | Down $ -0.05 | $247.11 | $247.04 | 629 |
| 11:34 AM | $247.09 | Up $0.06 | $247.10 | $247.09 | 225 |
| 11:33 AM | $247.03 | Down $ -0.03 | $247.03 | $247.03 | 100 |
| 11:31 AM | $247.06 | Up $0.03 | $247.06 | $247.06 | 100 |
| 11:31 AM | $247.06 | Up $0.00 | $247.06 | $247.06 | 0 |
| 11:30 AM | $247.03 | Up $0.01 | $247.05 | $247.03 | 395 |
| 11:27 AM | $247.02 | Up $0.02 | $247.03 | $247.02 | 200 |
| 11:27 AM | $247.02 | Up $0.00 | $247.03 | $247.02 | 0 |
| 11:27 AM | $247.02 | Up $0.00 | $247.03 | $247.02 | 0 |
| 11:26 AM | $247.00 | Up $0.08 | $247.00 | $246.97 | 472 |
| 11:25 AM | $246.92 | Down $ -0.25 | $246.94 | $246.92 | 661 |
| 11:23 AM | $247.17 | Down $ -0.07 | $247.17 | $247.06 | 900 |
| 11:23 AM | $247.17 | Up $0.00 | $247.17 | $247.06 | 0 |
| 11:22 AM | $247.24 | Down $ -0.09 | $247.24 | $247.19 | 250 |
| 11:21 AM | $247.33 | Up $0.12 | $247.33 | $247.33 | 100 |
| 11:20 AM | $247.22 | Up $0.10 | $247.33 | $247.20 | 1,000 |
| 11:18 AM | $247.12 | Up $0.21 | $247.12 | $247.11 | 438 |
| 11:18 AM | $247.12 | Up $0.00 | $247.12 | $247.11 | 0 |
| 11:17 AM | $246.91 | Up $0.13 | $246.97 | $246.91 | 300 |
| 11:15 AM | $246.78 | Up $0.10 | $246.78 | $246.78 | 100 |
| 11:15 AM | $246.78 | Up $0.00 | $246.78 | $246.78 | 0 |
| 11:13 AM | $246.68 | Up $0.16 | $246.68 | $246.50 | 400 |
| 11:13 AM | $246.68 | Up $0.00 | $246.68 | $246.50 | 0 |
| 11:12 AM | $246.52 | Up $0.22 | $246.52 | $246.46 | 3,286 |
| 11:10 AM | $246.30 | Up $0.09 | $246.30 | $246.23 | 400 |
| 11:10 AM | $246.30 | Up $0.00 | $246.30 | $246.23 | 0 |
| 11:09 AM | $246.21 | Up $0.06 | $246.21 | $246.18 | 438 |
| 11:08 AM | $246.15 | Up $0.06 | $246.15 | $246.08 | 1,465 |
| 11:07 AM | $246.10 | Down $ -0.01 | $246.11 | $246.10 | 543 |
| 11:06 AM | $246.11 | Down $ -0.06 | $246.15 | $246.11 | 209 |
| 11:03 AM | $246.17 | Down $ -0.11 | $246.20 | $246.11 | 312 |
| 11:03 AM | $246.17 | Up $0.00 | $246.20 | $246.11 | 0 |
| 11:03 AM | $246.17 | Up $0.00 | $246.20 | $246.11 | 0 |
| 11:01 AM | $246.27 | Down $ -0.02 | $246.27 | $246.27 | 125 |
| 11:01 AM | $246.27 | Up $0.00 | $246.27 | $246.27 | 0 |
| 11:00 AM | $246.29 | Down $ -0.04 | $246.29 | $246.13 | 2,138 |
| 10:59 AM | $246.33 | Up $0.00 | $246.33 | $246.33 | 100 |
| 10:58 AM | $246.33 | Down $ -0.16 | $246.49 | $246.33 | 300 |
| 10:57 AM | $246.49 | Down $ -0.25 | $246.55 | $246.49 | 300 |
| 10:55 AM | $246.74 | Down $0.00 | $246.74 | $246.66 | 500 |
| 10:55 AM | $246.74 | Up $0.00 | $246.74 | $246.66 | 0 |
| 10:52 AM | $246.74 | Down $ -0.06 | $246.78 | $246.74 | 225 |
| 10:52 AM | $246.74 | Up $0.00 | $246.78 | $246.74 | 0 |
| 10:52 AM | $246.74 | Up $0.00 | $246.78 | $246.74 | 0 |
| 10:51 AM | $246.81 | Down $ -0.11 | $246.87 | $246.81 | 629 |
| 10:50 AM | $246.92 | Up $0.04 | $246.92 | $246.92 | 191 |
| 10:49 AM | $246.88 | Down $ -0.01 | $246.89 | $246.86 | 2,343 |
| 10:48 AM | $246.89 | Up $0.02 | $246.92 | $246.89 | 207 |
| 10:47 AM | $246.87 | Down $ -0.06 | $246.92 | $246.87 | 324 |
| 10:45 AM | $246.93 | Up $0.16 | $246.93 | $246.79 | 1,000 |
| 10:45 AM | $246.93 | Up $0.00 | $246.93 | $246.79 | 0 |
| 10:42 AM | $246.77 | Down $ -0.14 | $246.85 | $246.77 | 505 |
| 10:42 AM | $246.77 | Up $0.00 | $246.85 | $246.77 | 0 |
| 10:42 AM | $246.77 | Up $0.00 | $246.85 | $246.77 | 0 |
| 10:41 AM | $246.92 | Down $ -0.07 | $246.92 | $246.90 | 240 |
| 10:40 AM | $246.99 | Up $0.20 | $247.02 | $246.99 | 857 |
| 10:39 AM | $246.78 | Down $ -0.06 | $246.92 | $246.78 | 500 |
| 10:37 AM | $246.84 | Up $0.03 | $246.84 | $246.78 | 260 |
| 10:37 AM | $246.84 | Up $0.00 | $246.84 | $246.78 | 0 |
| 10:35 AM | $246.81 | Up $0.00 | $246.81 | $246.81 | 100 |
| 10:35 AM | $246.81 | Up $0.00 | $246.81 | $246.81 | 0 |
| 10:31 AM | $246.81 | Up $0.20 | $246.81 | $246.71 | 400 |
| 10:31 AM | $246.81 | Up $0.00 | $246.81 | $246.71 | 0 |
| 10:31 AM | $246.81 | Up $0.00 | $246.81 | $246.71 | 0 |
| 10:31 AM | $246.81 | Up $0.00 | $246.81 | $246.71 | 0 |
| 10:30 AM | $246.61 | Up $0.08 | $246.61 | $246.61 | 100 |
| 10:29 AM | $246.53 | Up $0.10 | $246.53 | $246.53 | 146 |
| 10:28 AM | $246.43 | Up $0.00 | $246.43 | $246.30 | 860 |
| 10:27 AM | $246.43 | Down $ -0.06 | $246.47 | $246.43 | 200 |
| 10:26 AM | $246.49 | Down $ -0.01 | $246.52 | $246.44 | 500 |
| 10:25 AM | $246.50 | Up $0.05 | $246.50 | $246.41 | 315 |
| 10:24 AM | $246.45 | Up $0.02 | $246.45 | $246.39 | 400 |
| 10:23 AM | $246.43 | Down $ -0.05 | $246.56 | $246.42 | 500 |
| 10:19 AM | $246.48 | Down $ -0.11 | $246.53 | $246.48 | 205 |
| 10:19 AM | $246.48 | Up $0.00 | $246.53 | $246.48 | 0 |
| 10:19 AM | $246.48 | Up $0.00 | $246.53 | $246.48 | 0 |
| 10:19 AM | $246.48 | Up $0.00 | $246.53 | $246.48 | 0 |
| 10:18 AM | $246.59 | Down $ -0.19 | $246.59 | $246.59 | 100 |
| 10:17 AM | $246.78 | Down $ -0.17 | $246.78 | $246.73 | 500 |
| 10:12 AM | $246.95 | Up $0.03 | $246.95 | $246.95 | 150 |
| 10:12 AM | $246.95 | Up $0.00 | $246.95 | $246.95 | 0 |
| 10:12 AM | $246.95 | Up $0.00 | $246.95 | $246.95 | 0 |
| 10:12 AM | $246.95 | Up $0.00 | $246.95 | $246.95 | 0 |
| 10:12 AM | $246.95 | Up $0.00 | $246.95 | $246.95 | 0 |
| 10:11 AM | $246.92 | Up $0.01 | $246.92 | $246.92 | 100 |
| 10:10 AM | $246.90 | Down $ -0.15 | $247.02 | $246.90 | 700 |
| 10:09 AM | $247.05 | Down $ -0.33 | $247.10 | $247.05 | 242 |
| 10:08 AM | $247.38 | Up $0.10 | $247.38 | $247.38 | 100 |
| 10:07 AM | $247.28 | Up $0.23 | $247.31 | $247.16 | 500 |
| 10:05 AM | $247.05 | Up $0.21 | $247.07 | $247.05 | 245 |
| 10:05 AM | $247.05 | Up $0.00 | $247.07 | $247.05 | 0 |
| 10:02 AM | $246.84 | Up $0.01 | $246.84 | $246.84 | 100 |
| 10:02 AM | $246.84 | Up $0.00 | $246.84 | $246.84 | 0 |
| 10:02 AM | $246.84 | Up $0.00 | $246.84 | $246.84 | 0 |
| 10:01 AM | $246.83 | Up $0.17 | $246.83 | $246.65 | 875 |
| 10:00 AM | $246.66 | Down $ -0.04 | $246.66 | $246.66 | 100 |
| 09:57 AM | $246.70 | Up $0.05 | $246.73 | $246.70 | 400 |
| 09:57 AM | $246.70 | Up $0.00 | $246.73 | $246.70 | 0 |
| 09:57 AM | $246.70 | Up $0.00 | $246.73 | $246.70 | 0 |
| 09:55 AM | $246.65 | Down $ -0.19 | $246.65 | $246.65 | 155 |
| 09:55 AM | $246.65 | Up $0.00 | $246.65 | $246.65 | 0 |
| 09:53 AM | $246.84 | Up $0.11 | $246.84 | $246.84 | 100 |
| 09:53 AM | $246.84 | Up $0.00 | $246.84 | $246.84 | 0 |
| 09:50 AM | $246.73 | Up $0.04 | $246.78 | $246.73 | 500 |
| 09:50 AM | $246.73 | Up $0.00 | $246.78 | $246.73 | 0 |
| 09:50 AM | $246.73 | Up $0.00 | $246.78 | $246.73 | 0 |
| 09:49 AM | $246.69 | Up $0.07 | $246.69 | $246.69 | 1,500 |
| 09:48 AM | $246.62 | Up $0.02 | $246.62 | $246.52 | 200 |
| 09:46 AM | $246.60 | Down $ -0.10 | $246.60 | $246.60 | 100 |
| 09:46 AM | $246.60 | Up $0.00 | $246.60 | $246.60 | 0 |
| 09:45 AM | $246.70 | Up $0.19 | $246.78 | $246.65 | 1,275 |
| 09:43 AM | $246.51 | Up $0.09 | $246.60 | $246.51 | 3,220 |
| 09:43 AM | $246.51 | Up $0.00 | $246.60 | $246.51 | 0 |
| 09:37 AM | $246.42 | Down $ -0.33 | $246.42 | $246.23 | 850 |
| 09:37 AM | $246.42 | Up $0.00 | $246.42 | $246.23 | 0 |
| 09:37 AM | $246.42 | Up $0.00 | $246.42 | $246.23 | 0 |
| 09:37 AM | $246.42 | Up $0.00 | $246.42 | $246.23 | 0 |
| 09:37 AM | $246.42 | Up $0.00 | $246.42 | $246.23 | 0 |
| 09:37 AM | $246.42 | Up $0.00 | $246.42 | $246.23 | 0 |
| 09:35 AM | $246.75 | Down $ -0.06 | $246.75 | $246.69 | 600 |
| 09:35 AM | $246.75 | Up $0.00 | $246.75 | $246.69 | 0 |
| 09:33 AM | $246.80 | Down $ -0.06 | $247.04 | $246.80 | 963 |
| 09:33 AM | $246.80 | Up $0.00 | $247.04 | $246.80 | 0 |
| 09:32 AM | $246.86 | Down $ -0.02 | $246.86 | $246.86 | 100 |
| 09:31 AM | $246.88 | Down $ -0.11 | $246.88 | $246.88 | 200 |
| 09:30 AM | $246.99 | Up $0.48 | $247.06 | $246.47 | 1,017 |
| Previous close | $246.51 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/05/2025 | $246.51 | $245.15 | $246.62 | $245.15 | 101,802 |
| 16/05/2025 | $244.47 | $241.61 | $244.52 | $241.56 | 105,461 |
| 15/05/2025 | $239.77 | $237.28 | $239.77 | $237.08 | 458,263 |
| 14/05/2025 | $236.71 | $238.62 | $238.74 | $236.60 | 480,316 |
| 13/05/2025 | $241.92 | $242.92 | $243.91 | $241.92 | 218,268 |
| 12/05/2025 | $248.86 | $247.07 | $249.20 | $246.96 | 113,839 |
| 09/05/2025 | $242.70 | $245.50 | $245.55 | $242.57 | 205,435 |
| 08/05/2025 | $245.42 | $246.52 | $247.69 | $245.39 | 73,425 |
| 07/05/2025 | $247.13 | $246.37 | $247.89 | $245.87 | 97,997 |
| 06/05/2025 | $245.25 | $247.93 | $248.54 | $244.80 | 251,355 |
| 05/05/2025 | $252.46 | $252.89 | $253.51 | $252.29 | 64,039 |
| 02/05/2025 | $253.23 | $252.69 | $254.14 | $252.65 | 109,405 |
| 01/05/2025 | $249.69 | $250.52 | $251.69 | $249.46 | 105,774 |
| 30/04/2025 | $256.08 | $254.08 | $256.64 | $253.78 | 45,263 |
| 29/04/2025 | $254.01 | $254.31 | $255.33 | $253.66 | 111,104 |
| 28/04/2025 | $252.47 | $251.35 | $252.99 | $250.37 | 64,280 |
| 25/04/2025 | $251.47 | $249.82 | $251.63 | $249.75 | 59,307 |
| 24/04/2025 | $250.44 | $249.40 | $250.70 | $249.34 | 43,810 |
| 23/04/2025 | $247.17 | $247.35 | $248.27 | $246.35 | 67,404 |
| 22/04/2025 | $245.35 | $245.59 | $245.76 | $243.00 | 143,082 |
| 21/04/2025 | $240.75 | $240.86 | $241.50 | $239.11 | 118,018 |
| 17/04/2025 | $246.13 | $246.27 | $247.75 | $245.78 | 105,013 |
| 16/04/2025 | $247.16 | $249.79 | $249.79 | $245.91 | 84,680 |
| 15/04/2025 | $249.89 | $250.36 | $250.59 | $248.94 | 50,222 |
| 14/04/2025 | $251.42 | $249.04 | $252.08 | $248.44 | 88,529 |
| 11/04/2025 | $248.11 | $244.28 | $249.12 | $243.96 | 97,261 |
| 10/04/2025 | $244.31 | $240.70 | $246.72 | $237.46 | 250,713 |
| 09/04/2025 | $251.76 | $235.41 | $252.34 | $234.98 | 410,650 |
| 04/04/2025 | $244.99 | $250.67 | $251.09 | $244.87 | 284,088 |
| 03/04/2025 | $259.09 | $260.80 | $261.73 | $259.07 | 150,741 |
Graphs are not available, please refer to the detailed table