Find a quote
Vanguard Industrials ETF
342.49 Up 0.00 (0.00 %)
Delayed : 2026/06/11 19:58:50
- Previous close $342.49
- Opening $334.24
- Today High $343.41
- Today Low $333.93
- Price Bid $329.00
- Price Ask $329.00
- 52 Weeks High $347.09
- 52 Weeks Low $268.94
- Size Bid 40
- Size Ask 40
- Volume 59,686
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $342.49 | Down $ -0.01 | $342.50 | $342.49 | 344 |
| 03:59 PM | $342.50 | Down $ -0.19 | $342.50 | $342.50 | 135 |
| 03:58 PM | $342.69 | Up $0.52 | $342.76 | $342.58 | 1,509 |
| 03:54 PM | $342.17 | Down $ -0.08 | $342.17 | $342.17 | 40 |
| 03:54 PM | $342.17 | Up $0.00 | $342.17 | $342.17 | 0 |
| 03:54 PM | $342.17 | Up $0.00 | $342.17 | $342.17 | 0 |
| 03:54 PM | $342.17 | Up $0.00 | $342.17 | $342.17 | 0 |
| 03:53 PM | $342.25 | Down $ -0.15 | $342.25 | $342.25 | 40 |
| 03:52 PM | $342.41 | Up $0.10 | $342.41 | $342.41 | 147 |
| 03:51 PM | $342.30 | Down $ -0.23 | $342.30 | $342.30 | 117 |
| 03:50 PM | $342.53 | Down $ -0.21 | $342.57 | $342.53 | 85 |
| 03:48 PM | $342.74 | Down $ -0.38 | $342.74 | $342.66 | 276 |
| 03:48 PM | $342.74 | Up $0.00 | $342.74 | $342.66 | 0 |
| 03:43 PM | $343.12 | Up $0.11 | $343.16 | $343.07 | 222 |
| 03:43 PM | $343.12 | Up $0.00 | $343.16 | $343.07 | 0 |
| 03:43 PM | $343.12 | Up $0.00 | $343.16 | $343.07 | 0 |
| 03:43 PM | $343.12 | Up $0.00 | $343.16 | $343.07 | 0 |
| 03:43 PM | $343.12 | Up $0.00 | $343.16 | $343.07 | 0 |
| 03:41 PM | $343.01 | Up $0.04 | $343.01 | $343.01 | 50 |
| 03:41 PM | $343.01 | Up $0.00 | $343.01 | $343.01 | 0 |
| 03:40 PM | $342.97 | Up $0.08 | $342.97 | $342.75 | 456 |
| 03:39 PM | $342.90 | Down $ -0.51 | $343.17 | $342.90 | 140 |
| 03:38 PM | $343.41 | Up $0.05 | $343.41 | $343.27 | 179 |
| 03:37 PM | $343.36 | Up $0.08 | $343.36 | $343.36 | 40 |
| 03:36 PM | $343.28 | Up $0.37 | $343.28 | $343.22 | 90 |
| 03:35 PM | $342.91 | Up $0.03 | $342.92 | $342.91 | 80 |
| 03:34 PM | $342.88 | Down $ -0.22 | $343.15 | $342.88 | 197 |
| 03:33 PM | $343.10 | Up $0.10 | $343.10 | $342.97 | 340 |
| 03:32 PM | $343.00 | Up $0.27 | $343.00 | $343.00 | 551 |
| 03:31 PM | $342.73 | Up $0.33 | $342.73 | $342.73 | 240 |
| 03:30 PM | $342.40 | Up $0.28 | $343.00 | $342.22 | 687 |
| 03:29 PM | $342.13 | Up $0.13 | $342.13 | $342.13 | 403 |
| 03:26 PM | $342.00 | Up $0.28 | $342.00 | $342.00 | 300 |
| 03:26 PM | $342.00 | Up $0.00 | $342.00 | $342.00 | 0 |
| 03:26 PM | $342.00 | Up $0.00 | $342.00 | $342.00 | 0 |
| 03:25 PM | $341.72 | Down $ -0.01 | $341.72 | $341.72 | 40 |
| 03:23 PM | $341.73 | Down $ -0.11 | $341.73 | $341.73 | 50 |
| 03:23 PM | $341.73 | Up $0.00 | $341.73 | $341.73 | 0 |
| 03:21 PM | $341.84 | Up $0.00 | $341.84 | $341.84 | 300 |
| 03:21 PM | $341.84 | Up $0.00 | $341.84 | $341.84 | 0 |
| 03:20 PM | $341.84 | Up $0.19 | $341.84 | $341.84 | 230 |
| 03:17 PM | $341.65 | Down $ -0.16 | $341.65 | $341.65 | 51 |
| 03:17 PM | $341.65 | Up $0.00 | $341.65 | $341.65 | 0 |
| 03:17 PM | $341.65 | Up $0.00 | $341.65 | $341.65 | 0 |
| 03:15 PM | $341.81 | Up $0.11 | $341.81 | $341.55 | 384 |
| 03:15 PM | $341.81 | Up $0.00 | $341.81 | $341.55 | 0 |
| 03:14 PM | $341.70 | Up $0.14 | $341.70 | $341.66 | 255 |
| 03:13 PM | $341.56 | Down $ -0.38 | $341.56 | $341.30 | 97 |
| 03:12 PM | $341.94 | Up $0.49 | $341.94 | $341.49 | 140 |
| 03:11 PM | $341.45 | Down $ -0.06 | $341.45 | $341.45 | 40 |
| 03:10 PM | $341.51 | Down $ -0.06 | $341.51 | $341.51 | 40 |
| 03:03 PM | $341.57 | Down $ -0.24 | $341.66 | $341.52 | 264 |
| 03:03 PM | $341.57 | Up $0.00 | $341.66 | $341.52 | 0 |
| 03:03 PM | $341.57 | Up $0.00 | $341.66 | $341.52 | 0 |
| 03:03 PM | $341.57 | Up $0.00 | $341.66 | $341.52 | 0 |
| 03:03 PM | $341.57 | Up $0.00 | $341.66 | $341.52 | 0 |
| 03:03 PM | $341.57 | Up $0.00 | $341.66 | $341.52 | 0 |
| 03:03 PM | $341.57 | Up $0.00 | $341.66 | $341.52 | 0 |
| 03:01 PM | $341.80 | Up $0.14 | $341.87 | $341.80 | 263 |
| 03:01 PM | $341.80 | Up $0.00 | $341.87 | $341.80 | 0 |
| 03:00 PM | $341.66 | Up $0.46 | $341.66 | $341.52 | 124 |
| 02:58 PM | $341.20 | Up $0.06 | $341.30 | $341.20 | 248 |
| 02:58 PM | $341.20 | Up $0.00 | $341.30 | $341.20 | 0 |
| 02:57 PM | $341.15 | Down $ -0.22 | $341.15 | $341.15 | 40 |
| 02:56 PM | $341.37 | Up $0.10 | $341.37 | $340.85 | 1,705 |
| 02:54 PM | $341.27 | Down $ -0.21 | $341.39 | $341.27 | 140 |
| 02:54 PM | $341.27 | Up $0.00 | $341.39 | $341.27 | 0 |
| 02:53 PM | $341.48 | Up $0.19 | $341.48 | $341.48 | 62 |
| 02:50 PM | $341.29 | Up $0.09 | $341.29 | $341.18 | 346 |
| 02:50 PM | $341.29 | Up $0.00 | $341.29 | $341.18 | 0 |
| 02:50 PM | $341.29 | Up $0.00 | $341.29 | $341.18 | 0 |
| 02:49 PM | $341.20 | Down $ -0.09 | $341.20 | $341.20 | 40 |
| 02:48 PM | $341.29 | Up $0.11 | $341.29 | $341.21 | 104 |
| 02:45 PM | $341.18 | Up $0.30 | $341.18 | $341.18 | 63 |
| 02:45 PM | $341.18 | Up $0.00 | $341.18 | $341.18 | 0 |
| 02:45 PM | $341.18 | Up $0.00 | $341.18 | $341.18 | 0 |
| 02:41 PM | $340.88 | Up $0.08 | $340.88 | $340.88 | 50 |
| 02:41 PM | $340.88 | Up $0.00 | $340.88 | $340.88 | 0 |
| 02:41 PM | $340.88 | Up $0.00 | $340.88 | $340.88 | 0 |
| 02:41 PM | $340.88 | Up $0.00 | $340.88 | $340.88 | 0 |
| 02:39 PM | $340.80 | Down $ -0.01 | $340.80 | $340.80 | 63 |
| 02:39 PM | $340.80 | Up $0.00 | $340.80 | $340.80 | 0 |
| 02:36 PM | $340.81 | Up $0.09 | $340.81 | $340.80 | 124 |
| 02:36 PM | $340.81 | Up $0.00 | $340.81 | $340.80 | 0 |
| 02:36 PM | $340.81 | Up $0.00 | $340.81 | $340.80 | 0 |
| 02:35 PM | $340.72 | Down $ -0.05 | $340.72 | $340.72 | 376 |
| 02:34 PM | $340.77 | Up $0.01 | $340.77 | $340.77 | 128 |
| 02:33 PM | $340.76 | Down $ -0.24 | $340.76 | $340.76 | 50 |
| 02:31 PM | $341.00 | Up $0.27 | $341.00 | $340.98 | 131 |
| 02:31 PM | $341.00 | Up $0.00 | $341.00 | $340.98 | 0 |
| 02:28 PM | $340.73 | Up $0.03 | $340.73 | $340.73 | 50 |
| 02:28 PM | $340.73 | Up $0.00 | $340.73 | $340.73 | 0 |
| 02:28 PM | $340.73 | Up $0.00 | $340.73 | $340.73 | 0 |
| 02:27 PM | $340.71 | Down $ -0.11 | $340.71 | $340.71 | 45 |
| 02:26 PM | $340.81 | Up $0.27 | $340.81 | $340.81 | 63 |
| 02:24 PM | $340.54 | Up $0.17 | $340.54 | $340.54 | 48 |
| 02:24 PM | $340.54 | Up $0.00 | $340.54 | $340.54 | 0 |
| 02:23 PM | $340.37 | Up $0.12 | $340.37 | $340.37 | 50 |
| 02:22 PM | $340.25 | Down $ -0.58 | $340.25 | $340.25 | 63 |
| 02:21 PM | $340.83 | Down $ -0.09 | $340.83 | $340.83 | 63 |
| 02:19 PM | $340.92 | Up $0.06 | $340.92 | $340.92 | 50 |
| 02:19 PM | $340.92 | Up $0.00 | $340.92 | $340.92 | 0 |
| 02:18 PM | $340.85 | Up $0.37 | $340.85 | $340.85 | 63 |
| 02:15 PM | $340.48 | Up $0.33 | $340.48 | $340.48 | 50 |
| 02:15 PM | $340.48 | Up $0.00 | $340.48 | $340.48 | 0 |
| 02:15 PM | $340.48 | Up $0.00 | $340.48 | $340.48 | 0 |
| 02:14 PM | $340.15 | Down $ -0.21 | $340.15 | $340.15 | 126 |
| 02:12 PM | $340.36 | Up $0.25 | $340.36 | $340.36 | 63 |
| 02:12 PM | $340.36 | Up $0.00 | $340.36 | $340.36 | 0 |
| 02:11 PM | $340.11 | Up $0.04 | $340.11 | $340.11 | 50 |
| 02:10 PM | $340.07 | Up $0.09 | $340.07 | $340.07 | 104 |
| 02:09 PM | $339.98 | Down $ -0.24 | $340.01 | $339.98 | 130 |
| 02:08 PM | $340.22 | Up $0.46 | $340.22 | $340.22 | 40 |
| 02:07 PM | $339.76 | Down $ -0.24 | $339.76 | $339.76 | 108 |
| 02:06 PM | $340.00 | Down $ -0.22 | $340.00 | $340.00 | 50 |
| 02:05 PM | $340.22 | Down $ -1.06 | $340.32 | $340.22 | 249 |
| 02:01 PM | $341.28 | Up $0.00 | $341.28 | $341.28 | 40 |
| 02:01 PM | $341.28 | Up $0.00 | $341.28 | $341.28 | 0 |
| 02:01 PM | $341.28 | Up $0.00 | $341.28 | $341.28 | 0 |
| 02:01 PM | $341.28 | Up $0.00 | $341.28 | $341.28 | 0 |
| 02:00 PM | $341.28 | Down $ -0.05 | $341.28 | $341.28 | 63 |
| 01:59 PM | $341.33 | Down $ -0.26 | $341.33 | $341.07 | 81 |
| 01:58 PM | $341.59 | Up $0.81 | $341.59 | $341.19 | 162 |
| 01:57 PM | $340.78 | Down $ -0.04 | $340.78 | $340.78 | 130 |
| 01:56 PM | $340.81 | Up $0.13 | $340.81 | $340.81 | 40 |
| 01:55 PM | $340.68 | Down $ -0.04 | $340.68 | $340.68 | 41 |
| 01:54 PM | $340.72 | Up $0.26 | $340.72 | $340.72 | 50 |
| 01:51 PM | $340.47 | Up $0.11 | $340.47 | $340.47 | 49 |
| 01:51 PM | $340.47 | Up $0.00 | $340.47 | $340.47 | 0 |
| 01:51 PM | $340.47 | Up $0.00 | $340.47 | $340.47 | 0 |
| 01:50 PM | $340.35 | Down $ -0.76 | $341.04 | $340.35 | 423 |
| 01:49 PM | $341.11 | Down $ -0.14 | $341.11 | $341.11 | 100 |
| 01:48 PM | $341.25 | Up $0.18 | $341.25 | $341.25 | 293 |
| 01:47 PM | $341.07 | Down $ -0.43 | $341.07 | $341.07 | 50 |
| 01:45 PM | $341.50 | Down $ -0.26 | $341.54 | $341.50 | 280 |
| 01:45 PM | $341.50 | Up $0.00 | $341.54 | $341.50 | 0 |
| 01:44 PM | $341.76 | Up $0.28 | $341.84 | $341.76 | 213 |
| 01:43 PM | $341.48 | Up $0.28 | $341.48 | $341.48 | 44 |
| 01:41 PM | $341.20 | Up $0.65 | $341.20 | $340.66 | 350 |
| 01:41 PM | $341.20 | Up $0.00 | $341.20 | $340.66 | 0 |
| 01:40 PM | $340.55 | Up $0.16 | $340.55 | $340.32 | 113 |
| 01:39 PM | $340.39 | Up $0.76 | $340.39 | $340.39 | 50 |
| 01:38 PM | $339.63 | Up $0.25 | $339.63 | $339.63 | 117 |
| 01:34 PM | $339.38 | Up $0.65 | $339.38 | $339.38 | 40 |
| 01:34 PM | $339.38 | Up $0.00 | $339.38 | $339.38 | 0 |
| 01:34 PM | $339.38 | Up $0.00 | $339.38 | $339.38 | 0 |
| 01:34 PM | $339.38 | Up $0.00 | $339.38 | $339.38 | 0 |
| 01:31 PM | $338.73 | Down $ -0.79 | $338.73 | $338.73 | 63 |
| 01:31 PM | $338.73 | Up $0.00 | $338.73 | $338.73 | 0 |
| 01:31 PM | $338.73 | Up $0.00 | $338.73 | $338.73 | 0 |
| 01:30 PM | $339.53 | Up $1.42 | $340.00 | $339.50 | 2,036 |
| 01:29 PM | $338.10 | Up $1.34 | $338.81 | $337.40 | 1,747 |
| 01:28 PM | $336.76 | Up $1.38 | $336.91 | $336.19 | 3,710 |
| 01:23 PM | $335.38 | Down $ -0.10 | $335.38 | $335.38 | 40 |
| 01:23 PM | $335.38 | Up $0.00 | $335.38 | $335.38 | 0 |
| 01:23 PM | $335.38 | Up $0.00 | $335.38 | $335.38 | 0 |
| 01:23 PM | $335.38 | Up $0.00 | $335.38 | $335.38 | 0 |
| 01:23 PM | $335.38 | Up $0.00 | $335.38 | $335.38 | 0 |
| 01:21 PM | $335.48 | Down $ -0.05 | $335.48 | $335.48 | 63 |
| 01:21 PM | $335.48 | Up $0.00 | $335.48 | $335.48 | 0 |
| 01:18 PM | $335.53 | Down $ -0.31 | $335.53 | $335.53 | 150 |
| 01:18 PM | $335.53 | Up $0.00 | $335.53 | $335.53 | 0 |
| 01:18 PM | $335.53 | Up $0.00 | $335.53 | $335.53 | 0 |
| 01:17 PM | $335.84 | Up $0.16 | $335.84 | $335.84 | 57 |
| 01:14 PM | $335.67 | Down $ -0.08 | $335.67 | $335.67 | 100 |
| 01:14 PM | $335.67 | Up $0.00 | $335.67 | $335.67 | 0 |
| 01:14 PM | $335.67 | Up $0.00 | $335.67 | $335.67 | 0 |
| 01:13 PM | $335.75 | Down $ -0.38 | $335.76 | $335.75 | 290 |
| 01:10 PM | $336.13 | Up $0.55 | $336.13 | $336.13 | 40 |
| 01:10 PM | $336.13 | Up $0.00 | $336.13 | $336.13 | 0 |
| 01:10 PM | $336.13 | Up $0.00 | $336.13 | $336.13 | 0 |
| 01:04 PM | $335.58 | Down $ -0.03 | $335.66 | $335.58 | 90 |
| 01:04 PM | $335.58 | Up $0.00 | $335.66 | $335.58 | 0 |
| 01:04 PM | $335.58 | Up $0.00 | $335.66 | $335.58 | 0 |
| 01:04 PM | $335.58 | Up $0.00 | $335.66 | $335.58 | 0 |
| 01:04 PM | $335.58 | Up $0.00 | $335.66 | $335.58 | 0 |
| 01:04 PM | $335.58 | Up $0.00 | $335.66 | $335.58 | 0 |
| 01:03 PM | $335.61 | Down $ -0.52 | $335.61 | $335.61 | 69 |
| 12:58 PM | $336.13 | Up $0.33 | $336.13 | $336.13 | 45 |
| 12:58 PM | $336.13 | Up $0.00 | $336.13 | $336.13 | 0 |
| 12:58 PM | $336.13 | Up $0.00 | $336.13 | $336.13 | 0 |
| 12:58 PM | $336.13 | Up $0.00 | $336.13 | $336.13 | 0 |
| 12:58 PM | $336.13 | Up $0.00 | $336.13 | $336.13 | 0 |
| 12:54 PM | $335.80 | Down $ -0.53 | $335.80 | $335.80 | 769 |
| 12:54 PM | $335.80 | Up $0.00 | $335.80 | $335.80 | 0 |
| 12:54 PM | $335.80 | Up $0.00 | $335.80 | $335.80 | 0 |
| 12:54 PM | $335.80 | Up $0.00 | $335.80 | $335.80 | 0 |
| 12:48 PM | $336.33 | Down $ -0.06 | $336.33 | $336.33 | 40 |
| 12:48 PM | $336.33 | Up $0.00 | $336.33 | $336.33 | 0 |
| 12:48 PM | $336.33 | Up $0.00 | $336.33 | $336.33 | 0 |
| 12:48 PM | $336.33 | Up $0.00 | $336.33 | $336.33 | 0 |
| 12:48 PM | $336.33 | Up $0.00 | $336.33 | $336.33 | 0 |
| 12:48 PM | $336.33 | Up $0.00 | $336.33 | $336.33 | 0 |
| 12:38 PM | $336.39 | Down $ -0.24 | $336.39 | $336.39 | 58 |
| 12:38 PM | $336.39 | Up $0.00 | $336.39 | $336.39 | 0 |
| 12:38 PM | $336.39 | Up $0.00 | $336.39 | $336.39 | 0 |
| 12:38 PM | $336.39 | Up $0.00 | $336.39 | $336.39 | 0 |
| 12:38 PM | $336.39 | Up $0.00 | $336.39 | $336.39 | 0 |
| 12:38 PM | $336.39 | Up $0.00 | $336.39 | $336.39 | 0 |
| 12:38 PM | $336.39 | Up $0.00 | $336.39 | $336.39 | 0 |
| 12:38 PM | $336.39 | Up $0.00 | $336.39 | $336.39 | 0 |
| 12:38 PM | $336.39 | Up $0.00 | $336.39 | $336.39 | 0 |
| 12:38 PM | $336.39 | Up $0.00 | $336.39 | $336.39 | 0 |
| 12:36 PM | $336.62 | Down $ -0.13 | $336.62 | $336.62 | 40 |
| 12:36 PM | $336.62 | Up $0.00 | $336.62 | $336.62 | 0 |
| 12:34 PM | $336.75 | Up $0.50 | $336.84 | $336.39 | 177 |
| 12:34 PM | $336.75 | Up $0.00 | $336.84 | $336.39 | 0 |
| 12:33 PM | $336.25 | Up $0.33 | $336.25 | $336.17 | 630 |
| 12:31 PM | $335.92 | Up $0.03 | $335.92 | $335.75 | 135 |
| 12:31 PM | $335.92 | Up $0.00 | $335.92 | $335.75 | 0 |
| 12:30 PM | $335.90 | Down $ -0.10 | $335.90 | $335.90 | 291 |
| 12:29 PM | $336.00 | Down $0.00 | $336.00 | $336.00 | 50 |
| 12:26 PM | $336.00 | Down $ -0.25 | $336.26 | $336.00 | 123 |
| 12:26 PM | $336.00 | Up $0.00 | $336.26 | $336.00 | 0 |
| 12:26 PM | $336.00 | Up $0.00 | $336.26 | $336.00 | 0 |
| 12:24 PM | $336.25 | Down $ -0.31 | $336.25 | $336.25 | 117 |
| 12:24 PM | $336.25 | Up $0.00 | $336.25 | $336.25 | 0 |
| 12:22 PM | $336.56 | Up $0.13 | $336.56 | $336.56 | 63 |
| 12:22 PM | $336.56 | Up $0.00 | $336.56 | $336.56 | 0 |
| 12:21 PM | $336.43 | Down $ -0.30 | $336.75 | $336.43 | 3,854 |
| 12:20 PM | $336.73 | Down $ -0.14 | $336.73 | $336.73 | 42 |
| 12:18 PM | $336.87 | Up $0.25 | $336.89 | $336.76 | 234 |
| 12:18 PM | $336.87 | Up $0.00 | $336.89 | $336.76 | 0 |
| 12:17 PM | $336.63 | Down $ -0.31 | $336.67 | $336.63 | 129 |
| 12:16 PM | $336.94 | Down $ -0.01 | $336.94 | $336.94 | 45 |
| 12:14 PM | $336.95 | Up $0.13 | $336.95 | $336.95 | 100 |
| 12:14 PM | $336.95 | Up $0.00 | $336.95 | $336.95 | 0 |
| 12:12 PM | $336.82 | Up $0.07 | $336.82 | $336.82 | 40 |
| 12:12 PM | $336.82 | Up $0.00 | $336.82 | $336.82 | 0 |
| 12:08 PM | $336.74 | Up $0.30 | $336.74 | $336.74 | 40 |
| 12:08 PM | $336.74 | Up $0.00 | $336.74 | $336.74 | 0 |
| 12:08 PM | $336.74 | Up $0.00 | $336.74 | $336.74 | 0 |
| 12:08 PM | $336.74 | Up $0.00 | $336.74 | $336.74 | 0 |
| 12:01 PM | $336.44 | Up $0.01 | $336.75 | $336.44 | 197 |
| 12:01 PM | $336.44 | Up $0.00 | $336.75 | $336.44 | 0 |
| 12:01 PM | $336.44 | Up $0.00 | $336.75 | $336.44 | 0 |
| 12:01 PM | $336.44 | Up $0.00 | $336.75 | $336.44 | 0 |
| 12:01 PM | $336.44 | Up $0.00 | $336.75 | $336.44 | 0 |
| 12:01 PM | $336.44 | Up $0.00 | $336.75 | $336.44 | 0 |
| 12:01 PM | $336.44 | Up $0.00 | $336.75 | $336.44 | 0 |
| 11:59 AM | $336.43 | Up $0.10 | $336.43 | $336.43 | 58 |
| 11:59 AM | $336.43 | Up $0.00 | $336.43 | $336.43 | 0 |
| 11:58 AM | $336.33 | Up $0.13 | $336.33 | $336.33 | 81 |
| 11:57 AM | $336.21 | Up $0.26 | $336.23 | $336.00 | 334 |
| 11:55 AM | $335.94 | Down $ -0.37 | $335.94 | $335.89 | 543 |
| 11:55 AM | $335.94 | Up $0.00 | $335.94 | $335.89 | 0 |
| 11:51 AM | $336.31 | Down $ -0.12 | $336.31 | $336.31 | 75 |
| 11:51 AM | $336.31 | Up $0.00 | $336.31 | $336.31 | 0 |
| 11:51 AM | $336.31 | Up $0.00 | $336.31 | $336.31 | 0 |
| 11:51 AM | $336.31 | Up $0.00 | $336.31 | $336.31 | 0 |
| 11:44 AM | $336.42 | Down $ -0.54 | $336.50 | $336.42 | 257 |
| 11:44 AM | $336.42 | Up $0.00 | $336.50 | $336.42 | 0 |
| 11:44 AM | $336.42 | Up $0.00 | $336.50 | $336.42 | 0 |
| 11:44 AM | $336.42 | Up $0.00 | $336.50 | $336.42 | 0 |
| 11:44 AM | $336.42 | Up $0.00 | $336.50 | $336.42 | 0 |
| 11:44 AM | $336.42 | Up $0.00 | $336.50 | $336.42 | 0 |
| 11:44 AM | $336.42 | Up $0.00 | $336.50 | $336.42 | 0 |
| 11:40 AM | $336.96 | Up $0.13 | $337.02 | $336.96 | 156 |
| 11:40 AM | $336.96 | Up $0.00 | $337.02 | $336.96 | 0 |
| 11:40 AM | $336.96 | Up $0.00 | $337.02 | $336.96 | 0 |
| 11:40 AM | $336.96 | Up $0.00 | $337.02 | $336.96 | 0 |
| 11:39 AM | $336.83 | Up $0.25 | $336.83 | $336.83 | 228 |
| 11:34 AM | $336.57 | Down $ -0.29 | $336.57 | $336.57 | 44 |
| 11:34 AM | $336.57 | Up $0.00 | $336.57 | $336.57 | 0 |
| 11:34 AM | $336.57 | Up $0.00 | $336.57 | $336.57 | 0 |
| 11:34 AM | $336.57 | Up $0.00 | $336.57 | $336.57 | 0 |
| 11:34 AM | $336.57 | Up $0.00 | $336.57 | $336.57 | 0 |
| 11:29 AM | $336.86 | Down $ -0.07 | $336.86 | $336.86 | 40 |
| 11:29 AM | $336.86 | Up $0.00 | $336.86 | $336.86 | 0 |
| 11:29 AM | $336.86 | Up $0.00 | $336.86 | $336.86 | 0 |
| 11:29 AM | $336.86 | Up $0.00 | $336.86 | $336.86 | 0 |
| 11:29 AM | $336.86 | Up $0.00 | $336.86 | $336.86 | 0 |
| 11:23 AM | $336.93 | Up $0.08 | $336.93 | $336.93 | 48 |
| 11:23 AM | $336.93 | Up $0.00 | $336.93 | $336.93 | 0 |
| 11:23 AM | $336.93 | Up $0.00 | $336.93 | $336.93 | 0 |
| 11:23 AM | $336.93 | Up $0.00 | $336.93 | $336.93 | 0 |
| 11:23 AM | $336.93 | Up $0.00 | $336.93 | $336.93 | 0 |
| 11:23 AM | $336.93 | Up $0.00 | $336.93 | $336.93 | 0 |
| 11:20 AM | $336.85 | Up $0.22 | $336.85 | $336.42 | 244 |
| 11:20 AM | $336.85 | Up $0.00 | $336.85 | $336.42 | 0 |
| 11:20 AM | $336.85 | Up $0.00 | $336.85 | $336.42 | 0 |
| 11:13 AM | $336.63 | Up $0.61 | $336.63 | $336.63 | 47 |
| 11:13 AM | $336.63 | Up $0.00 | $336.63 | $336.63 | 0 |
| 11:13 AM | $336.63 | Up $0.00 | $336.63 | $336.63 | 0 |
| 11:13 AM | $336.63 | Up $0.00 | $336.63 | $336.63 | 0 |
| 11:13 AM | $336.63 | Up $0.00 | $336.63 | $336.63 | 0 |
| 11:13 AM | $336.63 | Up $0.00 | $336.63 | $336.63 | 0 |
| 11:13 AM | $336.63 | Up $0.00 | $336.63 | $336.63 | 0 |
| 11:11 AM | $336.02 | Down $ -0.24 | $336.02 | $336.02 | 68 |
| 11:11 AM | $336.02 | Up $0.00 | $336.02 | $336.02 | 0 |
| 11:09 AM | $336.27 | Up $0.43 | $336.30 | $336.27 | 95 |
| 11:09 AM | $336.27 | Up $0.00 | $336.30 | $336.27 | 0 |
| 11:07 AM | $335.84 | Up $0.16 | $335.96 | $335.78 | 408 |
| 11:07 AM | $335.84 | Up $0.00 | $335.96 | $335.78 | 0 |
| 11:02 AM | $335.67 | Down $ -0.31 | $335.67 | $335.67 | 98 |
| 11:02 AM | $335.67 | Up $0.00 | $335.67 | $335.67 | 0 |
| 11:02 AM | $335.67 | Up $0.00 | $335.67 | $335.67 | 0 |
| 11:02 AM | $335.67 | Up $0.00 | $335.67 | $335.67 | 0 |
| 11:02 AM | $335.67 | Up $0.00 | $335.67 | $335.67 | 0 |
| 11:00 AM | $335.98 | Up $0.24 | $335.98 | $335.74 | 133 |
| 11:00 AM | $335.98 | Up $0.00 | $335.98 | $335.74 | 0 |
| 10:59 AM | $335.75 | Down $ -0.32 | $335.75 | $335.75 | 80 |
| 10:58 AM | $336.07 | Down $ -0.05 | $336.14 | $336.07 | 240 |
| 10:56 AM | $336.12 | Down $ -0.31 | $336.12 | $336.12 | 40 |
| 10:56 AM | $336.12 | Up $0.00 | $336.12 | $336.12 | 0 |
| 10:52 AM | $336.43 | Down $ -0.46 | $336.43 | $336.43 | 101 |
| 10:52 AM | $336.43 | Up $0.00 | $336.43 | $336.43 | 0 |
| 10:52 AM | $336.43 | Up $0.00 | $336.43 | $336.43 | 0 |
| 10:52 AM | $336.43 | Up $0.00 | $336.43 | $336.43 | 0 |
| 10:49 AM | $336.89 | Up $0.33 | $336.89 | $336.69 | 119 |
| 10:49 AM | $336.89 | Up $0.00 | $336.89 | $336.69 | 0 |
| 10:49 AM | $336.89 | Up $0.00 | $336.89 | $336.69 | 0 |
| 10:48 AM | $336.56 | Up $0.14 | $336.56 | $336.56 | 80 |
| 10:46 AM | $336.42 | Down $ -0.39 | $336.42 | $336.42 | 100 |
| 10:46 AM | $336.42 | Up $0.00 | $336.42 | $336.42 | 0 |
| 10:44 AM | $336.81 | Down $ -0.06 | $336.81 | $336.81 | 140 |
| 10:44 AM | $336.81 | Up $0.00 | $336.81 | $336.81 | 0 |
| 10:41 AM | $336.88 | Down $ -0.25 | $336.88 | $336.88 | 264 |
| 10:41 AM | $336.88 | Up $0.00 | $336.88 | $336.88 | 0 |
| 10:41 AM | $336.88 | Up $0.00 | $336.88 | $336.88 | 0 |
| 10:38 AM | $337.12 | Up $0.12 | $337.12 | $337.12 | 41 |
| 10:38 AM | $337.12 | Up $0.00 | $337.12 | $337.12 | 0 |
| 10:38 AM | $337.12 | Up $0.00 | $337.12 | $337.12 | 0 |
| 10:37 AM | $337.00 | Up $0.67 | $337.00 | $337.00 | 100 |
| 10:35 AM | $336.34 | Up $0.09 | $336.34 | $336.34 | 777 |
| 10:35 AM | $336.34 | Up $0.00 | $336.34 | $336.34 | 0 |
| 10:32 AM | $336.25 | Up $0.01 | $336.25 | $336.25 | 70 |
| 10:32 AM | $336.25 | Up $0.00 | $336.25 | $336.25 | 0 |
| 10:32 AM | $336.25 | Up $0.00 | $336.25 | $336.25 | 0 |
| 10:29 AM | $336.24 | Up $0.26 | $336.24 | $336.24 | 75 |
| 10:29 AM | $336.24 | Up $0.00 | $336.24 | $336.24 | 0 |
| 10:29 AM | $336.24 | Up $0.00 | $336.24 | $336.24 | 0 |
| 10:27 AM | $335.97 | Down $ -0.27 | $335.97 | $335.97 | 47 |
| 10:27 AM | $335.97 | Up $0.00 | $335.97 | $335.97 | 0 |
| 10:26 AM | $336.24 | Down $ -0.34 | $336.24 | $336.24 | 40 |
| 10:24 AM | $336.58 | Up $1.59 | $336.58 | $336.58 | 100 |
| 10:24 AM | $336.58 | Up $0.00 | $336.58 | $336.58 | 0 |
| 10:19 AM | $334.99 | Down $ -0.09 | $334.99 | $334.99 | 109 |
| 10:19 AM | $334.99 | Up $0.00 | $334.99 | $334.99 | 0 |
| 10:19 AM | $334.99 | Up $0.00 | $334.99 | $334.99 | 0 |
| 10:19 AM | $334.99 | Up $0.00 | $334.99 | $334.99 | 0 |
| 10:19 AM | $334.99 | Up $0.00 | $334.99 | $334.99 | 0 |
| 10:18 AM | $335.08 | Up $0.09 | $335.08 | $335.08 | 50 |
| 10:17 AM | $334.99 | Down $ -0.24 | $334.99 | $334.55 | 250 |
| 10:15 AM | $335.23 | Down $ -0.15 | $335.23 | $335.23 | 43 |
| 10:15 AM | $335.23 | Up $0.00 | $335.23 | $335.23 | 0 |
| 10:14 AM | $335.38 | Up $0.12 | $335.38 | $335.38 | 102 |
| 10:11 AM | $335.26 | Down $ -0.76 | $335.27 | $335.26 | 220 |
| 10:11 AM | $335.26 | Up $0.00 | $335.27 | $335.26 | 0 |
| 10:11 AM | $335.26 | Up $0.00 | $335.27 | $335.26 | 0 |
| 10:10 AM | $336.03 | Down $ -0.36 | $336.28 | $336.03 | 155 |
| 10:07 AM | $336.38 | Up $0.77 | $336.38 | $336.38 | 760 |
| 10:07 AM | $336.38 | Up $0.00 | $336.38 | $336.38 | 0 |
| 10:07 AM | $336.38 | Up $0.00 | $336.38 | $336.38 | 0 |
| 10:05 AM | $335.61 | Down $ -0.72 | $335.61 | $335.61 | 40 |
| 10:05 AM | $335.61 | Up $0.00 | $335.61 | $335.61 | 0 |
| 10:04 AM | $336.33 | Down $ -0.21 | $336.33 | $336.33 | 46 |
| 10:03 AM | $336.54 | Up $0.06 | $336.54 | $336.17 | 355 |
| 10:02 AM | $336.48 | Down $ -0.06 | $336.48 | $336.48 | 635 |
| 10:01 AM | $336.54 | Up $0.21 | $336.54 | $336.54 | 60 |
| 09:59 AM | $336.33 | Down $ -0.42 | $336.33 | $336.29 | 1,009 |
| 09:59 AM | $336.33 | Up $0.00 | $336.33 | $336.29 | 0 |
| 09:56 AM | $336.75 | Up $0.27 | $336.75 | $336.75 | 90 |
| 09:56 AM | $336.75 | Up $0.00 | $336.75 | $336.75 | 0 |
| 09:56 AM | $336.75 | Up $0.00 | $336.75 | $336.75 | 0 |
| 09:53 AM | $336.47 | Up $0.26 | $336.47 | $336.47 | 44 |
| 09:53 AM | $336.47 | Up $0.00 | $336.47 | $336.47 | 0 |
| 09:53 AM | $336.47 | Up $0.00 | $336.47 | $336.47 | 0 |
| 09:52 AM | $336.21 | Down $ -0.29 | $336.22 | $336.16 | 326 |
| 09:51 AM | $336.50 | Up $0.00 | $336.50 | $336.49 | 161 |
| 09:50 AM | $336.50 | Up $0.57 | $336.50 | $336.25 | 1,051 |
| 09:47 AM | $335.93 | Up $0.55 | $335.93 | $335.93 | 255 |
| 09:47 AM | $335.93 | Up $0.00 | $335.93 | $335.93 | 0 |
| 09:47 AM | $335.93 | Up $0.00 | $335.93 | $335.93 | 0 |
| 09:45 AM | $335.38 | Up $0.24 | $335.38 | $335.38 | 44 |
| 09:45 AM | $335.38 | Up $0.00 | $335.38 | $335.38 | 0 |
| 09:43 AM | $335.14 | Up $0.21 | $335.14 | $335.14 | 50 |
| 09:43 AM | $335.14 | Up $0.00 | $335.14 | $335.14 | 0 |
| 09:42 AM | $334.93 | Up $0.00 | $334.93 | $334.60 | 240 |
| 09:40 AM | $334.93 | Down $ -0.46 | $334.93 | $334.93 | 350 |
| 09:40 AM | $334.93 | Up $0.00 | $334.93 | $334.93 | 0 |
| 09:37 AM | $335.40 | Up $0.19 | $335.74 | $335.35 | 276 |
| 09:37 AM | $335.40 | Up $0.00 | $335.74 | $335.35 | 0 |
| 09:37 AM | $335.40 | Up $0.00 | $335.74 | $335.35 | 0 |
| 09:36 AM | $335.21 | Up $0.10 | $335.21 | $335.19 | 121 |
| 09:35 AM | $335.11 | Up $0.48 | $335.11 | $335.11 | 40 |
| 09:34 AM | $334.64 | Up $0.27 | $334.64 | $334.64 | 42 |
| 09:33 AM | $334.36 | Down $ -0.12 | $334.36 | $334.14 | 492 |
| 09:32 AM | $334.48 | Down $ -0.05 | $334.48 | $334.48 | 94 |
| 09:31 AM | $334.53 | Up $0.59 | $334.53 | $334.53 | 45 |
| 09:30 AM | $333.94 | Up $2.70 | $334.24 | $333.93 | 2,163 |
| Previous close | $331.24 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/06/2026 | $342.49 | $336.75 | $343.41 | $335.38 | 32,484 |
| 10/06/2026 | $331.24 | $334.65 | $335.06 | $331.01 | 34,395 |
| 09/06/2026 | $342.81 | $337.10 | $342.93 | $334.58 | 34,808 |
| 08/06/2026 | $338.98 | $340.62 | $340.95 | $338.42 | 19,190 |
| 05/06/2026 | $340.00 | $342.60 | $342.60 | $338.20 | 16,478 |
| 04/06/2026 | $345.21 | $343.76 | $345.95 | $343.68 | 18,682 |
| 03/06/2026 | $341.36 | $343.28 | $343.32 | $341.17 | 36,036 |
| 02/06/2026 | $342.25 | $341.31 | $342.30 | $340.12 | 50,521 |
| 01/06/2026 | $338.33 | $336.46 | $339.58 | $336.13 | 57,617 |
| 29/05/2026 | $340.77 | $341.36 | $341.54 | $339.95 | 21,795 |
| 28/05/2026 | $341.94 | $343.15 | $343.71 | $341.90 | 28,511 |
| 27/05/2026 | $342.32 | $342.19 | $343.41 | $341.91 | 26,554 |
| 26/05/2026 | $341.95 | $341.20 | $342.40 | $340.81 | 27,180 |
| 22/05/2026 | $336.09 | $336.68 | $338.05 | $335.95 | 26,821 |
| 21/05/2026 | $333.32 | $331.02 | $335.00 | $330.63 | 70,995 |
| 20/05/2026 | $333.49 | $334.31 | $334.56 | $332.97 | 27,702 |
| 19/05/2026 | $328.47 | $328.56 | $331.58 | $328.30 | 37,003 |
| 18/05/2026 | $332.75 | $331.86 | $333.12 | $330.59 | 38,855 |
| 15/05/2026 | $334.48 | $334.78 | $335.14 | $333.86 | 20,967 |
| 14/05/2026 | $341.48 | $340.85 | $341.48 | $340.18 | 24,837 |
| 13/05/2026 | $339.04 | $339.25 | $339.91 | $338.45 | 93,579 |
| 12/05/2026 | $340.19 | $336.19 | $340.70 | $336.19 | 50,143 |
| 11/05/2026 | $341.95 | $341.97 | $343.33 | $341.61 | 28,791 |
| 08/05/2026 | $338.69 | $339.77 | $340.20 | $338.41 | 83,412 |
| 07/05/2026 | $339.36 | $341.72 | $341.73 | $338.27 | 33,814 |
| 06/05/2026 | $345.38 | $344.02 | $346.07 | $343.50 | 47,998 |
| 05/05/2026 | $337.38 | $337.50 | $338.00 | $336.94 | 44,083 |
| 04/05/2026 | $333.60 | $333.92 | $334.81 | $332.69 | 21,453 |
| 01/05/2026 | $337.52 | $337.88 | $338.64 | $337.44 | 41,897 |
| 30/04/2026 | $340.10 | $338.82 | $340.42 | $338.46 | 23,593 |
Graphs are not available, please refer to the detailed table