Find a quote
Vanguard Total International Stock ETF
66.71 Down -0.04 (-0.06 %)
Delayed : 2025/05/23 19:56:57
- Previous close $66.75
- Opening $66.22
- Today High $66.88
- Today Low $66.16
- Price Bid $66.55
- Price Ask $66.55
- 52 Weeks High $67.26
- 52 Weeks Low $54.98
- Size Bid 7
- Size Ask 1
- Volume 8,117,893
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $66.75 | Down $0.00 | $66.76 | $66.75 | 18,508 |
| 03:59 PM | $66.76 | Down $ -0.01 | $66.76 | $66.74 | 20,902 |
| 03:58 PM | $66.76 | Up $0.03 | $66.77 | $66.74 | 4,709 |
| 03:57 PM | $66.73 | Up $0.03 | $66.73 | $66.71 | 6,899 |
| 03:56 PM | $66.71 | Up $0.02 | $66.72 | $66.68 | 9,334 |
| 03:55 PM | $66.68 | Down $ -0.02 | $66.69 | $66.67 | 6,936 |
| 03:54 PM | $66.70 | Up $0.01 | $66.71 | $66.69 | 14,464 |
| 03:53 PM | $66.69 | Down $ -0.02 | $66.71 | $66.68 | 13,172 |
| 03:52 PM | $66.71 | Up $0.00 | $66.71 | $66.69 | 5,389 |
| 03:51 PM | $66.71 | Down $ -0.02 | $66.71 | $66.69 | 2,005 |
| 03:50 PM | $66.72 | Down $0.00 | $66.74 | $66.71 | 9,472 |
| 03:49 PM | $66.73 | Down $ -0.01 | $66.73 | $66.73 | 505 |
| 03:48 PM | $66.73 | Up $0.00 | $66.74 | $66.73 | 3,758 |
| 03:47 PM | $66.73 | Up $0.00 | $66.74 | $66.73 | 7,663 |
| 03:46 PM | $66.73 | Down $ -0.02 | $66.74 | $66.73 | 419 |
| 03:45 PM | $66.75 | Down $ -0.02 | $66.77 | $66.75 | 5,014 |
| 03:44 PM | $66.77 | Up $0.01 | $66.77 | $66.76 | 5,481 |
| 03:43 PM | $66.76 | Down $ -0.02 | $66.77 | $66.76 | 3,495 |
| 03:42 PM | $66.77 | Down $ -0.01 | $66.78 | $66.77 | 3,678 |
| 03:41 PM | $66.78 | Up $0.02 | $66.78 | $66.75 | 5,322 |
| 03:40 PM | $66.76 | Up $0.00 | $66.76 | $66.75 | 5,837 |
| 03:39 PM | $66.75 | Down $ -0.01 | $66.76 | $66.74 | 11,581 |
| 03:38 PM | $66.76 | Up $0.03 | $66.76 | $66.74 | 953 |
| 03:37 PM | $66.73 | Up $0.01 | $66.73 | $66.72 | 5,255 |
| 03:35 PM | $66.73 | Down $ -0.01 | $66.74 | $66.73 | 1,596 |
| 03:35 PM | $66.73 | Up $0.00 | $66.74 | $66.73 | 0 |
| 03:34 PM | $66.73 | Up $0.02 | $66.73 | $66.71 | 4,671 |
| 03:33 PM | $66.71 | Down $0.00 | $66.71 | $66.70 | 8,793 |
| 03:32 PM | $66.72 | Down $ -0.02 | $66.73 | $66.71 | 4,408 |
| 03:31 PM | $66.73 | Up $0.01 | $66.73 | $66.71 | 2,735 |
| 03:30 PM | $66.73 | Up $0.01 | $66.73 | $66.71 | 11,587 |
| 03:29 PM | $66.72 | Down $0.00 | $66.72 | $66.72 | 6,213 |
| 03:28 PM | $66.72 | Up $0.01 | $66.72 | $66.71 | 6,879 |
| 03:27 PM | $66.71 | Down $ -0.01 | $66.72 | $66.70 | 19,312 |
| 03:26 PM | $66.72 | Down $ -0.01 | $66.73 | $66.72 | 17,116 |
| 03:25 PM | $66.72 | Down $0.00 | $66.73 | $66.72 | 3,476 |
| 03:24 PM | $66.73 | Down $ -0.01 | $66.73 | $66.71 | 10,495 |
| 03:23 PM | $66.73 | Up $0.01 | $66.74 | $66.73 | 12,209 |
| 03:22 PM | $66.73 | Down $ -0.03 | $66.75 | $66.72 | 18,553 |
| 03:21 PM | $66.75 | Down $0.00 | $66.76 | $66.75 | 13,117 |
| 03:20 PM | $66.76 | Down $ -0.01 | $66.77 | $66.75 | 13,224 |
| 03:19 PM | $66.77 | Down $ -0.02 | $66.77 | $66.76 | 11,425 |
| 03:18 PM | $66.78 | Down $ -0.02 | $66.80 | $66.78 | 16,596 |
| 03:17 PM | $66.80 | Up $0.02 | $66.80 | $66.79 | 1,218 |
| 03:16 PM | $66.79 | Down $ -0.01 | $66.80 | $66.79 | 23,488 |
| 03:15 PM | $66.80 | Down $ -0.02 | $66.82 | $66.79 | 22,002 |
| 03:14 PM | $66.81 | Down $0.00 | $66.82 | $66.81 | 4,350 |
| 03:13 PM | $66.81 | Down $0.00 | $66.82 | $66.81 | 4,983 |
| 03:12 PM | $66.82 | Up $0.01 | $66.82 | $66.80 | 12,459 |
| 03:11 PM | $66.81 | Up $0.01 | $66.81 | $66.80 | 5,620 |
| 03:10 PM | $66.80 | Up $0.00 | $66.80 | $66.79 | 6,850 |
| 03:09 PM | $66.80 | Up $0.00 | $66.80 | $66.78 | 8,519 |
| 03:08 PM | $66.79 | Up $0.01 | $66.80 | $66.79 | 13,011 |
| 03:07 PM | $66.78 | Up $0.02 | $66.79 | $66.77 | 11,882 |
| 03:06 PM | $66.77 | Up $0.02 | $66.77 | $66.75 | 9,755 |
| 03:05 PM | $66.75 | Up $0.01 | $66.76 | $66.75 | 6,652 |
| 03:04 PM | $66.74 | Down $ -0.01 | $66.76 | $66.74 | 4,951 |
| 03:03 PM | $66.75 | Up $0.01 | $66.76 | $66.74 | 20,808 |
| 03:02 PM | $66.73 | Down $ -0.01 | $66.75 | $66.73 | 14,656 |
| 03:01 PM | $66.75 | Up $0.00 | $66.75 | $66.74 | 6,557 |
| 03:00 PM | $66.75 | Down $ -0.01 | $66.76 | $66.74 | 16,384 |
| 02:59 PM | $66.76 | Up $0.00 | $66.76 | $66.75 | 2,637 |
| 02:58 PM | $66.75 | Down $0.00 | $66.76 | $66.75 | 5,229 |
| 02:57 PM | $66.76 | Down $ -0.01 | $66.77 | $66.76 | 7,801 |
| 02:56 PM | $66.77 | Down $ -0.01 | $66.78 | $66.77 | 11,863 |
| 02:55 PM | $66.78 | Up $0.00 | $66.78 | $66.77 | 6,341 |
| 02:54 PM | $66.78 | Up $0.00 | $66.78 | $66.78 | 4,334 |
| 02:53 PM | $66.77 | Down $0.00 | $66.78 | $66.77 | 6,296 |
| 02:52 PM | $66.78 | Up $0.00 | $66.79 | $66.78 | 13,660 |
| 02:51 PM | $66.78 | Up $0.01 | $66.78 | $66.77 | 4,759 |
| 02:50 PM | $66.77 | Down $ -0.01 | $66.78 | $66.77 | 2,190 |
| 02:49 PM | $66.78 | Up $0.00 | $66.79 | $66.77 | 18,659 |
| 02:48 PM | $66.77 | Up $0.02 | $66.77 | $66.75 | 10,530 |
| 02:47 PM | $66.76 | Up $0.00 | $66.76 | $66.75 | 6,455 |
| 02:46 PM | $66.76 | Down $ -0.02 | $66.77 | $66.76 | 6,906 |
| 02:45 PM | $66.78 | Up $0.00 | $66.79 | $66.77 | 37,164 |
| 02:44 PM | $66.78 | Down $ -0.01 | $66.79 | $66.77 | 15,058 |
| 02:43 PM | $66.79 | Up $0.00 | $66.79 | $66.78 | 9,857 |
| 02:42 PM | $66.79 | Up $0.00 | $66.79 | $66.79 | 1,300 |
| 02:41 PM | $66.78 | Up $0.01 | $66.78 | $66.78 | 11,369 |
| 02:40 PM | $66.78 | Down $ -0.02 | $66.80 | $66.78 | 7,934 |
| 02:39 PM | $66.80 | Down $ -0.02 | $66.81 | $66.79 | 5,617 |
| 02:38 PM | $66.82 | Up $0.01 | $66.83 | $66.82 | 5,123 |
| 02:37 PM | $66.81 | Down $ -0.01 | $66.82 | $66.81 | 7,921 |
| 02:36 PM | $66.82 | Down $0.00 | $66.83 | $66.82 | 5,248 |
| 02:35 PM | $66.82 | Up $0.03 | $66.82 | $66.79 | 5,303 |
| 02:34 PM | $66.79 | Down $ -0.01 | $66.80 | $66.79 | 15,890 |
| 02:33 PM | $66.79 | Up $0.01 | $66.79 | $66.78 | 4,277 |
| 02:32 PM | $66.79 | Up $0.00 | $66.79 | $66.77 | 19,237 |
| 02:31 PM | $66.79 | Down $0.00 | $66.79 | $66.78 | 3,100 |
| 02:30 PM | $66.79 | Up $0.02 | $66.79 | $66.78 | 4,148 |
| 02:29 PM | $66.77 | Up $0.01 | $66.77 | $66.76 | 4,156 |
| 02:28 PM | $66.76 | Down $ -0.03 | $66.79 | $66.75 | 10,728 |
| 02:27 PM | $66.79 | Up $0.02 | $66.79 | $66.77 | 4,820 |
| 02:26 PM | $66.77 | Up $0.01 | $66.79 | $66.77 | 14,640 |
| 02:25 PM | $66.76 | Down $ -0.01 | $66.78 | $66.76 | 7,557 |
| 02:24 PM | $66.77 | Up $0.02 | $66.77 | $66.75 | 4,786 |
| 02:23 PM | $66.75 | Up $0.00 | $66.76 | $66.73 | 11,034 |
| 02:22 PM | $66.75 | Down $ -0.02 | $66.76 | $66.74 | 11,976 |
| 02:21 PM | $66.76 | Down $ -0.02 | $66.78 | $66.76 | 5,950 |
| 02:20 PM | $66.78 | Down $ -0.03 | $66.80 | $66.77 | 26,024 |
| 02:19 PM | $66.81 | Down $ -0.05 | $66.87 | $66.80 | 23,053 |
| 02:18 PM | $66.86 | Up $0.01 | $66.86 | $66.85 | 8,947 |
| 02:17 PM | $66.85 | Down $ -0.03 | $66.88 | $66.85 | 12,579 |
| 02:16 PM | $66.88 | Up $0.01 | $66.88 | $66.87 | 6,646 |
| 02:15 PM | $66.87 | Up $0.00 | $66.87 | $66.86 | 4,811 |
| 02:14 PM | $66.87 | Up $0.00 | $66.87 | $66.85 | 7,223 |
| 02:13 PM | $66.86 | Up $0.01 | $66.86 | $66.85 | 6,920 |
| 02:12 PM | $66.85 | Up $0.00 | $66.86 | $66.85 | 26,240 |
| 02:11 PM | $66.85 | Down $ -0.01 | $66.86 | $66.85 | 1,951 |
| 02:10 PM | $66.86 | Down $0.00 | $66.86 | $66.86 | 338 |
| 02:09 PM | $66.86 | Down $ -0.02 | $66.88 | $66.86 | 11,500 |
| 02:08 PM | $66.88 | Up $0.01 | $66.88 | $66.86 | 4,426 |
| 02:07 PM | $66.87 | Up $0.00 | $66.87 | $66.86 | 8,176 |
| 02:06 PM | $66.86 | Up $0.00 | $66.88 | $66.86 | 17,061 |
| 02:05 PM | $66.86 | Up $0.01 | $66.87 | $66.84 | 6,740 |
| 02:04 PM | $66.85 | Up $0.00 | $66.86 | $66.84 | 4,932 |
| 02:03 PM | $66.85 | Up $0.01 | $66.85 | $66.84 | 3,431 |
| 02:02 PM | $66.84 | Up $0.00 | $66.84 | $66.83 | 5,617 |
| 02:01 PM | $66.83 | Up $0.02 | $66.83 | $66.82 | 2,942 |
| 02:00 PM | $66.82 | Up $0.00 | $66.82 | $66.81 | 12,301 |
| 01:59 PM | $66.82 | Down $0.00 | $66.82 | $66.81 | 1,415 |
| 01:58 PM | $66.82 | Up $0.00 | $66.83 | $66.82 | 8,102 |
| 01:57 PM | $66.82 | Down $ -0.01 | $66.82 | $66.81 | 8,178 |
| 01:56 PM | $66.82 | Down $ -0.03 | $66.86 | $66.82 | 10,657 |
| 01:55 PM | $66.85 | Up $0.00 | $66.86 | $66.85 | 6,231 |
| 01:54 PM | $66.85 | Up $0.00 | $66.85 | $66.84 | 69,461 |
| 01:53 PM | $66.85 | Down $ -0.02 | $66.87 | $66.85 | 10,952 |
| 01:52 PM | $66.87 | Up $0.00 | $66.88 | $66.86 | 6,711 |
| 01:51 PM | $66.86 | Up $0.00 | $66.88 | $66.86 | 28,096 |
| 01:50 PM | $66.86 | Up $0.01 | $66.86 | $66.85 | 5,722 |
| 01:49 PM | $66.85 | Up $0.01 | $66.85 | $66.84 | 5,900 |
| 01:48 PM | $66.84 | Up $0.00 | $66.84 | $66.83 | 8,492 |
| 01:47 PM | $66.83 | Up $0.02 | $66.84 | $66.82 | 5,333 |
| 01:46 PM | $66.82 | Up $0.01 | $66.82 | $66.80 | 10,016 |
| 01:45 PM | $66.81 | Up $0.01 | $66.81 | $66.79 | 9,899 |
| 01:44 PM | $66.80 | Up $0.01 | $66.80 | $66.78 | 10,457 |
| 01:43 PM | $66.79 | Up $0.00 | $66.80 | $66.79 | 22,830 |
| 01:42 PM | $66.78 | Down $ -0.01 | $66.80 | $66.78 | 28,844 |
| 01:41 PM | $66.79 | Up $0.01 | $66.80 | $66.78 | 13,570 |
| 01:40 PM | $66.78 | Down $ -0.02 | $66.80 | $66.78 | 6,808 |
| 01:39 PM | $66.80 | Down $ -0.01 | $66.81 | $66.80 | 10,292 |
| 01:38 PM | $66.81 | Up $0.00 | $66.81 | $66.80 | 4,302 |
| 01:37 PM | $66.81 | Up $0.01 | $66.81 | $66.79 | 11,099 |
| 01:36 PM | $66.80 | Up $0.01 | $66.80 | $66.78 | 1,891 |
| 01:35 PM | $66.79 | Up $0.00 | $66.79 | $66.77 | 10,717 |
| 01:34 PM | $66.79 | Down $ -0.01 | $66.80 | $66.78 | 15,497 |
| 01:33 PM | $66.80 | Up $0.00 | $66.81 | $66.79 | 13,840 |
| 01:32 PM | $66.80 | Down $0.00 | $66.80 | $66.79 | 30,503 |
| 01:31 PM | $66.80 | Up $0.00 | $66.80 | $66.80 | 395 |
| 01:30 PM | $66.80 | Down $ -0.01 | $66.81 | $66.79 | 15,518 |
| 01:29 PM | $66.81 | Up $0.01 | $66.81 | $66.80 | 18,136 |
| 01:28 PM | $66.80 | Up $0.02 | $66.80 | $66.78 | 24,648 |
| 01:27 PM | $66.78 | Up $0.00 | $66.79 | $66.77 | 18,562 |
| 01:26 PM | $66.78 | Down $0.00 | $66.79 | $66.78 | 9,678 |
| 01:25 PM | $66.78 | Down $0.00 | $66.79 | $66.77 | 6,948 |
| 01:24 PM | $66.79 | Up $0.02 | $66.79 | $66.77 | 5,528 |
| 01:23 PM | $66.77 | Down $ -0.01 | $66.78 | $66.76 | 12,913 |
| 01:22 PM | $66.77 | Up $0.01 | $66.78 | $66.76 | 14,839 |
| 01:21 PM | $66.77 | Up $0.00 | $66.77 | $66.76 | 5,604 |
| 01:20 PM | $66.76 | Down $0.00 | $66.77 | $66.75 | 14,702 |
| 01:19 PM | $66.77 | Up $0.01 | $66.77 | $66.75 | 9,153 |
| 01:18 PM | $66.76 | Up $0.01 | $66.76 | $66.75 | 40,644 |
| 01:17 PM | $66.75 | Up $0.01 | $66.75 | $66.73 | 8,642 |
| 01:16 PM | $66.74 | Up $0.01 | $66.74 | $66.73 | 7,484 |
| 01:15 PM | $66.73 | Up $0.00 | $66.73 | $66.72 | 6,969 |
| 01:14 PM | $66.72 | Up $0.00 | $66.72 | $66.71 | 12,979 |
| 01:13 PM | $66.72 | Down $ -0.02 | $66.74 | $66.70 | 36,493 |
| 01:12 PM | $66.73 | Down $0.00 | $66.74 | $66.73 | 29,109 |
| 01:11 PM | $66.74 | Up $0.03 | $66.74 | $66.71 | 20,203 |
| 01:10 PM | $66.71 | Up $0.00 | $66.71 | $66.70 | 5,991 |
| 01:09 PM | $66.71 | Up $0.00 | $66.71 | $66.71 | 1,846 |
| 01:08 PM | $66.70 | Up $0.02 | $66.71 | $66.69 | 5,297 |
| 01:07 PM | $66.69 | Down $ -0.02 | $66.71 | $66.69 | 13,198 |
| 01:06 PM | $66.71 | Up $0.02 | $66.71 | $66.68 | 7,466 |
| 01:05 PM | $66.69 | Up $0.00 | $66.69 | $66.68 | 11,090 |
| 01:04 PM | $66.69 | Up $0.01 | $66.69 | $66.68 | 2,372 |
| 01:03 PM | $66.68 | Up $0.02 | $66.68 | $66.66 | 7,264 |
| 01:02 PM | $66.66 | Up $0.02 | $66.66 | $66.65 | 6,503 |
| 01:01 PM | $66.65 | Down $ -0.02 | $66.67 | $66.65 | 9,612 |
| 01:00 PM | $66.67 | Up $0.00 | $66.67 | $66.66 | 5,109 |
| 12:59 PM | $66.67 | Down $ -0.01 | $66.67 | $66.66 | 8,194 |
| 12:58 PM | $66.68 | Up $0.00 | $66.69 | $66.66 | 9,372 |
| 12:57 PM | $66.68 | Up $0.01 | $66.68 | $66.67 | 22,186 |
| 12:56 PM | $66.67 | Down $ -0.02 | $66.69 | $66.67 | 5,133 |
| 12:55 PM | $66.69 | Down $ -0.01 | $66.71 | $66.69 | 9,418 |
| 12:54 PM | $66.70 | Up $0.03 | $66.70 | $66.66 | 6,832 |
| 12:53 PM | $66.67 | Up $0.00 | $66.68 | $66.67 | 7,502 |
| 12:52 PM | $66.67 | Up $0.00 | $66.67 | $66.67 | 1,967 |
| 12:51 PM | $66.66 | Down $ -0.02 | $66.68 | $66.66 | 3,750 |
| 12:50 PM | $66.68 | Up $0.01 | $66.69 | $66.68 | 9,670 |
| 12:49 PM | $66.68 | Up $0.02 | $66.68 | $66.66 | 3,699 |
| 12:48 PM | $66.66 | Down $ -0.01 | $66.67 | $66.65 | 16,684 |
| 12:47 PM | $66.67 | Up $0.00 | $66.67 | $66.66 | 13,633 |
| 12:46 PM | $66.67 | Down $ -0.01 | $66.68 | $66.66 | 15,872 |
| 12:45 PM | $66.68 | Up $0.02 | $66.68 | $66.66 | 7,887 |
| 12:44 PM | $66.66 | Down $0.00 | $66.66 | $66.65 | 3,479 |
| 12:43 PM | $66.66 | Down $ -0.01 | $66.67 | $66.66 | 12,482 |
| 12:42 PM | $66.67 | Up $0.01 | $66.67 | $66.65 | 13,651 |
| 12:41 PM | $66.66 | Down $0.00 | $66.66 | $66.65 | 6,490 |
| 12:40 PM | $66.66 | Down $0.00 | $66.67 | $66.66 | 8,324 |
| 12:39 PM | $66.66 | Up $0.01 | $66.67 | $66.66 | 1,269 |
| 12:38 PM | $66.66 | Up $0.00 | $66.67 | $66.65 | 12,917 |
| 12:37 PM | $66.66 | Up $0.02 | $66.66 | $66.63 | 5,100 |
| 12:36 PM | $66.64 | Up $0.01 | $66.64 | $66.63 | 4,256 |
| 12:35 PM | $66.63 | Up $0.03 | $66.63 | $66.60 | 11,282 |
| 12:34 PM | $66.60 | Up $0.01 | $66.60 | $66.58 | 3,800 |
| 12:33 PM | $66.59 | Down $ -0.01 | $66.60 | $66.59 | 6,652 |
| 12:32 PM | $66.60 | Down $ -0.02 | $66.61 | $66.59 | 4,853 |
| 12:31 PM | $66.61 | Up $0.01 | $66.62 | $66.61 | 6,827 |
| 12:30 PM | $66.60 | Down $ -0.03 | $66.64 | $66.60 | 4,999 |
| 12:29 PM | $66.63 | Down $ -0.02 | $66.65 | $66.63 | 14,177 |
| 12:28 PM | $66.65 | Up $0.00 | $66.65 | $66.64 | 4,019 |
| 12:27 PM | $66.65 | Up $0.01 | $66.65 | $66.64 | 2,417 |
| 12:26 PM | $66.64 | Up $0.00 | $66.65 | $66.63 | 10,881 |
| 12:25 PM | $66.64 | Up $0.01 | $66.64 | $66.63 | 3,493 |
| 12:24 PM | $66.63 | Up $0.02 | $66.63 | $66.62 | 908 |
| 12:23 PM | $66.61 | Up $0.01 | $66.61 | $66.61 | 3,058 |
| 12:22 PM | $66.60 | Up $0.02 | $66.61 | $66.60 | 9,989 |
| 12:21 PM | $66.59 | Down $ -0.01 | $66.59 | $66.58 | 8,036 |
| 12:20 PM | $66.60 | Up $0.03 | $66.60 | $66.56 | 1,574 |
| 12:19 PM | $66.57 | Up $0.00 | $66.58 | $66.56 | 8,974 |
| 12:18 PM | $66.56 | Up $0.00 | $66.57 | $66.56 | 2,336 |
| 12:17 PM | $66.56 | Down $ -0.01 | $66.58 | $66.55 | 5,823 |
| 12:16 PM | $66.57 | Down $ -0.01 | $66.58 | $66.57 | 7,166 |
| 12:15 PM | $66.58 | Up $0.01 | $66.58 | $66.57 | 13,238 |
| 12:14 PM | $66.57 | Down $0.00 | $66.57 | $66.56 | 9,337 |
| 12:13 PM | $66.57 | Up $0.00 | $66.58 | $66.57 | 10,066 |
| 12:12 PM | $66.57 | Up $0.01 | $66.57 | $66.56 | 10,747 |
| 12:11 PM | $66.56 | Down $ -0.01 | $66.57 | $66.56 | 8,936 |
| 12:10 PM | $66.57 | Up $0.00 | $66.58 | $66.57 | 8,111 |
| 12:09 PM | $66.56 | Up $0.00 | $66.58 | $66.54 | 26,464 |
| 12:08 PM | $66.56 | Down $ -0.01 | $66.57 | $66.55 | 6,511 |
| 12:07 PM | $66.57 | Up $0.02 | $66.57 | $66.56 | 6,651 |
| 12:06 PM | $66.55 | Up $0.01 | $66.56 | $66.55 | 3,793 |
| 12:05 PM | $66.54 | Down $0.00 | $66.56 | $66.53 | 6,000 |
| 12:04 PM | $66.55 | Down $ -0.06 | $66.60 | $66.53 | 15,213 |
| 12:03 PM | $66.60 | Up $0.01 | $66.61 | $66.60 | 2,788 |
| 12:02 PM | $66.60 | Up $0.04 | $66.60 | $66.55 | 2,600 |
| 12:01 PM | $66.56 | Up $0.01 | $66.57 | $66.55 | 10,049 |
| 12:00 PM | $66.55 | Up $0.00 | $66.56 | $66.55 | 13,729 |
| 11:59 AM | $66.55 | Down $ -0.02 | $66.55 | $66.54 | 4,755 |
| 11:58 AM | $66.56 | Down $0.00 | $66.57 | $66.56 | 3,366 |
| 11:57 AM | $66.57 | Up $0.00 | $66.57 | $66.55 | 4,840 |
| 11:56 AM | $66.56 | Up $0.00 | $66.57 | $66.56 | 3,900 |
| 11:55 AM | $66.56 | Down $ -0.02 | $66.58 | $66.56 | 6,503 |
| 11:54 AM | $66.59 | Up $0.00 | $66.59 | $66.57 | 7,496 |
| 11:53 AM | $66.59 | Down $ -0.03 | $66.61 | $66.59 | 7,011 |
| 11:52 AM | $66.61 | Down $ -0.01 | $66.63 | $66.61 | 8,212 |
| 11:51 AM | $66.62 | Up $0.00 | $66.63 | $66.61 | 3,868 |
| 11:50 AM | $66.62 | Down $ -0.01 | $66.64 | $66.62 | 10,229 |
| 11:49 AM | $66.63 | Up $0.00 | $66.64 | $66.62 | 2,999 |
| 11:48 AM | $66.63 | Up $0.02 | $66.63 | $66.62 | 3,348 |
| 11:47 AM | $66.61 | Down $ -0.01 | $66.63 | $66.61 | 5,103 |
| 11:46 AM | $66.62 | Up $0.01 | $66.62 | $66.61 | 2,468 |
| 11:45 AM | $66.62 | Down $ -0.03 | $66.65 | $66.61 | 29,775 |
| 11:44 AM | $66.65 | Up $0.02 | $66.65 | $66.63 | 9,272 |
| 11:43 AM | $66.63 | Up $0.00 | $66.64 | $66.63 | 11,235 |
| 11:42 AM | $66.63 | Up $0.01 | $66.63 | $66.61 | 4,375 |
| 11:41 AM | $66.62 | Down $0.00 | $66.63 | $66.61 | 4,221 |
| 11:40 AM | $66.62 | Up $0.01 | $66.63 | $66.61 | 2,549 |
| 11:39 AM | $66.62 | Down $0.00 | $66.62 | $66.59 | 2,700 |
| 11:38 AM | $66.62 | Down $ -0.02 | $66.64 | $66.62 | 3,420 |
| 11:37 AM | $66.64 | Up $0.05 | $66.65 | $66.61 | 2,653 |
| 11:36 AM | $66.59 | Up $0.02 | $66.60 | $66.58 | 6,565 |
| 11:35 AM | $66.58 | Down $0.00 | $66.59 | $66.55 | 6,803 |
| 11:34 AM | $66.58 | Up $0.01 | $66.59 | $66.57 | 3,641 |
| 11:33 AM | $66.57 | Up $0.00 | $66.58 | $66.56 | 7,170 |
| 11:32 AM | $66.57 | Up $0.02 | $66.57 | $66.56 | 5,564 |
| 11:31 AM | $66.55 | Up $0.02 | $66.55 | $66.54 | 8,157 |
| 11:30 AM | $66.54 | Up $0.02 | $66.55 | $66.50 | 69,290 |
| 11:29 AM | $66.51 | Up $0.00 | $66.52 | $66.50 | 500 |
| 11:28 AM | $66.51 | Up $0.02 | $66.51 | $66.48 | 2,524 |
| 11:27 AM | $66.49 | Down $ -0.03 | $66.51 | $66.49 | 2,463 |
| 11:26 AM | $66.52 | Up $0.01 | $66.53 | $66.52 | 12,049 |
| 11:25 AM | $66.51 | Down $ -0.02 | $66.53 | $66.51 | 8,144 |
| 11:24 AM | $66.53 | Down $0.00 | $66.55 | $66.52 | 5,509 |
| 11:23 AM | $66.53 | Down $ -0.02 | $66.55 | $66.52 | 4,191 |
| 11:22 AM | $66.55 | Up $0.02 | $66.55 | $66.53 | 2,362 |
| 11:21 AM | $66.53 | Up $0.01 | $66.53 | $66.52 | 2,266 |
| 11:20 AM | $66.52 | Up $0.02 | $66.53 | $66.49 | 2,685 |
| 11:19 AM | $66.50 | Down $ -0.02 | $66.53 | $66.50 | 6,242 |
| 11:18 AM | $66.52 | Up $0.01 | $66.53 | $66.52 | 6,035 |
| 11:17 AM | $66.52 | Up $0.01 | $66.52 | $66.50 | 4,651 |
| 11:16 AM | $66.51 | Up $0.01 | $66.52 | $66.50 | 7,985 |
| 11:15 AM | $66.51 | Down $ -0.01 | $66.52 | $66.50 | 1,850 |
| 11:14 AM | $66.52 | Up $0.03 | $66.52 | $66.49 | 4,899 |
| 11:13 AM | $66.49 | Down $ -0.04 | $66.51 | $66.49 | 2,510 |
| 11:12 AM | $66.52 | Up $0.01 | $66.54 | $66.52 | 12,223 |
| 11:11 AM | $66.51 | Down $0.00 | $66.51 | $66.49 | 6,566 |
| 11:10 AM | $66.52 | Down $ -0.02 | $66.54 | $66.52 | 4,957 |
| 11:09 AM | $66.53 | Up $0.02 | $66.53 | $66.51 | 5,684 |
| 11:08 AM | $66.51 | Up $0.00 | $66.52 | $66.51 | 5,432 |
| 11:07 AM | $66.51 | Down $0.00 | $66.52 | $66.51 | 1,409 |
| 11:06 AM | $66.52 | Down $ -0.01 | $66.53 | $66.52 | 16,684 |
| 11:05 AM | $66.53 | Down $ -0.04 | $66.57 | $66.53 | 12,212 |
| 11:04 AM | $66.57 | Up $0.01 | $66.57 | $66.56 | 6,496 |
| 11:03 AM | $66.56 | Up $0.04 | $66.56 | $66.53 | 4,942 |
| 11:02 AM | $66.52 | Down $ -0.03 | $66.54 | $66.52 | 5,014 |
| 11:01 AM | $66.55 | Up $0.00 | $66.56 | $66.55 | 4,932 |
| 11:00 AM | $66.55 | Up $0.01 | $66.57 | $66.53 | 9,563 |
| 10:59 AM | $66.54 | Down $0.00 | $66.55 | $66.54 | 1,076 |
| 10:58 AM | $66.54 | Down $ -0.01 | $66.56 | $66.54 | 5,626 |
| 10:57 AM | $66.55 | Up $0.01 | $66.55 | $66.55 | 2,715 |
| 10:56 AM | $66.54 | Up $0.00 | $66.56 | $66.54 | 3,967 |
| 10:55 AM | $66.54 | Up $0.02 | $66.54 | $66.53 | 5,837 |
| 10:54 AM | $66.53 | Up $0.00 | $66.53 | $66.52 | 6,376 |
| 10:53 AM | $66.53 | Down $ -0.01 | $66.53 | $66.50 | 5,839 |
| 10:52 AM | $66.54 | Down $ -0.02 | $66.55 | $66.54 | 4,368 |
| 10:51 AM | $66.55 | Down $ -0.01 | $66.57 | $66.55 | 2,637 |
| 10:50 AM | $66.56 | Down $ -0.03 | $66.58 | $66.55 | 6,398 |
| 10:49 AM | $66.59 | Down $0.00 | $66.61 | $66.59 | 3,379 |
| 10:48 AM | $66.59 | Up $0.03 | $66.60 | $66.56 | 5,323 |
| 10:47 AM | $66.57 | Up $0.00 | $66.59 | $66.57 | 17,700 |
| 10:46 AM | $66.56 | Up $0.00 | $66.56 | $66.56 | 660 |
| 10:45 AM | $66.56 | Up $0.00 | $66.57 | $66.54 | 24,836 |
| 10:44 AM | $66.56 | Down $ -0.01 | $66.57 | $66.55 | 29,101 |
| 10:43 AM | $66.57 | Up $0.04 | $66.57 | $66.54 | 32,379 |
| 10:42 AM | $66.53 | Down $0.00 | $66.53 | $66.51 | 3,523 |
| 10:41 AM | $66.53 | Down $ -0.02 | $66.55 | $66.53 | 5,447 |
| 10:40 AM | $66.55 | Up $0.02 | $66.55 | $66.50 | 3,729 |
| 10:39 AM | $66.53 | Up $0.01 | $66.54 | $66.53 | 4,369 |
| 10:38 AM | $66.52 | Up $0.00 | $66.54 | $66.52 | 5,033 |
| 10:37 AM | $66.52 | Down $ -0.03 | $66.54 | $66.51 | 2,012 |
| 10:36 AM | $66.55 | Up $0.01 | $66.55 | $66.52 | 4,902 |
| 10:35 AM | $66.54 | Down $0.00 | $66.55 | $66.54 | 6,285 |
| 10:34 AM | $66.55 | Up $0.02 | $66.55 | $66.52 | 6,117 |
| 10:33 AM | $66.53 | Up $0.02 | $66.53 | $66.50 | 3,736 |
| 10:32 AM | $66.51 | Up $0.04 | $66.51 | $66.48 | 5,078 |
| 10:31 AM | $66.47 | Down $ -0.02 | $66.49 | $66.47 | 3,914 |
| 10:30 AM | $66.49 | Up $0.01 | $66.49 | $66.47 | 2,243 |
| 10:29 AM | $66.48 | Up $0.01 | $66.48 | $66.46 | 9,526 |
| 10:28 AM | $66.47 | Down $ -0.03 | $66.50 | $66.46 | 11,719 |
| 10:27 AM | $66.51 | Up $0.01 | $66.54 | $66.50 | 23,101 |
| 10:26 AM | $66.50 | Down $ -0.04 | $66.54 | $66.50 | 9,637 |
| 10:25 AM | $66.54 | Down $ -0.02 | $66.56 | $66.53 | 10,012 |
| 10:24 AM | $66.55 | Up $0.02 | $66.55 | $66.53 | 8,303 |
| 10:23 AM | $66.53 | Up $0.04 | $66.54 | $66.49 | 5,210 |
| 10:22 AM | $66.49 | Up $0.05 | $66.51 | $66.44 | 17,699 |
| 10:21 AM | $66.44 | Up $0.00 | $66.44 | $66.42 | 277,226 |
| 10:20 AM | $66.43 | Down $ -0.02 | $66.45 | $66.43 | 6,539 |
| 10:19 AM | $66.46 | Up $0.01 | $66.46 | $66.44 | 4,726 |
| 10:18 AM | $66.44 | Down $ -0.02 | $66.47 | $66.44 | 10,076 |
| 10:17 AM | $66.47 | Down $ -0.01 | $66.47 | $66.46 | 3,549 |
| 10:16 AM | $66.48 | Down $ -0.01 | $66.49 | $66.47 | 12,980 |
| 10:15 AM | $66.49 | Down $ -0.02 | $66.51 | $66.49 | 3,150 |
| 10:14 AM | $66.51 | Up $0.00 | $66.51 | $66.49 | 4,333 |
| 10:13 AM | $66.50 | Down $ -0.03 | $66.54 | $66.50 | 13,202 |
| 10:12 AM | $66.53 | Up $0.09 | $66.53 | $66.45 | 4,925 |
| 10:11 AM | $66.44 | Up $0.00 | $66.44 | $66.41 | 4,126 |
| 10:10 AM | $66.44 | Down $ -0.02 | $66.47 | $66.44 | 3,149 |
| 10:09 AM | $66.46 | Down $ -0.04 | $66.49 | $66.46 | 1,707 |
| 10:08 AM | $66.50 | Up $0.04 | $66.50 | $66.45 | 5,126 |
| 10:07 AM | $66.46 | Up $0.01 | $66.47 | $66.45 | 4,429 |
| 10:06 AM | $66.45 | Down $0.00 | $66.46 | $66.43 | 10,477 |
| 10:05 AM | $66.46 | Up $0.05 | $66.46 | $66.41 | 12,777 |
| 10:04 AM | $66.40 | Down $ -0.01 | $66.44 | $66.40 | 23,656 |
| 10:03 AM | $66.41 | Up $0.02 | $66.41 | $66.39 | 2,954 |
| 10:02 AM | $66.39 | Up $0.02 | $66.40 | $66.38 | 5,667 |
| 10:01 AM | $66.38 | Up $0.01 | $66.39 | $66.35 | 5,121 |
| 10:00 AM | $66.37 | Up $0.05 | $66.38 | $66.33 | 23,723 |
| 09:59 AM | $66.32 | Up $0.00 | $66.32 | $66.31 | 6,935 |
| 09:58 AM | $66.32 | Up $0.00 | $66.33 | $66.31 | 5,823 |
| 09:57 AM | $66.32 | Down $ -0.02 | $66.33 | $66.31 | 6,125 |
| 09:56 AM | $66.34 | Up $0.02 | $66.35 | $66.31 | 6,336 |
| 09:55 AM | $66.32 | Up $0.01 | $66.34 | $66.32 | 5,748 |
| 09:54 AM | $66.31 | Down $ -0.02 | $66.35 | $66.31 | 834 |
| 09:53 AM | $66.33 | Down $0.00 | $66.38 | $66.31 | 25,787 |
| 09:52 AM | $66.34 | Up $0.02 | $66.34 | $66.28 | 1,681 |
| 09:51 AM | $66.32 | Down $ -0.02 | $66.35 | $66.31 | 6,360 |
| 09:50 AM | $66.34 | Up $0.06 | $66.34 | $66.28 | 5,245 |
| 09:49 AM | $66.28 | Down $ -0.02 | $66.31 | $66.28 | 5,000 |
| 09:48 AM | $66.30 | Up $0.00 | $66.32 | $66.28 | 6,459 |
| 09:47 AM | $66.30 | Up $0.00 | $66.30 | $66.27 | 8,237 |
| 09:46 AM | $66.29 | Down $ -0.03 | $66.32 | $66.29 | 4,416 |
| 09:45 AM | $66.33 | Down $ -0.05 | $66.38 | $66.32 | 10,763 |
| 09:44 AM | $66.37 | Up $0.06 | $66.37 | $66.31 | 5,920 |
| 09:43 AM | $66.31 | Down $ -0.01 | $66.36 | $66.31 | 9,997 |
| 09:42 AM | $66.33 | Down $ -0.04 | $66.37 | $66.32 | 6,288 |
| 09:41 AM | $66.37 | Up $0.04 | $66.37 | $66.30 | 7,499 |
| 09:40 AM | $66.33 | Up $0.00 | $66.34 | $66.32 | 9,515 |
| 09:39 AM | $66.33 | Down $ -0.03 | $66.36 | $66.33 | 3,516 |
| 09:38 AM | $66.36 | Up $0.02 | $66.36 | $66.34 | 4,927 |
| 09:37 AM | $66.33 | Down $0.00 | $66.38 | $66.33 | 3,874 |
| 09:36 AM | $66.34 | Up $0.01 | $66.34 | $66.31 | 2,348 |
| 09:35 AM | $66.33 | Up $0.01 | $66.33 | $66.31 | 3,941 |
| 09:34 AM | $66.32 | Down $0.00 | $66.32 | $66.31 | 400 |
| 09:33 AM | $66.32 | Up $0.06 | $66.32 | $66.27 | 23,066 |
| 09:32 AM | $66.26 | Up $0.05 | $66.28 | $66.21 | 6,791 |
| 09:31 AM | $66.21 | Up $0.02 | $66.24 | $66.21 | 3,644 |
| 09:30 AM | $66.19 | Down $ -0.34 | $66.23 | $66.16 | 69,334 |
| Previous close | $66.53 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/05/2025 | $66.75 | $66.55 | $66.88 | $66.53 | 2,346,986 |
| 22/05/2025 | $66.53 | $66.57 | $66.71 | $66.45 | 999,263 |
| 21/05/2025 | $66.64 | $67.19 | $67.26 | $66.60 | 1,968,676 |
| 20/05/2025 | $66.95 | $66.85 | $66.96 | $66.75 | 1,240,643 |
| 19/05/2025 | $66.74 | $66.53 | $66.75 | $66.52 | 1,112,661 |
| 16/05/2025 | $66.29 | $66.06 | $66.32 | $66.05 | 957,201 |
| 15/05/2025 | $66.20 | $66.11 | $66.22 | $66.05 | 1,165,000 |
| 14/05/2025 | $65.69 | $65.81 | $65.89 | $65.62 | 1,102,782 |
| 13/05/2025 | $65.74 | $65.78 | $65.93 | $65.72 | 1,140,965 |
| 12/05/2025 | $65.62 | $65.43 | $65.62 | $65.42 | 1,722,366 |
| 09/05/2025 | $64.97 | $65.05 | $65.06 | $64.85 | 1,074,546 |
| 08/05/2025 | $64.61 | $64.86 | $64.91 | $64.61 | 1,081,152 |
| 07/05/2025 | $64.78 | $64.91 | $65.01 | $64.60 | 1,473,856 |
| 06/05/2025 | $65.16 | $65.19 | $65.34 | $65.08 | 2,483,101 |
| 05/05/2025 | $65.27 | $65.35 | $65.39 | $65.25 | 1,377,703 |
| 02/05/2025 | $65.03 | $64.88 | $65.07 | $64.87 | 1,796,114 |
| 01/05/2025 | $63.70 | $63.71 | $63.99 | $63.64 | 1,013,303 |
| 30/04/2025 | $63.87 | $63.67 | $64.02 | $63.55 | 1,722,187 |
| 29/04/2025 | $63.93 | $63.81 | $64.04 | $63.78 | 1,244,358 |
| 28/04/2025 | $63.73 | $63.46 | $63.77 | $63.37 | 1,175,095 |
| 25/04/2025 | $63.36 | $63.20 | $63.39 | $63.09 | 1,740,154 |
| 24/04/2025 | $63.31 | $63.02 | $63.35 | $62.98 | 1,445,800 |
| 23/04/2025 | $62.53 | $62.67 | $62.75 | $62.39 | 2,622,572 |
| 22/04/2025 | $62.23 | $62.38 | $62.51 | $62.04 | 1,704,048 |
| 21/04/2025 | $61.10 | $60.86 | $61.15 | $60.69 | 1,595,095 |
| 17/04/2025 | $61.32 | $61.32 | $61.69 | $61.28 | 1,337,888 |
| 16/04/2025 | $60.70 | $61.16 | $61.17 | $60.47 | 2,013,537 |
| 15/04/2025 | $61.02 | $61.22 | $61.28 | $60.95 | 1,531,866 |
| 14/04/2025 | $60.69 | $60.31 | $60.96 | $60.27 | 2,455,532 |
| 11/04/2025 | $60.03 | $59.23 | $60.13 | $59.10 | 2,548,265 |
Graphs are not available, please refer to the detailed table