Find a quote
Financial Select Sector SPDR Fund
51.58 Up 0.00 (0.00 %)
Delayed : 2026/05/29 19:59:59
- Previous close $51.58
- Opening $51.28
- Today High $51.79
- Today Low $51.17
- Price Bid $51.31
- Price Ask $51.31
- 52 Weeks High $56.52
- 52 Weeks Low $47.67
- Size Bid 800
- Size Ask 400
- Volume 34,240,301
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $51.58 | Up $0.00 | $51.59 | $51.56 | 1,654,617 |
| 03:59 PM | $51.58 | Up $0.02 | $51.58 | $51.56 | 1,019,035 |
| 03:58 PM | $51.56 | Up $0.01 | $51.57 | $51.55 | 553,391 |
| 03:57 PM | $51.56 | Down $ -0.02 | $51.58 | $51.54 | 439,250 |
| 03:56 PM | $51.57 | Down $ -0.01 | $51.58 | $51.57 | 259,634 |
| 03:55 PM | $51.58 | Down $ -0.01 | $51.59 | $51.57 | 358,565 |
| 03:54 PM | $51.59 | Up $0.01 | $51.60 | $51.57 | 327,667 |
| 03:53 PM | $51.58 | Up $0.02 | $51.58 | $51.55 | 304,556 |
| 03:52 PM | $51.56 | Down $ -0.02 | $51.58 | $51.55 | 149,743 |
| 03:51 PM | $51.57 | Down $ -0.05 | $51.62 | $51.57 | 283,090 |
| 03:50 PM | $51.62 | Up $0.01 | $51.64 | $51.60 | 597,322 |
| 03:49 PM | $51.61 | Down $ -0.02 | $51.63 | $51.61 | 168,298 |
| 03:48 PM | $51.63 | Down $ -0.01 | $51.64 | $51.62 | 145,861 |
| 03:47 PM | $51.64 | Down $ -0.01 | $51.65 | $51.63 | 80,690 |
| 03:46 PM | $51.65 | Up $0.00 | $51.65 | $51.63 | 132,246 |
| 03:45 PM | $51.65 | Up $0.00 | $51.66 | $51.64 | 163,224 |
| 03:44 PM | $51.65 | Down $ -0.01 | $51.66 | $51.64 | 76,054 |
| 03:43 PM | $51.65 | Down $ -0.01 | $51.67 | $51.65 | 155,530 |
| 03:42 PM | $51.66 | Down $ -0.01 | $51.68 | $51.66 | 144,324 |
| 03:41 PM | $51.67 | Up $0.00 | $51.67 | $51.66 | 47,319 |
| 03:40 PM | $51.67 | Up $0.00 | $51.67 | $51.65 | 95,196 |
| 03:39 PM | $51.67 | Down $ -0.02 | $51.68 | $51.65 | 242,067 |
| 03:38 PM | $51.68 | Up $0.01 | $51.68 | $51.67 | 44,439 |
| 03:37 PM | $51.68 | Down $ -0.01 | $51.68 | $51.67 | 339,062 |
| 03:36 PM | $51.68 | Down $ -0.01 | $51.69 | $51.67 | 92,241 |
| 03:35 PM | $51.69 | Down $ -0.01 | $51.70 | $51.68 | 66,054 |
| 03:34 PM | $51.70 | Up $0.01 | $51.70 | $51.68 | 61,670 |
| 03:33 PM | $51.69 | Up $0.00 | $51.70 | $51.68 | 64,255 |
| 03:32 PM | $51.69 | Down $ -0.01 | $51.70 | $51.68 | 58,806 |
| 03:31 PM | $51.70 | Up $0.01 | $51.70 | $51.68 | 60,973 |
| 03:30 PM | $51.69 | Up $0.00 | $51.69 | $51.67 | 113,249 |
| 03:29 PM | $51.69 | Up $0.01 | $51.69 | $51.67 | 80,892 |
| 03:28 PM | $51.68 | Up $0.02 | $51.68 | $51.66 | 80,465 |
| 03:27 PM | $51.66 | Up $0.02 | $51.66 | $51.64 | 67,338 |
| 03:26 PM | $51.64 | Up $0.02 | $51.64 | $51.62 | 288,202 |
| 03:25 PM | $51.62 | Up $0.00 | $51.62 | $51.61 | 31,673 |
| 03:24 PM | $51.62 | Up $0.00 | $51.62 | $51.61 | 41,954 |
| 03:23 PM | $51.62 | Up $0.01 | $51.62 | $51.61 | 30,246 |
| 03:22 PM | $51.61 | Up $0.01 | $51.61 | $51.60 | 36,626 |
| 03:21 PM | $51.60 | Down $ -0.01 | $51.61 | $51.60 | 32,606 |
| 03:20 PM | $51.61 | Up $0.00 | $51.61 | $51.60 | 60,507 |
| 03:19 PM | $51.61 | Down $ -0.01 | $51.62 | $51.61 | 55,527 |
| 03:18 PM | $51.61 | Down $ -0.01 | $51.62 | $51.61 | 21,838 |
| 03:17 PM | $51.62 | Up $0.00 | $51.62 | $51.61 | 23,667 |
| 03:16 PM | $51.61 | Up $0.02 | $51.62 | $51.59 | 95,089 |
| 03:15 PM | $51.60 | Down $ -0.01 | $51.61 | $51.59 | 61,967 |
| 03:14 PM | $51.60 | Down $ -0.01 | $51.62 | $51.60 | 43,919 |
| 03:13 PM | $51.61 | Down $ -0.01 | $51.62 | $51.61 | 21,779 |
| 03:12 PM | $51.62 | Up $0.00 | $51.62 | $51.61 | 11,921 |
| 03:11 PM | $51.62 | Up $0.00 | $51.62 | $51.61 | 17,771 |
| 03:10 PM | $51.62 | Up $0.00 | $51.62 | $51.61 | 23,166 |
| 03:09 PM | $51.62 | Up $0.01 | $51.62 | $51.61 | 29,175 |
| 03:08 PM | $51.61 | Down $ -0.01 | $51.62 | $51.61 | 18,025 |
| 03:07 PM | $51.62 | Up $0.02 | $51.62 | $51.60 | 71,409 |
| 03:06 PM | $51.60 | Up $0.01 | $51.60 | $51.58 | 52,949 |
| 03:05 PM | $51.59 | Down $ -0.03 | $51.62 | $51.58 | 126,233 |
| 03:04 PM | $51.62 | Up $0.00 | $51.62 | $51.61 | 19,222 |
| 03:03 PM | $51.62 | Up $0.00 | $51.62 | $51.61 | 68,599 |
| 03:02 PM | $51.62 | Up $0.00 | $51.62 | $51.61 | 16,797 |
| 03:01 PM | $51.62 | Down $ -0.01 | $51.63 | $51.61 | 19,312 |
| 03:00 PM | $51.63 | Up $0.00 | $51.64 | $51.63 | 20,661 |
| 02:59 PM | $51.63 | Up $0.00 | $51.63 | $51.61 | 35,345 |
| 02:58 PM | $51.63 | Up $0.01 | $51.63 | $51.61 | 40,951 |
| 02:57 PM | $51.62 | Down $0.00 | $51.63 | $51.62 | 19,365 |
| 02:56 PM | $51.62 | Up $0.00 | $51.63 | $51.62 | 73,547 |
| 02:55 PM | $51.62 | Up $0.01 | $51.62 | $51.60 | 40,439 |
| 02:54 PM | $51.61 | Down $ -0.02 | $51.63 | $51.60 | 28,323 |
| 02:53 PM | $51.63 | Down $ -0.01 | $51.64 | $51.62 | 40,548 |
| 02:52 PM | $51.64 | Up $0.00 | $51.64 | $51.63 | 14,009 |
| 02:51 PM | $51.64 | Down $ -0.01 | $51.65 | $51.62 | 94,661 |
| 02:50 PM | $51.65 | Down $ -0.01 | $51.66 | $51.65 | 45,902 |
| 02:49 PM | $51.66 | Up $0.00 | $51.66 | $51.65 | 11,937 |
| 02:48 PM | $51.66 | Up $0.00 | $51.67 | $51.65 | 34,504 |
| 02:47 PM | $51.66 | Up $0.01 | $51.66 | $51.65 | 36,755 |
| 02:46 PM | $51.65 | Up $0.02 | $51.65 | $51.62 | 70,665 |
| 02:45 PM | $51.63 | Down $ -0.04 | $51.68 | $51.62 | 219,832 |
| 02:44 PM | $51.67 | Down $ -0.03 | $51.71 | $51.67 | 65,361 |
| 02:43 PM | $51.71 | Up $0.00 | $51.71 | $51.70 | 22,373 |
| 02:42 PM | $51.71 | Down $ -0.02 | $51.73 | $51.70 | 71,444 |
| 02:41 PM | $51.73 | Up $0.00 | $51.73 | $51.72 | 49,745 |
| 02:40 PM | $51.73 | Down $ -0.01 | $51.74 | $51.73 | 40,112 |
| 02:39 PM | $51.74 | Up $0.00 | $51.74 | $51.73 | 7,085 |
| 02:38 PM | $51.74 | Up $0.01 | $51.74 | $51.72 | 30,176 |
| 02:37 PM | $51.73 | Up $0.02 | $51.73 | $51.71 | 67,359 |
| 02:36 PM | $51.71 | Down $ -0.01 | $51.71 | $51.70 | 14,789 |
| 02:35 PM | $51.71 | Up $0.01 | $51.71 | $51.70 | 34,224 |
| 02:34 PM | $51.71 | Up $0.01 | $51.71 | $51.70 | 44,798 |
| 02:33 PM | $51.70 | Up $0.00 | $51.70 | $51.70 | 9,417 |
| 02:32 PM | $51.70 | Up $0.00 | $51.71 | $51.69 | 23,776 |
| 02:31 PM | $51.70 | Up $0.01 | $51.70 | $51.69 | 30,918 |
| 02:30 PM | $51.69 | Up $0.01 | $51.69 | $51.68 | 76,207 |
| 02:29 PM | $51.68 | Down $ -0.01 | $51.69 | $51.67 | 52,952 |
| 02:28 PM | $51.68 | Down $ -0.01 | $51.69 | $51.68 | 17,471 |
| 02:27 PM | $51.69 | Up $0.00 | $51.69 | $51.68 | 32,944 |
| 02:26 PM | $51.69 | Down $0.00 | $51.69 | $51.68 | 21,769 |
| 02:25 PM | $51.69 | Down $ -0.01 | $51.70 | $51.68 | 31,711 |
| 02:24 PM | $51.70 | Up $0.00 | $51.70 | $51.69 | 94,349 |
| 02:23 PM | $51.70 | Up $0.00 | $51.70 | $51.69 | 90,619 |
| 02:22 PM | $51.70 | Up $0.00 | $51.70 | $51.69 | 31,956 |
| 02:21 PM | $51.70 | Down $ -0.01 | $51.71 | $51.69 | 24,036 |
| 02:20 PM | $51.71 | Up $0.01 | $51.71 | $51.70 | 27,073 |
| 02:19 PM | $51.70 | Up $0.00 | $51.70 | $51.70 | 7,167 |
| 02:18 PM | $51.69 | Down $0.00 | $51.71 | $51.69 | 28,712 |
| 02:17 PM | $51.70 | Down $ -0.01 | $51.70 | $51.69 | 19,642 |
| 02:16 PM | $51.70 | Down $0.00 | $51.71 | $51.70 | 23,900 |
| 02:15 PM | $51.71 | Up $0.01 | $51.71 | $51.70 | 34,963 |
| 02:14 PM | $51.70 | Up $0.00 | $51.70 | $51.69 | 23,655 |
| 02:13 PM | $51.70 | Down $ -0.01 | $51.71 | $51.70 | 13,703 |
| 02:12 PM | $51.71 | Up $0.01 | $51.71 | $51.70 | 32,135 |
| 02:11 PM | $51.70 | Down $ -0.01 | $51.71 | $51.70 | 41,477 |
| 02:10 PM | $51.71 | Down $ -0.01 | $51.72 | $51.71 | 16,374 |
| 02:09 PM | $51.72 | Up $0.01 | $51.72 | $51.69 | 256,986 |
| 02:08 PM | $51.71 | Down $ -0.01 | $51.71 | $51.70 | 16,763 |
| 02:07 PM | $51.71 | Up $0.01 | $51.71 | $51.70 | 21,704 |
| 02:06 PM | $51.71 | Down $ -0.02 | $51.73 | $51.71 | 65,954 |
| 02:05 PM | $51.73 | Down $0.00 | $51.73 | $51.73 | 43,282 |
| 02:04 PM | $51.73 | Up $0.00 | $51.73 | $51.72 | 22,798 |
| 02:03 PM | $51.73 | Up $0.00 | $51.73 | $51.72 | 13,697 |
| 02:02 PM | $51.73 | Down $ -0.01 | $51.74 | $51.73 | 21,097 |
| 02:01 PM | $51.74 | Up $0.01 | $51.74 | $51.72 | 39,570 |
| 02:00 PM | $51.73 | Up $0.00 | $51.74 | $51.73 | 32,081 |
| 01:59 PM | $51.73 | Up $0.00 | $51.73 | $51.73 | 9,408 |
| 01:58 PM | $51.73 | Up $0.01 | $51.73 | $51.72 | 36,987 |
| 01:57 PM | $51.72 | Up $0.00 | $51.72 | $51.71 | 17,628 |
| 01:56 PM | $51.72 | Up $0.00 | $51.72 | $51.71 | 8,653 |
| 01:55 PM | $51.72 | Down $ -0.02 | $51.74 | $51.72 | 43,867 |
| 01:54 PM | $51.74 | Up $0.01 | $51.74 | $51.73 | 28,760 |
| 01:53 PM | $51.73 | Up $0.00 | $51.73 | $51.72 | 10,469 |
| 01:52 PM | $51.73 | Down $ -0.01 | $51.74 | $51.73 | 25,959 |
| 01:51 PM | $51.74 | Up $0.01 | $51.74 | $51.73 | 28,563 |
| 01:50 PM | $51.73 | Down $ -0.02 | $51.74 | $51.73 | 29,057 |
| 01:49 PM | $51.74 | Up $0.01 | $51.75 | $51.74 | 63,861 |
| 01:48 PM | $51.74 | Up $0.01 | $51.74 | $51.73 | 25,284 |
| 01:47 PM | $51.73 | Up $0.00 | $51.74 | $51.73 | 21,411 |
| 01:46 PM | $51.73 | Down $ -0.01 | $51.74 | $51.73 | 29,522 |
| 01:45 PM | $51.74 | Up $0.00 | $51.74 | $51.73 | 81,530 |
| 01:44 PM | $51.74 | Down $ -0.01 | $51.75 | $51.73 | 34,706 |
| 01:43 PM | $51.74 | Down $ -0.01 | $51.75 | $51.74 | 21,568 |
| 01:42 PM | $51.75 | Up $0.01 | $51.75 | $51.74 | 9,653 |
| 01:41 PM | $51.75 | Down $ -0.01 | $51.76 | $51.75 | 54,973 |
| 01:40 PM | $51.76 | Down $ -0.01 | $51.77 | $51.75 | 69,277 |
| 01:39 PM | $51.77 | Down $ -0.01 | $51.77 | $51.76 | 8,239 |
| 01:38 PM | $51.77 | Up $0.01 | $51.77 | $51.76 | 39,761 |
| 01:37 PM | $51.76 | Up $0.00 | $51.76 | $51.75 | 28,085 |
| 01:36 PM | $51.76 | Down $0.00 | $51.77 | $51.75 | 157,282 |
| 01:35 PM | $51.76 | Up $0.00 | $51.76 | $51.75 | 164,065 |
| 01:34 PM | $51.76 | Down $ -0.01 | $51.77 | $51.76 | 24,845 |
| 01:33 PM | $51.77 | Down $ -0.01 | $51.78 | $51.76 | 61,603 |
| 01:32 PM | $51.78 | Up $0.00 | $51.79 | $51.78 | 44,057 |
| 01:31 PM | $51.78 | Up $0.01 | $51.78 | $51.76 | 28,015 |
| 01:30 PM | $51.77 | Up $0.00 | $51.77 | $51.76 | 8,099 |
| 01:29 PM | $51.77 | Up $0.00 | $51.77 | $51.77 | 13,247 |
| 01:28 PM | $51.77 | Up $0.02 | $51.77 | $51.75 | 26,173 |
| 01:27 PM | $51.75 | Up $0.02 | $51.75 | $51.73 | 94,551 |
| 01:26 PM | $51.73 | Up $0.00 | $51.73 | $51.72 | 7,993 |
| 01:25 PM | $51.73 | Down $ -0.01 | $51.74 | $51.72 | 23,493 |
| 01:24 PM | $51.74 | Up $0.01 | $51.75 | $51.72 | 221,961 |
| 01:23 PM | $51.73 | Up $0.00 | $51.73 | $51.72 | 4,415 |
| 01:22 PM | $51.73 | Down $ -0.01 | $51.74 | $51.72 | 48,251 |
| 01:21 PM | $51.74 | Up $0.00 | $51.74 | $51.72 | 100,134 |
| 01:20 PM | $51.74 | Down $ -0.01 | $51.75 | $51.73 | 19,489 |
| 01:19 PM | $51.75 | Down $ -0.01 | $51.76 | $51.75 | 34,455 |
| 01:18 PM | $51.76 | Up $0.02 | $51.76 | $51.73 | 26,622 |
| 01:17 PM | $51.74 | Up $0.01 | $51.74 | $51.72 | 22,194 |
| 01:16 PM | $51.73 | Up $0.02 | $51.73 | $51.71 | 23,173 |
| 01:15 PM | $51.71 | Up $0.02 | $51.71 | $51.69 | 29,094 |
| 01:14 PM | $51.69 | Up $0.01 | $51.69 | $51.67 | 12,830 |
| 01:13 PM | $51.68 | Up $0.00 | $51.68 | $51.67 | 8,387 |
| 01:12 PM | $51.68 | Up $0.01 | $51.69 | $51.67 | 35,370 |
| 01:11 PM | $51.67 | Down $ -0.01 | $51.68 | $51.67 | 27,033 |
| 01:10 PM | $51.68 | Down $ -0.01 | $51.69 | $51.68 | 40,622 |
| 01:09 PM | $51.69 | Up $0.00 | $51.69 | $51.68 | 18,765 |
| 01:08 PM | $51.69 | Down $ -0.01 | $51.70 | $51.68 | 10,908 |
| 01:07 PM | $51.70 | Up $0.00 | $51.70 | $51.70 | 2,944 |
| 01:06 PM | $51.70 | Up $0.01 | $51.70 | $51.69 | 19,876 |
| 01:05 PM | $51.69 | Up $0.00 | $51.69 | $51.68 | 7,122 |
| 01:04 PM | $51.69 | Up $0.00 | $51.69 | $51.68 | 36,634 |
| 01:03 PM | $51.69 | Up $0.00 | $51.69 | $51.69 | 9,075 |
| 01:02 PM | $51.69 | Up $0.00 | $51.69 | $51.68 | 16,085 |
| 01:01 PM | $51.69 | Up $0.00 | $51.69 | $51.68 | 5,418 |
| 01:00 PM | $51.69 | Up $0.01 | $51.69 | $51.68 | 10,646 |
| 12:59 PM | $51.68 | Down $ -0.01 | $51.69 | $51.68 | 3,846 |
| 12:58 PM | $51.69 | Up $0.00 | $51.69 | $51.67 | 26,470 |
| 12:57 PM | $51.69 | Down $ -0.01 | $51.70 | $51.69 | 62,588 |
| 12:56 PM | $51.70 | Down $ -0.01 | $51.71 | $51.69 | 21,559 |
| 12:55 PM | $51.71 | Up $0.00 | $51.71 | $51.70 | 6,906 |
| 12:54 PM | $51.71 | Down $ -0.01 | $51.72 | $51.70 | 31,884 |
| 12:53 PM | $51.72 | Up $0.00 | $51.73 | $51.72 | 16,180 |
| 12:52 PM | $51.72 | Up $0.02 | $51.72 | $51.70 | 41,057 |
| 12:51 PM | $51.70 | Up $0.01 | $51.70 | $51.69 | 7,792 |
| 12:50 PM | $51.70 | Up $0.01 | $51.70 | $51.68 | 34,891 |
| 12:49 PM | $51.69 | Down $ -0.01 | $51.70 | $51.69 | 8,658 |
| 12:48 PM | $51.70 | Down $ -0.02 | $51.71 | $51.70 | 8,127 |
| 12:47 PM | $51.71 | Down $ -0.02 | $51.73 | $51.70 | 45,670 |
| 12:46 PM | $51.73 | Up $0.00 | $51.73 | $51.71 | 78,931 |
| 12:45 PM | $51.73 | Up $0.00 | $51.73 | $51.72 | 12,395 |
| 12:44 PM | $51.73 | Up $0.01 | $51.73 | $51.71 | 32,488 |
| 12:43 PM | $51.72 | Up $0.00 | $51.72 | $51.71 | 26,846 |
| 12:42 PM | $51.72 | Up $0.00 | $51.72 | $51.71 | 17,292 |
| 12:41 PM | $51.72 | Up $0.00 | $51.72 | $51.72 | 112,693 |
| 12:40 PM | $51.71 | Down $0.00 | $51.72 | $51.71 | 14,821 |
| 12:39 PM | $51.72 | Up $0.01 | $51.72 | $51.71 | 23,919 |
| 12:38 PM | $51.71 | Up $0.00 | $51.71 | $51.71 | 21,262 |
| 12:37 PM | $51.71 | Up $0.01 | $51.72 | $51.70 | 173,708 |
| 12:36 PM | $51.70 | Down $ -0.01 | $51.70 | $51.70 | 9,492 |
| 12:35 PM | $51.70 | Down $ -0.01 | $51.72 | $51.70 | 28,022 |
| 12:34 PM | $51.71 | Up $0.00 | $51.72 | $51.71 | 7,827 |
| 12:33 PM | $51.71 | Up $0.01 | $51.72 | $51.70 | 98,072 |
| 12:32 PM | $51.71 | Up $0.00 | $51.72 | $51.70 | 27,379 |
| 12:31 PM | $51.71 | Up $0.02 | $51.73 | $51.69 | 467,716 |
| 12:30 PM | $51.69 | Up $0.00 | $51.69 | $51.68 | 10,802 |
| 12:29 PM | $51.69 | Up $0.00 | $51.70 | $51.69 | 28,218 |
| 12:28 PM | $51.69 | Up $0.00 | $51.69 | $51.68 | 9,313 |
| 12:27 PM | $51.69 | Up $0.00 | $51.69 | $51.69 | 6,863 |
| 12:26 PM | $51.69 | Up $0.00 | $51.69 | $51.68 | 4,345 |
| 12:25 PM | $51.69 | Down $ -0.01 | $51.70 | $51.69 | 25,996 |
| 12:24 PM | $51.70 | Up $0.00 | $51.70 | $51.69 | 18,221 |
| 12:23 PM | $51.70 | Up $0.00 | $51.70 | $51.69 | 12,520 |
| 12:22 PM | $51.70 | Up $0.00 | $51.71 | $51.70 | 25,225 |
| 12:21 PM | $51.70 | Up $0.01 | $51.70 | $51.69 | 19,048 |
| 12:20 PM | $51.69 | Up $0.00 | $51.69 | $51.68 | 12,066 |
| 12:19 PM | $51.69 | Up $0.00 | $51.69 | $51.68 | 37,363 |
| 12:18 PM | $51.69 | Up $0.00 | $51.69 | $51.68 | 8,376 |
| 12:17 PM | $51.69 | Down $ -0.02 | $51.71 | $51.68 | 20,030 |
| 12:16 PM | $51.71 | Down $ -0.01 | $51.72 | $51.70 | 28,452 |
| 12:15 PM | $51.72 | Down $ -0.01 | $51.73 | $51.72 | 35,709 |
| 12:14 PM | $51.73 | Up $0.01 | $51.73 | $51.71 | 48,183 |
| 12:13 PM | $51.72 | Up $0.00 | $51.72 | $51.71 | 11,773 |
| 12:12 PM | $51.72 | Up $0.00 | $51.73 | $51.72 | 33,847 |
| 12:11 PM | $51.72 | Down $ -0.01 | $51.73 | $51.72 | 37,794 |
| 12:10 PM | $51.73 | Up $0.02 | $51.73 | $51.72 | 7,227 |
| 12:09 PM | $51.71 | Up $0.01 | $51.72 | $51.70 | 11,782 |
| 12:08 PM | $51.71 | Up $0.00 | $51.72 | $51.71 | 43,083 |
| 12:07 PM | $51.71 | Down $ -0.02 | $51.73 | $51.71 | 57,617 |
| 12:06 PM | $51.73 | Up $0.01 | $51.73 | $51.72 | 7,142 |
| 12:05 PM | $51.72 | Up $0.02 | $51.72 | $51.69 | 18,974 |
| 12:04 PM | $51.69 | Up $0.03 | $51.70 | $51.67 | 38,511 |
| 12:03 PM | $51.67 | Down $ -0.01 | $51.68 | $51.67 | 21,210 |
| 12:02 PM | $51.68 | Down $ -0.02 | $51.70 | $51.68 | 18,078 |
| 12:01 PM | $51.70 | Down $ -0.01 | $51.71 | $51.70 | 15,320 |
| 12:00 PM | $51.71 | Up $0.00 | $51.71 | $51.71 | 7,062 |
| 11:59 AM | $51.71 | Down $ -0.01 | $51.72 | $51.71 | 47,176 |
| 11:58 AM | $51.71 | Up $0.02 | $51.71 | $51.69 | 23,216 |
| 11:57 AM | $51.70 | Up $0.00 | $51.70 | $51.69 | 30,361 |
| 11:56 AM | $51.70 | Up $0.00 | $51.70 | $51.69 | 11,658 |
| 11:55 AM | $51.70 | Down $ -0.01 | $51.71 | $51.69 | 23,788 |
| 11:54 AM | $51.71 | Up $0.01 | $51.71 | $51.70 | 16,584 |
| 11:53 AM | $51.70 | Up $0.00 | $51.71 | $51.69 | 72,804 |
| 11:52 AM | $51.70 | Down $ -0.01 | $51.71 | $51.69 | 137,274 |
| 11:51 AM | $51.70 | Up $0.03 | $51.71 | $51.68 | 209,495 |
| 11:50 AM | $51.68 | Up $0.01 | $51.68 | $51.65 | 158,403 |
| 11:49 AM | $51.67 | Up $0.01 | $51.67 | $51.67 | 23,354 |
| 11:48 AM | $51.66 | Up $0.00 | $51.67 | $51.66 | 18,688 |
| 11:47 AM | $51.66 | Down $ -0.02 | $51.68 | $51.65 | 35,882 |
| 11:46 AM | $51.68 | Down $ -0.02 | $51.69 | $51.67 | 88,360 |
| 11:45 AM | $51.70 | Up $0.00 | $51.70 | $51.69 | 22,230 |
| 11:44 AM | $51.70 | Down $ -0.01 | $51.71 | $51.68 | 78,411 |
| 11:43 AM | $51.71 | Down $ -0.02 | $51.73 | $51.70 | 37,458 |
| 11:42 AM | $51.73 | Down $ -0.02 | $51.75 | $51.72 | 23,784 |
| 11:41 AM | $51.74 | Down $ -0.02 | $51.76 | $51.74 | 99,770 |
| 11:40 AM | $51.76 | Up $0.02 | $51.76 | $51.72 | 304,199 |
| 11:39 AM | $51.74 | Up $0.03 | $51.74 | $51.70 | 306,249 |
| 11:38 AM | $51.71 | Down $ -0.01 | $51.71 | $51.69 | 79,620 |
| 11:37 AM | $51.71 | Down $ -0.01 | $51.73 | $51.70 | 56,252 |
| 11:36 AM | $51.72 | Down $ -0.02 | $51.74 | $51.72 | 39,326 |
| 11:35 AM | $51.74 | Up $0.02 | $51.74 | $51.71 | 51,634 |
| 11:34 AM | $51.72 | Up $0.00 | $51.73 | $51.71 | 64,372 |
| 11:33 AM | $51.72 | Up $0.01 | $51.73 | $51.71 | 60,203 |
| 11:32 AM | $51.71 | Up $0.02 | $51.71 | $51.69 | 33,231 |
| 11:31 AM | $51.69 | Down $0.00 | $51.69 | $51.68 | 36,224 |
| 11:30 AM | $51.69 | Up $0.00 | $51.69 | $51.67 | 25,151 |
| 11:29 AM | $51.69 | Down $ -0.01 | $51.70 | $51.68 | 59,654 |
| 11:28 AM | $51.70 | Up $0.01 | $51.70 | $51.68 | 105,086 |
| 11:27 AM | $51.69 | Down $ -0.01 | $51.70 | $51.68 | 19,916 |
| 11:26 AM | $51.70 | Up $0.02 | $51.70 | $51.68 | 34,739 |
| 11:25 AM | $51.68 | Up $0.01 | $51.68 | $51.66 | 43,420 |
| 11:24 AM | $51.68 | Down $ -0.01 | $51.69 | $51.68 | 33,579 |
| 11:23 AM | $51.69 | Up $0.01 | $51.69 | $51.67 | 24,331 |
| 11:22 AM | $51.68 | Up $0.03 | $51.68 | $51.65 | 24,726 |
| 11:21 AM | $51.65 | Up $0.01 | $51.65 | $51.64 | 30,813 |
| 11:20 AM | $51.64 | Down $ -0.02 | $51.66 | $51.63 | 68,107 |
| 11:19 AM | $51.65 | Down $ -0.01 | $51.66 | $51.64 | 11,859 |
| 11:18 AM | $51.66 | Down $ -0.01 | $51.67 | $51.65 | 43,041 |
| 11:17 AM | $51.67 | Up $0.01 | $51.67 | $51.66 | 40,701 |
| 11:16 AM | $51.66 | Up $0.01 | $51.66 | $51.64 | 27,843 |
| 11:15 AM | $51.65 | Down $0.00 | $51.67 | $51.65 | 11,566 |
| 11:14 AM | $51.65 | Up $0.02 | $51.66 | $51.64 | 13,282 |
| 11:13 AM | $51.63 | Up $0.03 | $51.64 | $51.60 | 48,718 |
| 11:12 AM | $51.61 | Down $ -0.01 | $51.62 | $51.60 | 40,052 |
| 11:11 AM | $51.62 | Up $0.02 | $51.62 | $51.59 | 33,007 |
| 11:10 AM | $51.59 | Down $ -0.01 | $51.61 | $51.59 | 55,291 |
| 11:09 AM | $51.61 | Down $ -0.01 | $51.62 | $51.60 | 28,739 |
| 11:08 AM | $51.62 | Up $0.00 | $51.62 | $51.60 | 32,586 |
| 11:07 AM | $51.62 | Down $ -0.03 | $51.65 | $51.60 | 55,436 |
| 11:06 AM | $51.65 | Up $0.00 | $51.65 | $51.63 | 28,803 |
| 11:05 AM | $51.65 | Up $0.00 | $51.66 | $51.65 | 44,487 |
| 11:04 AM | $51.65 | Up $0.01 | $51.65 | $51.63 | 68,860 |
| 11:03 AM | $51.64 | Down $ -0.01 | $51.66 | $51.63 | 210,091 |
| 11:02 AM | $51.65 | Up $0.03 | $51.65 | $51.61 | 106,913 |
| 11:01 AM | $51.62 | Up $0.03 | $51.62 | $51.58 | 105,187 |
| 11:00 AM | $51.59 | Up $0.04 | $51.59 | $51.54 | 133,934 |
| 10:59 AM | $51.55 | Down $ -0.04 | $51.59 | $51.55 | 278,372 |
| 10:58 AM | $51.59 | Up $0.01 | $51.59 | $51.58 | 131,469 |
| 10:57 AM | $51.58 | Down $ -0.01 | $51.60 | $51.58 | 26,792 |
| 10:56 AM | $51.59 | Up $0.03 | $51.59 | $51.56 | 69,119 |
| 10:55 AM | $51.56 | Up $0.01 | $51.56 | $51.54 | 46,407 |
| 10:54 AM | $51.55 | Down $ -0.02 | $51.59 | $51.55 | 198,532 |
| 10:53 AM | $51.57 | Up $0.02 | $51.58 | $51.55 | 325,989 |
| 10:52 AM | $51.56 | Up $0.04 | $51.57 | $51.50 | 126,166 |
| 10:51 AM | $51.52 | Up $0.05 | $51.55 | $51.46 | 397,353 |
| 10:50 AM | $51.47 | Down $ -0.03 | $51.50 | $51.46 | 278,902 |
| 10:49 AM | $51.50 | Down $ -0.02 | $51.53 | $51.49 | 42,132 |
| 10:48 AM | $51.52 | Down $ -0.02 | $51.55 | $51.52 | 33,783 |
| 10:47 AM | $51.54 | Up $0.01 | $51.54 | $51.50 | 266,297 |
| 10:46 AM | $51.53 | Down $ -0.01 | $51.54 | $51.51 | 213,447 |
| 10:45 AM | $51.54 | Up $0.00 | $51.54 | $51.51 | 432,085 |
| 10:44 AM | $51.53 | Up $0.03 | $51.54 | $51.50 | 58,668 |
| 10:43 AM | $51.51 | Up $0.02 | $51.51 | $51.48 | 19,013 |
| 10:42 AM | $51.49 | Up $0.02 | $51.49 | $51.46 | 150,847 |
| 10:41 AM | $51.47 | Down $ -0.01 | $51.49 | $51.47 | 144,986 |
| 10:40 AM | $51.48 | Up $0.02 | $51.48 | $51.45 | 233,285 |
| 10:39 AM | $51.46 | Up $0.03 | $51.46 | $51.42 | 34,464 |
| 10:38 AM | $51.42 | Up $0.01 | $51.42 | $51.40 | 94,185 |
| 10:37 AM | $51.41 | Up $0.00 | $51.42 | $51.40 | 65,817 |
| 10:36 AM | $51.41 | Up $0.00 | $51.42 | $51.40 | 49,875 |
| 10:35 AM | $51.41 | Up $0.01 | $51.42 | $51.40 | 87,016 |
| 10:34 AM | $51.40 | Down $ -0.01 | $51.42 | $51.39 | 104,066 |
| 10:33 AM | $51.41 | Down $0.00 | $51.42 | $51.40 | 111,200 |
| 10:32 AM | $51.41 | Up $0.01 | $51.42 | $51.39 | 114,398 |
| 10:31 AM | $51.40 | Up $0.03 | $51.40 | $51.37 | 111,892 |
| 10:30 AM | $51.37 | Down $ -0.02 | $51.39 | $51.36 | 36,396 |
| 10:29 AM | $51.39 | Down $ -0.04 | $51.43 | $51.39 | 47,193 |
| 10:28 AM | $51.43 | Up $0.00 | $51.44 | $51.41 | 58,440 |
| 10:27 AM | $51.43 | Down $ -0.02 | $51.45 | $51.43 | 20,610 |
| 10:26 AM | $51.45 | Up $0.02 | $51.45 | $51.42 | 38,426 |
| 10:25 AM | $51.43 | Up $0.02 | $51.44 | $51.40 | 45,182 |
| 10:24 AM | $51.40 | Up $0.00 | $51.42 | $51.40 | 28,779 |
| 10:23 AM | $51.40 | Up $0.02 | $51.40 | $51.37 | 32,207 |
| 10:22 AM | $51.38 | Down $ -0.03 | $51.41 | $51.38 | 18,038 |
| 10:21 AM | $51.41 | Up $0.01 | $51.41 | $51.39 | 35,998 |
| 10:20 AM | $51.40 | Down $ -0.04 | $51.44 | $51.40 | 63,623 |
| 10:19 AM | $51.44 | Down $ -0.01 | $51.45 | $51.43 | 68,112 |
| 10:18 AM | $51.45 | Down $ -0.02 | $51.46 | $51.44 | 59,333 |
| 10:17 AM | $51.46 | Up $0.02 | $51.46 | $51.44 | 48,173 |
| 10:16 AM | $51.44 | Up $0.03 | $51.44 | $51.41 | 58,294 |
| 10:15 AM | $51.41 | Up $0.00 | $51.42 | $51.40 | 61,954 |
| 10:14 AM | $51.41 | Up $0.04 | $51.41 | $51.37 | 77,054 |
| 10:13 AM | $51.37 | Up $0.03 | $51.37 | $51.34 | 96,916 |
| 10:12 AM | $51.34 | Down $ -0.02 | $51.37 | $51.34 | 141,667 |
| 10:11 AM | $51.37 | Down $ -0.01 | $51.40 | $51.36 | 118,920 |
| 10:10 AM | $51.38 | Up $0.04 | $51.38 | $51.34 | 72,098 |
| 10:09 AM | $51.34 | Up $0.02 | $51.34 | $51.29 | 63,421 |
| 10:08 AM | $51.32 | Down $ -0.01 | $51.33 | $51.31 | 60,688 |
| 10:07 AM | $51.32 | Down $ -0.02 | $51.36 | $51.32 | 45,267 |
| 10:06 AM | $51.35 | Up $0.01 | $51.35 | $51.33 | 21,994 |
| 10:05 AM | $51.34 | Down $ -0.01 | $51.36 | $51.34 | 49,006 |
| 10:04 AM | $51.35 | Up $0.03 | $51.36 | $51.31 | 71,801 |
| 10:03 AM | $51.32 | Down $ -0.03 | $51.35 | $51.31 | 67,778 |
| 10:02 AM | $51.34 | Up $0.00 | $51.37 | $51.33 | 88,068 |
| 10:01 AM | $51.34 | Down $ -0.02 | $51.37 | $51.34 | 94,458 |
| 10:00 AM | $51.36 | Up $0.02 | $51.38 | $51.33 | 171,320 |
| 09:59 AM | $51.35 | Down $ -0.02 | $51.36 | $51.34 | 42,894 |
| 09:58 AM | $51.36 | Down $ -0.02 | $51.38 | $51.35 | 141,823 |
| 09:57 AM | $51.38 | Up $0.01 | $51.39 | $51.35 | 66,190 |
| 09:56 AM | $51.37 | Down $ -0.03 | $51.41 | $51.36 | 86,625 |
| 09:55 AM | $51.40 | Down $ -0.01 | $51.41 | $51.39 | 58,499 |
| 09:54 AM | $51.41 | Up $0.07 | $51.42 | $51.34 | 50,618 |
| 09:53 AM | $51.34 | Up $0.00 | $51.34 | $51.31 | 47,926 |
| 09:52 AM | $51.34 | Up $0.05 | $51.34 | $51.29 | 85,685 |
| 09:51 AM | $51.29 | Down $ -0.02 | $51.32 | $51.28 | 33,343 |
| 09:50 AM | $51.31 | Down $ -0.02 | $51.35 | $51.31 | 57,748 |
| 09:49 AM | $51.33 | Down $ -0.02 | $51.37 | $51.33 | 27,146 |
| 09:48 AM | $51.35 | Up $0.00 | $51.37 | $51.34 | 46,983 |
| 09:47 AM | $51.35 | Up $0.02 | $51.36 | $51.32 | 105,464 |
| 09:46 AM | $51.33 | Down $ -0.01 | $51.35 | $51.32 | 63,465 |
| 09:45 AM | $51.34 | Up $0.04 | $51.35 | $51.29 | 72,067 |
| 09:44 AM | $51.30 | Up $0.01 | $51.33 | $51.29 | 85,616 |
| 09:43 AM | $51.29 | Down $ -0.02 | $51.31 | $51.29 | 58,261 |
| 09:42 AM | $51.31 | Down $ -0.02 | $51.34 | $51.31 | 76,195 |
| 09:41 AM | $51.33 | Down $ -0.02 | $51.36 | $51.30 | 130,922 |
| 09:40 AM | $51.35 | Up $0.00 | $51.35 | $51.30 | 92,574 |
| 09:39 AM | $51.35 | Up $0.03 | $51.36 | $51.30 | 78,037 |
| 09:38 AM | $51.31 | Up $0.04 | $51.32 | $51.27 | 80,244 |
| 09:37 AM | $51.28 | Down $ -0.07 | $51.35 | $51.28 | 107,274 |
| 09:36 AM | $51.34 | Up $0.04 | $51.34 | $51.30 | 104,438 |
| 09:35 AM | $51.30 | Down $ -0.02 | $51.35 | $51.29 | 107,480 |
| 09:34 AM | $51.32 | Up $0.03 | $51.34 | $51.29 | 115,736 |
| 09:33 AM | $51.29 | Up $0.05 | $51.33 | $51.24 | 160,674 |
| 09:32 AM | $51.24 | Down $ -0.02 | $51.31 | $51.23 | 177,794 |
| 09:31 AM | $51.25 | Down $ -0.01 | $51.27 | $51.17 | 158,222 |
| 09:30 AM | $51.26 | Down $ -0.02 | $51.32 | $51.19 | 504,265 |
| Previous close | $51.27 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $51.58 | $51.71 | $51.79 | $51.54 | 16,783,858 |
| 28/05/2026 | $51.27 | $51.20 | $51.32 | $51.13 | 21,259,347 |
| 27/05/2026 | $51.42 | $51.50 | $51.52 | $51.30 | 25,792,635 |
| 26/05/2026 | $51.87 | $51.86 | $51.95 | $51.72 | 10,972,590 |
| 22/05/2026 | $51.94 | $51.99 | $52.14 | $51.88 | 11,939,148 |
| 21/05/2026 | $51.73 | $51.48 | $51.83 | $51.40 | 17,877,361 |
| 20/05/2026 | $51.66 | $51.54 | $51.71 | $51.49 | 18,163,833 |
| 19/05/2026 | $51.12 | $51.54 | $51.61 | $51.05 | 17,810,159 |
| 18/05/2026 | $51.74 | $51.53 | $51.80 | $51.49 | 17,179,965 |
| 15/05/2026 | $51.14 | $51.17 | $51.29 | $51.04 | 13,864,165 |
| 14/05/2026 | $51.29 | $51.46 | $51.49 | $51.14 | 21,454,986 |
| 13/05/2026 | $51.01 | $51.04 | $51.15 | $50.96 | 17,565,278 |
| 12/05/2026 | $51.58 | $51.41 | $51.70 | $51.34 | 25,608,175 |
| 11/05/2026 | $51.18 | $51.13 | $51.29 | $51.03 | 18,412,903 |
| 08/05/2026 | $51.24 | $51.32 | $51.41 | $51.14 | 18,233,010 |
| 07/05/2026 | $51.54 | $51.75 | $51.81 | $51.42 | 21,216,015 |
| 06/05/2026 | $51.84 | $51.99 | $51.99 | $51.78 | 23,682,862 |
| 05/05/2026 | $51.57 | $51.49 | $51.77 | $51.47 | 13,237,593 |
| 04/05/2026 | $51.58 | $51.77 | $51.84 | $51.49 | 21,423,131 |
| 01/05/2026 | $51.93 | $52.33 | $52.38 | $51.92 | 20,067,825 |
| 30/04/2026 | $52.14 | $52.12 | $52.25 | $51.97 | 13,671,161 |
| 29/04/2026 | $51.92 | $51.75 | $52.01 | $51.73 | 11,299,686 |
| 28/04/2026 | $51.87 | $52.09 | $52.11 | $51.80 | 8,076,736 |
| 27/04/2026 | $51.80 | $51.79 | $51.90 | $51.67 | 14,191,462 |
| 24/04/2026 | $51.42 | $51.60 | $51.64 | $51.42 | 14,139,809 |
| 23/04/2026 | $51.80 | $51.95 | $51.98 | $51.30 | 28,999,490 |
| 22/04/2026 | $52.21 | $52.23 | $52.26 | $52.07 | 16,101,096 |
| 21/04/2026 | $52.30 | $52.50 | $52.58 | $52.20 | 15,640,560 |
| 20/04/2026 | $52.63 | $52.59 | $52.63 | $52.46 | 13,093,477 |
| 17/04/2026 | $52.43 | $52.88 | $52.98 | $52.42 | 22,000,469 |
Graphs are not available, please refer to the detailed table