Find a quote
iSHARES NASDAQ 100 INDEX ETF
72.29 Up 0.50 (0.69 %)
Delayed : 2026/06/15 04:41:11
- Previous close $71.79
- Opening $71.94
- Today High $72.53
- Today Low $71.27
- Price Bid $71.30
- Price Ask $71.30
- 52 Weeks High $75.03
- 52 Weeks Low $53.40
- Size Bid 1
- Size Ask 7
- Volume 277,708
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $72.29 | Down $ -0.01 | $72.29 | $72.29 | 800 |
| 03:56 PM | $72.30 | Up $0.02 | $72.30 | $72.30 | 100 |
| 03:56 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 03:56 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 03:55 PM | $72.28 | Up $0.02 | $72.28 | $72.28 | 200 |
| 03:54 PM | $72.26 | Up $0.01 | $72.26 | $72.26 | 100 |
| 03:53 PM | $72.25 | Up $0.03 | $72.26 | $72.25 | 300 |
| 03:52 PM | $72.22 | Up $0.02 | $72.22 | $72.22 | 100 |
| 03:51 PM | $72.20 | Down $ -0.05 | $72.20 | $72.20 | 100 |
| 03:50 PM | $72.25 | Up $0.02 | $72.25 | $72.23 | 1,300 |
| 03:49 PM | $72.23 | Up $0.01 | $72.23 | $72.23 | 1,000 |
| 03:48 PM | $72.22 | Up $0.04 | $72.22 | $72.22 | 300 |
| 03:45 PM | $72.18 | Down $ -0.05 | $72.18 | $72.18 | 400 |
| 03:45 PM | $72.18 | Up $0.00 | $72.18 | $72.18 | 0 |
| 03:45 PM | $72.18 | Up $0.00 | $72.18 | $72.18 | 0 |
| 03:43 PM | $72.23 | Up $0.03 | $72.23 | $72.23 | 400 |
| 03:43 PM | $72.23 | Up $0.00 | $72.23 | $72.23 | 0 |
| 03:42 PM | $72.20 | Up $0.00 | $72.20 | $72.20 | 1,700 |
| 03:41 PM | $72.20 | Up $0.04 | $72.20 | $72.20 | 100 |
| 03:40 PM | $72.16 | Down $ -0.03 | $72.16 | $72.16 | 100 |
| 03:38 PM | $72.19 | Down $ -0.07 | $72.22 | $72.19 | 300 |
| 03:38 PM | $72.19 | Up $0.00 | $72.22 | $72.19 | 0 |
| 03:37 PM | $72.26 | Up $0.04 | $72.26 | $72.22 | 1,000 |
| 03:36 PM | $72.22 | Up $0.12 | $72.30 | $72.19 | 8,600 |
| 03:35 PM | $72.10 | Down $ -0.08 | $72.10 | $72.10 | 400 |
| 03:31 PM | $72.18 | Down $ -0.12 | $72.20 | $72.17 | 600 |
| 03:31 PM | $72.18 | Up $0.00 | $72.20 | $72.17 | 0 |
| 03:31 PM | $72.18 | Up $0.00 | $72.20 | $72.17 | 0 |
| 03:31 PM | $72.18 | Up $0.00 | $72.20 | $72.17 | 0 |
| 03:29 PM | $72.30 | Down $ -0.06 | $72.30 | $72.30 | 2,200 |
| 03:29 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 03:27 PM | $72.36 | Up $0.03 | $72.36 | $72.36 | 300 |
| 03:27 PM | $72.36 | Up $0.00 | $72.36 | $72.36 | 0 |
| 03:25 PM | $72.33 | Up $0.01 | $72.33 | $72.33 | 300 |
| 03:25 PM | $72.33 | Up $0.00 | $72.33 | $72.33 | 0 |
| 03:23 PM | $72.32 | Up $0.00 | $72.32 | $72.31 | 200 |
| 03:23 PM | $72.32 | Up $0.00 | $72.32 | $72.31 | 0 |
| 03:20 PM | $72.32 | Up $0.02 | $72.32 | $72.32 | 100 |
| 03:20 PM | $72.32 | Up $0.00 | $72.32 | $72.32 | 0 |
| 03:20 PM | $72.32 | Up $0.00 | $72.32 | $72.32 | 0 |
| 03:14 PM | $72.30 | Up $0.02 | $72.30 | $72.30 | 100 |
| 03:14 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 03:14 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 03:14 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 03:14 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 03:14 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 03:11 PM | $72.28 | Down $ -0.07 | $72.28 | $72.28 | 500 |
| 03:11 PM | $72.28 | Up $0.00 | $72.28 | $72.28 | 0 |
| 03:11 PM | $72.28 | Up $0.00 | $72.28 | $72.28 | 0 |
| 03:09 PM | $72.35 | Down $ -0.02 | $72.35 | $72.35 | 100 |
| 03:09 PM | $72.35 | Up $0.00 | $72.35 | $72.35 | 0 |
| 03:06 PM | $72.37 | Down $ -0.03 | $72.37 | $72.37 | 200 |
| 03:06 PM | $72.37 | Up $0.00 | $72.37 | $72.37 | 0 |
| 03:06 PM | $72.37 | Up $0.00 | $72.37 | $72.37 | 0 |
| 03:05 PM | $72.40 | Up $0.04 | $72.40 | $72.35 | 400 |
| 03:03 PM | $72.36 | Up $0.11 | $72.36 | $72.35 | 300 |
| 03:03 PM | $72.36 | Up $0.00 | $72.36 | $72.35 | 0 |
| 03:00 PM | $72.25 | Down $ -0.02 | $72.25 | $72.25 | 800 |
| 03:00 PM | $72.25 | Up $0.00 | $72.25 | $72.25 | 0 |
| 03:00 PM | $72.25 | Up $0.00 | $72.25 | $72.25 | 0 |
| 02:58 PM | $72.27 | Up $0.01 | $72.28 | $72.27 | 500 |
| 02:58 PM | $72.27 | Up $0.00 | $72.28 | $72.27 | 0 |
| 02:57 PM | $72.26 | Down $ -0.13 | $72.33 | $72.26 | 300 |
| 02:54 PM | $72.39 | Up $0.00 | $72.39 | $72.39 | 300 |
| 02:54 PM | $72.39 | Up $0.00 | $72.39 | $72.39 | 0 |
| 02:54 PM | $72.39 | Up $0.00 | $72.39 | $72.39 | 0 |
| 02:53 PM | $72.39 | Up $0.06 | $72.39 | $72.39 | 300 |
| 02:52 PM | $72.33 | Down $ -0.06 | $72.33 | $72.33 | 700 |
| 02:49 PM | $72.39 | Up $0.02 | $72.39 | $72.39 | 300 |
| 02:49 PM | $72.39 | Up $0.00 | $72.39 | $72.39 | 0 |
| 02:49 PM | $72.39 | Up $0.00 | $72.39 | $72.39 | 0 |
| 02:48 PM | $72.37 | Up $0.00 | $72.37 | $72.37 | 1,000 |
| 02:45 PM | $72.37 | Down $ -0.03 | $72.37 | $72.37 | 1,000 |
| 02:45 PM | $72.37 | Up $0.00 | $72.37 | $72.37 | 0 |
| 02:45 PM | $72.37 | Up $0.00 | $72.37 | $72.37 | 0 |
| 02:42 PM | $72.40 | Up $0.00 | $72.40 | $72.40 | 100 |
| 02:42 PM | $72.40 | Up $0.00 | $72.40 | $72.40 | 0 |
| 02:42 PM | $72.40 | Up $0.00 | $72.40 | $72.40 | 0 |
| 02:40 PM | $72.40 | Up $0.05 | $72.40 | $72.40 | 200 |
| 02:40 PM | $72.40 | Up $0.00 | $72.40 | $72.40 | 0 |
| 02:37 PM | $72.35 | Down $ -0.01 | $72.35 | $72.35 | 600 |
| 02:37 PM | $72.35 | Up $0.00 | $72.35 | $72.35 | 0 |
| 02:37 PM | $72.35 | Up $0.00 | $72.35 | $72.35 | 0 |
| 02:32 PM | $72.36 | Up $0.12 | $72.36 | $72.36 | 400 |
| 02:32 PM | $72.36 | Up $0.00 | $72.36 | $72.36 | 0 |
| 02:32 PM | $72.36 | Up $0.00 | $72.36 | $72.36 | 0 |
| 02:32 PM | $72.36 | Up $0.00 | $72.36 | $72.36 | 0 |
| 02:32 PM | $72.36 | Up $0.00 | $72.36 | $72.36 | 0 |
| 02:26 PM | $72.24 | Up $0.06 | $72.24 | $72.22 | 700 |
| 02:26 PM | $72.24 | Up $0.00 | $72.24 | $72.22 | 0 |
| 02:26 PM | $72.24 | Up $0.00 | $72.24 | $72.22 | 0 |
| 02:26 PM | $72.24 | Up $0.00 | $72.24 | $72.22 | 0 |
| 02:26 PM | $72.24 | Up $0.00 | $72.24 | $72.22 | 0 |
| 02:26 PM | $72.24 | Up $0.00 | $72.24 | $72.22 | 0 |
| 02:20 PM | $72.18 | Down $ -0.02 | $72.18 | $72.18 | 300 |
| 02:20 PM | $72.18 | Up $0.00 | $72.18 | $72.18 | 0 |
| 02:20 PM | $72.18 | Up $0.00 | $72.18 | $72.18 | 0 |
| 02:20 PM | $72.18 | Up $0.00 | $72.18 | $72.18 | 0 |
| 02:20 PM | $72.18 | Up $0.00 | $72.18 | $72.18 | 0 |
| 02:20 PM | $72.18 | Up $0.00 | $72.18 | $72.18 | 0 |
| 02:18 PM | $72.20 | Up $0.00 | $72.20 | $72.20 | 200 |
| 02:18 PM | $72.20 | Up $0.00 | $72.20 | $72.20 | 0 |
| 02:17 PM | $72.20 | Down $ -0.06 | $72.23 | $72.20 | 3,000 |
| 02:15 PM | $72.26 | Down $ -0.10 | $72.26 | $72.26 | 300 |
| 02:15 PM | $72.26 | Up $0.00 | $72.26 | $72.26 | 0 |
| 02:13 PM | $72.36 | Down $ -0.01 | $72.36 | $72.36 | 1,800 |
| 02:13 PM | $72.36 | Up $0.00 | $72.36 | $72.36 | 0 |
| 02:11 PM | $72.37 | Up $0.07 | $72.37 | $72.35 | 400 |
| 02:11 PM | $72.37 | Up $0.00 | $72.37 | $72.35 | 0 |
| 02:05 PM | $72.30 | Up $0.02 | $72.30 | $72.30 | 300 |
| 02:05 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 02:05 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 02:05 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 02:05 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 02:05 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 02:02 PM | $72.28 | Down $ -0.06 | $72.28 | $72.28 | 3,900 |
| 02:02 PM | $72.28 | Up $0.00 | $72.28 | $72.28 | 0 |
| 02:02 PM | $72.28 | Up $0.00 | $72.28 | $72.28 | 0 |
| 02:00 PM | $72.34 | Down $ -0.05 | $72.34 | $72.34 | 100 |
| 02:00 PM | $72.34 | Up $0.00 | $72.34 | $72.34 | 0 |
| 01:54 PM | $72.39 | Down $ -0.01 | $72.39 | $72.39 | 100 |
| 01:54 PM | $72.39 | Up $0.00 | $72.39 | $72.39 | 0 |
| 01:54 PM | $72.39 | Up $0.00 | $72.39 | $72.39 | 0 |
| 01:54 PM | $72.39 | Up $0.00 | $72.39 | $72.39 | 0 |
| 01:54 PM | $72.39 | Up $0.00 | $72.39 | $72.39 | 0 |
| 01:54 PM | $72.39 | Up $0.00 | $72.39 | $72.39 | 0 |
| 01:53 PM | $72.40 | Up $0.00 | $72.40 | $72.39 | 400 |
| 01:52 PM | $72.40 | Up $0.00 | $72.40 | $72.40 | 100 |
| 01:42 PM | $72.40 | Up $0.02 | $72.40 | $72.40 | 100 |
| 01:42 PM | $72.40 | Up $0.00 | $72.40 | $72.40 | 0 |
| 01:42 PM | $72.40 | Up $0.00 | $72.40 | $72.40 | 0 |
| 01:42 PM | $72.40 | Up $0.00 | $72.40 | $72.40 | 0 |
| 01:42 PM | $72.40 | Up $0.00 | $72.40 | $72.40 | 0 |
| 01:42 PM | $72.40 | Up $0.00 | $72.40 | $72.40 | 0 |
| 01:42 PM | $72.40 | Up $0.00 | $72.40 | $72.40 | 0 |
| 01:42 PM | $72.40 | Up $0.00 | $72.40 | $72.40 | 0 |
| 01:42 PM | $72.40 | Up $0.00 | $72.40 | $72.40 | 0 |
| 01:42 PM | $72.40 | Up $0.00 | $72.40 | $72.40 | 0 |
| 01:40 PM | $72.38 | Up $0.00 | $72.38 | $72.38 | 100 |
| 01:40 PM | $72.38 | Up $0.00 | $72.38 | $72.38 | 0 |
| 01:39 PM | $72.38 | Down $ -0.01 | $72.38 | $72.38 | 100 |
| 01:38 PM | $72.39 | Down $ -0.01 | $72.39 | $72.39 | 1,100 |
| 01:32 PM | $72.40 | Down $ -0.02 | $72.40 | $72.40 | 1,000 |
| 01:32 PM | $72.40 | Up $0.00 | $72.40 | $72.40 | 0 |
| 01:32 PM | $72.40 | Up $0.00 | $72.40 | $72.40 | 0 |
| 01:32 PM | $72.40 | Up $0.00 | $72.40 | $72.40 | 0 |
| 01:32 PM | $72.40 | Up $0.00 | $72.40 | $72.40 | 0 |
| 01:32 PM | $72.40 | Up $0.00 | $72.40 | $72.40 | 0 |
| 01:27 PM | $72.42 | Down $ -0.02 | $72.42 | $72.41 | 4,600 |
| 01:27 PM | $72.42 | Up $0.00 | $72.42 | $72.41 | 0 |
| 01:27 PM | $72.42 | Up $0.00 | $72.42 | $72.41 | 0 |
| 01:27 PM | $72.42 | Up $0.00 | $72.42 | $72.41 | 0 |
| 01:27 PM | $72.42 | Up $0.00 | $72.42 | $72.41 | 0 |
| 01:25 PM | $72.44 | Up $0.06 | $72.44 | $72.44 | 200 |
| 01:25 PM | $72.44 | Up $0.00 | $72.44 | $72.44 | 0 |
| 01:15 PM | $72.38 | Down $ -0.02 | $72.38 | $72.38 | 100 |
| 01:15 PM | $72.38 | Up $0.00 | $72.38 | $72.38 | 0 |
| 01:15 PM | $72.38 | Up $0.00 | $72.38 | $72.38 | 0 |
| 01:15 PM | $72.38 | Up $0.00 | $72.38 | $72.38 | 0 |
| 01:15 PM | $72.38 | Up $0.00 | $72.38 | $72.38 | 0 |
| 01:15 PM | $72.38 | Up $0.00 | $72.38 | $72.38 | 0 |
| 01:15 PM | $72.38 | Up $0.00 | $72.38 | $72.38 | 0 |
| 01:15 PM | $72.38 | Up $0.00 | $72.38 | $72.38 | 0 |
| 01:15 PM | $72.38 | Up $0.00 | $72.38 | $72.38 | 0 |
| 01:15 PM | $72.38 | Up $0.00 | $72.38 | $72.38 | 0 |
| 01:14 PM | $72.40 | Up $0.05 | $72.40 | $72.37 | 1,300 |
| 01:13 PM | $72.35 | Down $ -0.05 | $72.35 | $72.35 | 100 |
| 01:10 PM | $72.40 | Down $ -0.05 | $72.40 | $72.38 | 400 |
| 01:10 PM | $72.40 | Up $0.00 | $72.40 | $72.38 | 0 |
| 01:10 PM | $72.40 | Up $0.00 | $72.40 | $72.38 | 0 |
| 01:08 PM | $72.45 | Up $0.01 | $72.45 | $72.45 | 3,900 |
| 01:08 PM | $72.45 | Up $0.00 | $72.45 | $72.45 | 0 |
| 01:07 PM | $72.44 | Down $ -0.03 | $72.45 | $72.44 | 1,100 |
| 01:06 PM | $72.47 | Up $0.11 | $72.48 | $72.40 | 20,200 |
| 01:03 PM | $72.36 | Up $0.01 | $72.36 | $72.36 | 300 |
| 01:03 PM | $72.36 | Up $0.00 | $72.36 | $72.36 | 0 |
| 01:03 PM | $72.36 | Up $0.00 | $72.36 | $72.36 | 0 |
| 01:01 PM | $72.35 | Up $0.05 | $72.35 | $72.35 | 2,600 |
| 01:01 PM | $72.35 | Up $0.00 | $72.35 | $72.35 | 0 |
| 01:00 PM | $72.30 | Up $0.12 | $72.35 | $72.30 | 500 |
| 12:57 PM | $72.18 | Up $0.04 | $72.18 | $72.18 | 900 |
| 12:57 PM | $72.18 | Up $0.00 | $72.18 | $72.18 | 0 |
| 12:57 PM | $72.18 | Up $0.00 | $72.18 | $72.18 | 0 |
| 12:56 PM | $72.14 | Down $ -0.13 | $72.14 | $72.14 | 500 |
| 12:52 PM | $72.27 | Up $0.00 | $72.27 | $72.27 | 100 |
| 12:52 PM | $72.27 | Up $0.00 | $72.27 | $72.27 | 0 |
| 12:52 PM | $72.27 | Up $0.00 | $72.27 | $72.27 | 0 |
| 12:52 PM | $72.27 | Up $0.00 | $72.27 | $72.27 | 0 |
| 12:51 PM | $72.27 | Up $0.01 | $72.27 | $72.27 | 100 |
| 12:50 PM | $72.26 | Up $0.04 | $72.26 | $72.26 | 500 |
| 12:49 PM | $72.22 | Up $0.06 | $72.22 | $72.22 | 3,900 |
| 12:45 PM | $72.16 | Down $ -0.01 | $72.16 | $72.16 | 100 |
| 12:45 PM | $72.16 | Up $0.00 | $72.16 | $72.16 | 0 |
| 12:45 PM | $72.16 | Up $0.00 | $72.16 | $72.16 | 0 |
| 12:45 PM | $72.16 | Up $0.00 | $72.16 | $72.16 | 0 |
| 12:44 PM | $72.17 | Down $ -0.03 | $72.17 | $72.17 | 4,000 |
| 12:40 PM | $72.20 | Up $0.00 | $72.20 | $72.20 | 1,400 |
| 12:40 PM | $72.20 | Up $0.00 | $72.20 | $72.20 | 0 |
| 12:40 PM | $72.20 | Up $0.00 | $72.20 | $72.20 | 0 |
| 12:40 PM | $72.20 | Up $0.00 | $72.20 | $72.20 | 0 |
| 12:35 PM | $72.20 | Up $0.07 | $72.20 | $72.20 | 300 |
| 12:35 PM | $72.20 | Up $0.00 | $72.20 | $72.20 | 0 |
| 12:35 PM | $72.20 | Up $0.00 | $72.20 | $72.20 | 0 |
| 12:35 PM | $72.20 | Up $0.00 | $72.20 | $72.20 | 0 |
| 12:35 PM | $72.20 | Up $0.00 | $72.20 | $72.20 | 0 |
| 12:34 PM | $72.13 | Up $0.02 | $72.14 | $72.13 | 1,400 |
| 12:23 PM | $72.11 | Up $0.03 | $72.11 | $72.11 | 500 |
| 12:23 PM | $72.11 | Up $0.00 | $72.11 | $72.11 | 0 |
| 12:23 PM | $72.11 | Up $0.00 | $72.11 | $72.11 | 0 |
| 12:23 PM | $72.11 | Up $0.00 | $72.11 | $72.11 | 0 |
| 12:23 PM | $72.11 | Up $0.00 | $72.11 | $72.11 | 0 |
| 12:23 PM | $72.11 | Up $0.00 | $72.11 | $72.11 | 0 |
| 12:23 PM | $72.11 | Up $0.00 | $72.11 | $72.11 | 0 |
| 12:23 PM | $72.11 | Up $0.00 | $72.11 | $72.11 | 0 |
| 12:23 PM | $72.11 | Up $0.00 | $72.11 | $72.11 | 0 |
| 12:23 PM | $72.11 | Up $0.00 | $72.11 | $72.11 | 0 |
| 12:23 PM | $72.11 | Up $0.00 | $72.11 | $72.11 | 0 |
| 12:22 PM | $72.08 | Down $ -0.22 | $72.08 | $72.08 | 2,300 |
| 12:16 PM | $72.30 | Up $0.10 | $72.30 | $72.30 | 1,000 |
| 12:16 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 12:16 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 12:16 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 12:16 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 12:16 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 12:15 PM | $72.20 | Up $0.01 | $72.21 | $72.20 | 3,300 |
| 12:13 PM | $72.19 | Up $0.39 | $72.22 | $72.00 | 10,100 |
| 12:13 PM | $72.19 | Up $0.00 | $72.22 | $72.00 | 0 |
| 12:05 PM | $71.80 | Down $ -0.10 | $71.80 | $71.80 | 200 |
| 12:05 PM | $71.80 | Up $0.00 | $71.80 | $71.80 | 0 |
| 12:05 PM | $71.80 | Up $0.00 | $71.80 | $71.80 | 0 |
| 12:05 PM | $71.80 | Up $0.00 | $71.80 | $71.80 | 0 |
| 12:05 PM | $71.80 | Up $0.00 | $71.80 | $71.80 | 0 |
| 12:05 PM | $71.80 | Up $0.00 | $71.80 | $71.80 | 0 |
| 12:05 PM | $71.80 | Up $0.00 | $71.80 | $71.80 | 0 |
| 12:05 PM | $71.80 | Up $0.00 | $71.80 | $71.80 | 0 |
| 12:04 PM | $71.90 | Up $0.19 | $71.90 | $71.89 | 300 |
| 12:02 PM | $71.71 | Up $0.01 | $71.79 | $71.71 | 600 |
| 12:02 PM | $71.71 | Up $0.00 | $71.79 | $71.71 | 0 |
| 11:59 AM | $71.70 | Down $ -0.15 | $71.80 | $71.70 | 1,200 |
| 11:59 AM | $71.70 | Up $0.00 | $71.80 | $71.70 | 0 |
| 11:59 AM | $71.70 | Up $0.00 | $71.80 | $71.70 | 0 |
| 11:58 AM | $71.85 | Down $ -0.20 | $71.90 | $71.85 | 200 |
| 11:54 AM | $72.05 | Up $0.08 | $72.05 | $72.05 | 100 |
| 11:54 AM | $72.05 | Up $0.00 | $72.05 | $72.05 | 0 |
| 11:54 AM | $72.05 | Up $0.00 | $72.05 | $72.05 | 0 |
| 11:54 AM | $72.05 | Up $0.00 | $72.05 | $72.05 | 0 |
| 11:51 AM | $71.97 | Up $0.12 | $71.97 | $71.97 | 400 |
| 11:51 AM | $71.97 | Up $0.00 | $71.97 | $71.97 | 0 |
| 11:51 AM | $71.97 | Up $0.00 | $71.97 | $71.97 | 0 |
| 11:49 AM | $71.85 | Down $ -0.15 | $71.85 | $71.85 | 1,000 |
| 11:49 AM | $71.85 | Up $0.00 | $71.85 | $71.85 | 0 |
| 11:48 AM | $72.00 | Down $ -0.10 | $72.07 | $72.00 | 900 |
| 11:47 AM | $72.10 | Up $0.03 | $72.10 | $72.10 | 200 |
| 11:44 AM | $72.07 | Down $ -0.06 | $72.07 | $72.07 | 100 |
| 11:44 AM | $72.07 | Up $0.00 | $72.07 | $72.07 | 0 |
| 11:44 AM | $72.07 | Up $0.00 | $72.07 | $72.07 | 0 |
| 11:43 AM | $72.13 | Down $ -0.12 | $72.13 | $72.13 | 3,900 |
| 11:41 AM | $72.25 | Up $0.04 | $72.25 | $72.25 | 1,600 |
| 11:41 AM | $72.25 | Up $0.00 | $72.25 | $72.25 | 0 |
| 11:40 AM | $72.21 | Down $ -0.06 | $72.21 | $72.20 | 600 |
| 11:39 AM | $72.27 | Up $0.02 | $72.27 | $72.20 | 1,600 |
| 11:38 AM | $72.25 | Down $ -0.05 | $72.25 | $72.25 | 1,300 |
| 11:37 AM | $72.30 | Down $ -0.10 | $72.30 | $72.30 | 200 |
| 11:36 AM | $72.40 | Down $ -0.03 | $72.40 | $72.40 | 100 |
| 11:35 AM | $72.43 | Up $0.05 | $72.45 | $72.36 | 12,000 |
| 11:33 AM | $72.38 | Up $0.01 | $72.38 | $72.36 | 700 |
| 11:33 AM | $72.38 | Up $0.00 | $72.38 | $72.36 | 0 |
| 11:32 AM | $72.37 | Down $ -0.12 | $72.39 | $72.37 | 4,500 |
| 11:31 AM | $72.49 | Up $0.01 | $72.49 | $72.49 | 400 |
| 11:30 AM | $72.48 | Down $ -0.03 | $72.48 | $72.48 | 100 |
| 11:29 AM | $72.51 | Up $0.01 | $72.51 | $72.51 | 300 |
| 11:27 AM | $72.50 | Down $ -0.01 | $72.50 | $72.50 | 500 |
| 11:27 AM | $72.50 | Up $0.00 | $72.50 | $72.50 | 0 |
| 11:26 AM | $72.51 | Down $ -0.02 | $72.52 | $72.51 | 300 |
| 11:25 AM | $72.53 | Up $0.03 | $72.53 | $72.53 | 1,400 |
| 11:24 AM | $72.50 | Up $0.06 | $72.50 | $72.50 | 200 |
| 11:23 AM | $72.44 | Down $ -0.03 | $72.44 | $72.44 | 500 |
| 11:21 AM | $72.47 | Up $0.07 | $72.47 | $72.42 | 1,800 |
| 11:21 AM | $72.47 | Up $0.00 | $72.47 | $72.42 | 0 |
| 11:20 AM | $72.40 | Up $0.00 | $72.40 | $72.40 | 100 |
| 11:18 AM | $72.40 | Down $ -0.01 | $72.40 | $72.40 | 100 |
| 11:18 AM | $72.40 | Up $0.00 | $72.40 | $72.40 | 0 |
| 11:17 AM | $72.41 | Up $0.01 | $72.41 | $72.38 | 2,400 |
| 11:15 AM | $72.40 | Up $0.02 | $72.40 | $72.40 | 5,500 |
| 11:15 AM | $72.40 | Up $0.00 | $72.40 | $72.40 | 0 |
| 11:14 AM | $72.38 | Up $0.08 | $72.38 | $72.37 | 1,100 |
| 11:13 AM | $72.30 | Up $0.06 | $72.30 | $72.30 | 600 |
| 11:12 AM | $72.24 | Down $ -0.06 | $72.24 | $72.24 | 100 |
| 11:11 AM | $72.30 | Up $0.02 | $72.30 | $72.30 | 300 |
| 11:09 AM | $72.28 | Up $0.04 | $72.28 | $72.28 | 500 |
| 11:09 AM | $72.28 | Up $0.00 | $72.28 | $72.28 | 0 |
| 11:07 AM | $72.24 | Up $0.03 | $72.24 | $72.24 | 100 |
| 11:07 AM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 11:05 AM | $72.21 | Down $ -0.07 | $72.21 | $72.20 | 5,000 |
| 11:05 AM | $72.21 | Up $0.00 | $72.21 | $72.20 | 0 |
| 11:02 AM | $72.28 | Up $0.03 | $72.28 | $72.28 | 100 |
| 11:02 AM | $72.28 | Up $0.00 | $72.28 | $72.28 | 0 |
| 11:02 AM | $72.28 | Up $0.00 | $72.28 | $72.28 | 0 |
| 11:00 AM | $72.25 | Up $0.02 | $72.25 | $72.25 | 200 |
| 11:00 AM | $72.25 | Up $0.00 | $72.25 | $72.25 | 0 |
| 10:59 AM | $72.23 | Down $ -0.01 | $72.23 | $72.23 | 300 |
| 10:58 AM | $72.24 | Up $0.14 | $72.24 | $72.24 | 100 |
| 10:56 AM | $72.10 | Up $0.02 | $72.10 | $72.10 | 300 |
| 10:56 AM | $72.10 | Up $0.00 | $72.10 | $72.10 | 0 |
| 10:55 AM | $72.08 | Down $ -0.02 | $72.23 | $72.08 | 2,700 |
| 10:54 AM | $72.10 | Up $0.08 | $72.10 | $72.06 | 5,300 |
| 10:53 AM | $72.02 | Up $0.03 | $72.02 | $71.99 | 1,600 |
| 10:52 AM | $71.99 | Up $0.38 | $72.02 | $71.67 | 21,500 |
| 10:49 AM | $71.61 | Up $0.05 | $71.61 | $71.58 | 700 |
| 10:49 AM | $71.61 | Up $0.00 | $71.61 | $71.58 | 0 |
| 10:49 AM | $71.61 | Up $0.00 | $71.61 | $71.58 | 0 |
| 10:48 AM | $71.56 | Up $0.01 | $71.56 | $71.56 | 1,000 |
| 10:47 AM | $71.55 | Down $ -0.06 | $71.55 | $71.55 | 200 |
| 10:46 AM | $71.61 | Down $ -0.15 | $71.61 | $71.61 | 100 |
| 10:44 AM | $71.76 | Up $0.06 | $71.76 | $71.70 | 600 |
| 10:44 AM | $71.76 | Up $0.00 | $71.76 | $71.70 | 0 |
| 10:43 AM | $71.70 | Down $ -0.18 | $71.75 | $71.70 | 600 |
| 10:42 AM | $71.88 | Up $0.04 | $71.89 | $71.88 | 400 |
| 10:41 AM | $71.84 | Down $ -0.10 | $71.84 | $71.84 | 100 |
| 10:40 AM | $71.94 | Down $ -0.07 | $71.97 | $71.94 | 1,500 |
| 10:38 AM | $72.01 | Down $ -0.04 | $72.05 | $72.01 | 1,400 |
| 10:38 AM | $72.01 | Up $0.00 | $72.05 | $72.01 | 0 |
| 10:36 AM | $72.05 | Up $0.07 | $72.12 | $72.02 | 8,800 |
| 10:36 AM | $72.05 | Up $0.00 | $72.12 | $72.02 | 0 |
| 10:33 AM | $71.98 | Down $ -0.03 | $71.98 | $71.98 | 300 |
| 10:33 AM | $71.98 | Up $0.00 | $71.98 | $71.98 | 0 |
| 10:33 AM | $71.98 | Up $0.00 | $71.98 | $71.98 | 0 |
| 10:32 AM | $72.01 | Down $ -0.02 | $72.01 | $72.01 | 300 |
| 10:31 AM | $72.03 | Up $0.02 | $72.03 | $72.03 | 1,200 |
| 10:30 AM | $72.01 | Up $0.01 | $72.03 | $72.01 | 1,100 |
| 10:29 AM | $72.00 | Up $0.05 | $72.00 | $72.00 | 200 |
| 10:27 AM | $71.95 | Down $ -0.07 | $71.95 | $71.95 | 700 |
| 10:27 AM | $71.95 | Up $0.00 | $71.95 | $71.95 | 0 |
| 10:26 AM | $72.02 | Up $0.12 | $72.02 | $72.02 | 1,700 |
| 10:25 AM | $71.90 | Down $ -0.05 | $71.90 | $71.90 | 100 |
| 10:22 AM | $71.95 | Down $ -0.20 | $72.00 | $71.95 | 300 |
| 10:22 AM | $71.95 | Up $0.00 | $72.00 | $71.95 | 0 |
| 10:22 AM | $71.95 | Up $0.00 | $72.00 | $71.95 | 0 |
| 10:20 AM | $72.15 | Down $ -0.03 | $72.15 | $72.10 | 500 |
| 10:20 AM | $72.15 | Up $0.00 | $72.15 | $72.10 | 0 |
| 10:17 AM | $72.18 | Up $0.07 | $72.20 | $72.12 | 1,300 |
| 10:17 AM | $72.18 | Up $0.00 | $72.20 | $72.12 | 0 |
| 10:17 AM | $72.18 | Up $0.00 | $72.20 | $72.12 | 0 |
| 10:16 AM | $72.11 | Up $0.13 | $72.11 | $72.10 | 1,500 |
| 10:13 AM | $71.98 | Down $ -0.06 | $71.98 | $71.98 | 300 |
| 10:13 AM | $71.98 | Up $0.00 | $71.98 | $71.98 | 0 |
| 10:13 AM | $71.98 | Up $0.00 | $71.98 | $71.98 | 0 |
| 10:12 AM | $72.04 | Down $ -0.06 | $72.08 | $72.00 | 6,200 |
| 10:11 AM | $72.10 | Up $0.00 | $72.10 | $72.10 | 100 |
| 10:10 AM | $72.10 | Up $0.07 | $72.10 | $72.10 | 300 |
| 10:09 AM | $72.03 | Up $0.04 | $72.03 | $72.03 | 500 |
| 10:08 AM | $71.99 | Down $ -0.05 | $72.01 | $71.99 | 700 |
| 10:07 AM | $72.04 | Up $0.14 | $72.04 | $71.95 | 2,400 |
| 10:06 AM | $71.90 | Up $0.12 | $71.90 | $71.90 | 100 |
| 10:05 AM | $71.78 | Down $ -0.09 | $71.82 | $71.77 | 2,100 |
| 10:03 AM | $71.87 | Up $0.17 | $71.87 | $71.75 | 1,000 |
| 10:03 AM | $71.87 | Up $0.00 | $71.87 | $71.75 | 0 |
| 10:00 AM | $71.70 | Up $0.10 | $71.70 | $71.70 | 300 |
| 10:00 AM | $71.70 | Up $0.00 | $71.70 | $71.70 | 0 |
| 10:00 AM | $71.70 | Up $0.00 | $71.70 | $71.70 | 0 |
| 09:58 AM | $71.60 | Up $0.00 | $71.60 | $71.60 | 300 |
| 09:58 AM | $71.60 | Up $0.00 | $71.60 | $71.60 | 0 |
| 09:57 AM | $71.60 | Up $0.16 | $71.60 | $71.60 | 400 |
| 09:55 AM | $71.44 | Down $ -0.10 | $71.44 | $71.44 | 200 |
| 09:55 AM | $71.44 | Up $0.00 | $71.44 | $71.44 | 0 |
| 09:53 AM | $71.54 | Up $0.06 | $71.54 | $71.54 | 100 |
| 09:53 AM | $71.54 | Up $0.00 | $71.54 | $71.54 | 0 |
| 09:52 AM | $71.48 | Up $0.08 | $71.50 | $71.41 | 300 |
| 09:50 AM | $71.40 | Down $ -0.02 | $71.40 | $71.40 | 100 |
| 09:50 AM | $71.40 | Up $0.00 | $71.40 | $71.40 | 0 |
| 09:49 AM | $71.42 | Up $0.02 | $71.42 | $71.35 | 700 |
| 09:48 AM | $71.40 | Up $0.13 | $71.40 | $71.36 | 500 |
| 09:45 AM | $71.27 | Down $ -0.17 | $71.27 | $71.27 | 100 |
| 09:45 AM | $71.27 | Up $0.00 | $71.27 | $71.27 | 0 |
| 09:45 AM | $71.27 | Up $0.00 | $71.27 | $71.27 | 0 |
| 09:44 AM | $71.44 | Down $ -0.12 | $71.44 | $71.44 | 200 |
| 09:40 AM | $71.56 | Down $ -0.11 | $71.82 | $71.52 | 4,000 |
| 09:40 AM | $71.56 | Up $0.00 | $71.82 | $71.52 | 0 |
| 09:40 AM | $71.56 | Up $0.00 | $71.82 | $71.52 | 0 |
| 09:40 AM | $71.56 | Up $0.00 | $71.82 | $71.52 | 0 |
| 09:38 AM | $71.67 | Up $0.02 | $71.67 | $71.67 | 2,800 |
| 09:38 AM | $71.67 | Up $0.00 | $71.67 | $71.67 | 0 |
| 09:37 AM | $71.65 | Down $ -0.01 | $71.65 | $71.65 | 100 |
| 09:36 AM | $71.66 | Down $ -0.01 | $71.66 | $71.66 | 500 |
| 09:35 AM | $71.67 | Up $0.19 | $71.67 | $71.67 | 100 |
| 09:34 AM | $71.48 | Up $0.00 | $71.48 | $71.48 | 100 |
| 09:33 AM | $71.48 | Down $ -0.10 | $71.50 | $71.48 | 500 |
| 09:32 AM | $71.58 | Down $ -0.14 | $71.58 | $71.57 | 300 |
| 09:31 AM | $71.72 | Up $0.07 | $71.72 | $71.72 | 400 |
| 09:30 AM | $71.65 | Down $ -0.14 | $71.94 | $71.65 | 12,000 |
| Previous close | $71.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/06/2026 | $72.29 | $71.79 | $72.48 | $71.71 | 109,900 |
| 11/06/2026 | $71.79 | $70.26 | $71.95 | $69.88 | 268,400 |
| 10/06/2026 | $69.50 | $70.29 | $70.35 | $69.40 | 191,400 |
| 09/06/2026 | $70.91 | $69.91 | $70.98 | $68.73 | 420,300 |
| 08/06/2026 | $71.75 | $72.13 | $72.31 | $71.55 | 75,500 |
| 05/06/2026 | $70.74 | $72.19 | $72.19 | $70.58 | 256,200 |
| 04/06/2026 | $74.23 | $74.09 | $74.52 | $74.08 | 73,900 |
| 03/06/2026 | $74.63 | $74.50 | $74.77 | $74.32 | 83,600 |
| 02/06/2026 | $74.83 | $74.74 | $74.83 | $74.55 | 124,700 |
| 01/06/2026 | $74.48 | $74.30 | $74.76 | $74.19 | 141,100 |
| 29/05/2026 | $74.05 | $73.98 | $74.17 | $73.80 | 74,200 |
| 28/05/2026 | $73.77 | $73.68 | $73.87 | $73.65 | 83,400 |
| 27/05/2026 | $73.17 | $72.92 | $73.21 | $72.82 | 62,400 |
| 26/05/2026 | $73.22 | $72.84 | $73.32 | $72.84 | 83,100 |
| 25/05/2026 | $73.09 | $72.86 | $73.10 | $72.80 | 67,600 |
| 22/05/2026 | $71.95 | $72.25 | $72.40 | $71.91 | 101,100 |
| 21/05/2026 | $71.64 | $71.27 | $71.90 | $71.10 | 170,100 |
| 20/05/2026 | $71.51 | $71.25 | $71.51 | $71.08 | 70,500 |
| 19/05/2026 | $70.37 | $70.19 | $70.81 | $70.05 | 129,900 |
| 15/05/2026 | $71.08 | $71.24 | $71.70 | $71.07 | 73,400 |
| 14/05/2026 | $72.20 | $72.40 | $72.40 | $72.00 | 73,000 |
| 13/05/2026 | $71.65 | $71.23 | $71.85 | $71.23 | 74,400 |
| 12/05/2026 | $70.88 | $70.06 | $70.93 | $69.87 | 95,300 |
| 11/05/2026 | $71.51 | $71.63 | $71.64 | $71.39 | 96,000 |
| 08/05/2026 | $71.29 | $70.97 | $71.31 | $70.95 | 92,400 |
| 07/05/2026 | $69.66 | $69.90 | $69.90 | $69.38 | 135,000 |
| 06/05/2026 | $69.75 | $69.40 | $69.75 | $69.30 | 63,900 |
| 05/05/2026 | $68.34 | $68.30 | $68.46 | $68.23 | 62,700 |
| 04/05/2026 | $67.49 | $67.36 | $67.56 | $67.10 | 97,100 |
| 01/05/2026 | $67.59 | $67.73 | $67.76 | $67.52 | 78,500 |
Graphs are not available, please refer to the detailed table