Find a quote
iSHARES CORE SP 500 IDX ETF CAD HEDGED
74.61 Down -2.01 (-2.69 %)
Delayed : 2026/06/05 17:40:00
- Previous close $76.62
- Opening $76.16
- Today High $76.17
- Today Low $74.45
- Price Bid $74.51
- Price Ask $74.51
- 52 Weeks High $76.96
- 52 Weeks Low $61.20
- Size Bid 1
- Size Ask 1
- Volume 302,943
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $74.61 | Down $ -0.09 | $74.65 | $74.61 | 400 |
| 03:58 PM | $74.70 | Down $ -0.04 | $74.72 | $74.69 | 1,000 |
| 03:57 PM | $74.74 | Up $0.00 | $74.75 | $74.74 | 300 |
| 03:56 PM | $74.74 | Down $ -0.03 | $74.74 | $74.73 | 200 |
| 03:55 PM | $74.77 | Down $ -0.01 | $74.77 | $74.77 | 800 |
| 03:54 PM | $74.78 | Up $0.00 | $74.79 | $74.74 | 1,800 |
| 03:53 PM | $74.78 | Down $ -0.01 | $74.78 | $74.74 | 500 |
| 03:52 PM | $74.79 | Down $ -0.03 | $74.79 | $74.77 | 900 |
| 03:51 PM | $74.82 | Up $0.03 | $74.82 | $74.82 | 100 |
| 03:50 PM | $74.79 | Up $0.07 | $74.79 | $74.72 | 3,500 |
| 03:48 PM | $74.72 | Up $0.00 | $74.75 | $74.72 | 16,000 |
| 03:48 PM | $74.72 | Up $0.00 | $74.75 | $74.72 | 0 |
| 03:47 PM | $74.72 | Up $0.03 | $74.72 | $74.70 | 1,100 |
| 03:46 PM | $74.69 | Up $0.03 | $74.69 | $74.66 | 1,100 |
| 03:44 PM | $74.66 | Up $0.09 | $74.66 | $74.59 | 2,900 |
| 03:44 PM | $74.66 | Up $0.00 | $74.66 | $74.59 | 0 |
| 03:43 PM | $74.57 | Down $ -0.04 | $74.59 | $74.57 | 200 |
| 03:42 PM | $74.61 | Up $0.02 | $74.61 | $74.57 | 3,200 |
| 03:41 PM | $74.59 | Down $ -0.10 | $74.60 | $74.59 | 900 |
| 03:40 PM | $74.69 | Down $ -0.04 | $74.72 | $74.69 | 1,900 |
| 03:39 PM | $74.73 | Up $0.03 | $74.73 | $74.71 | 1,500 |
| 03:35 PM | $74.70 | Up $0.07 | $74.70 | $74.70 | 100 |
| 03:35 PM | $74.70 | Up $0.00 | $74.70 | $74.70 | 0 |
| 03:35 PM | $74.70 | Up $0.00 | $74.70 | $74.70 | 0 |
| 03:35 PM | $74.70 | Up $0.00 | $74.70 | $74.70 | 0 |
| 03:30 PM | $74.63 | Down $ -0.05 | $74.69 | $74.63 | 600 |
| 03:30 PM | $74.63 | Up $0.00 | $74.69 | $74.63 | 0 |
| 03:30 PM | $74.63 | Up $0.00 | $74.69 | $74.63 | 0 |
| 03:30 PM | $74.63 | Up $0.00 | $74.69 | $74.63 | 0 |
| 03:30 PM | $74.63 | Up $0.00 | $74.69 | $74.63 | 0 |
| 03:29 PM | $74.68 | Up $0.01 | $74.68 | $74.68 | 300 |
| 03:28 PM | $74.67 | Up $0.09 | $74.67 | $74.66 | 200 |
| 03:26 PM | $74.58 | Down $ -0.01 | $74.60 | $74.58 | 400 |
| 03:26 PM | $74.58 | Up $0.00 | $74.60 | $74.58 | 0 |
| 03:25 PM | $74.59 | Up $0.11 | $74.59 | $74.59 | 800 |
| 03:23 PM | $74.48 | Down $ -0.06 | $74.51 | $74.48 | 1,100 |
| 03:23 PM | $74.48 | Up $0.00 | $74.51 | $74.48 | 0 |
| 03:22 PM | $74.54 | Up $0.03 | $74.54 | $74.52 | 500 |
| 03:20 PM | $74.51 | Up $0.02 | $74.51 | $74.48 | 800 |
| 03:20 PM | $74.51 | Up $0.00 | $74.51 | $74.48 | 0 |
| 03:19 PM | $74.49 | Down $ -0.01 | $74.49 | $74.49 | 200 |
| 03:18 PM | $74.50 | Up $0.05 | $74.50 | $74.49 | 3,200 |
| 03:17 PM | $74.45 | Down $ -0.04 | $74.49 | $74.45 | 4,300 |
| 03:16 PM | $74.49 | Down $ -0.09 | $74.50 | $74.49 | 14,600 |
| 03:14 PM | $74.58 | Down $ -0.02 | $74.58 | $74.58 | 200 |
| 03:14 PM | $74.58 | Up $0.00 | $74.58 | $74.58 | 0 |
| 03:12 PM | $74.60 | Down $ -0.06 | $74.60 | $74.60 | 200 |
| 03:12 PM | $74.60 | Up $0.00 | $74.60 | $74.60 | 0 |
| 03:08 PM | $74.66 | Down $ -0.06 | $74.69 | $74.66 | 2,400 |
| 03:08 PM | $74.66 | Up $0.00 | $74.69 | $74.66 | 0 |
| 03:08 PM | $74.66 | Up $0.00 | $74.69 | $74.66 | 0 |
| 03:08 PM | $74.66 | Up $0.00 | $74.69 | $74.66 | 0 |
| 03:07 PM | $74.72 | Down $ -0.04 | $74.74 | $74.72 | 3,000 |
| 03:06 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 100 |
| 03:05 PM | $74.76 | Up $0.00 | $74.78 | $74.76 | 600 |
| 03:04 PM | $74.76 | Down $ -0.02 | $74.78 | $74.76 | 1,200 |
| 03:03 PM | $74.78 | Up $0.09 | $74.78 | $74.76 | 300 |
| 03:01 PM | $74.69 | Down $ -0.09 | $74.72 | $74.69 | 300 |
| 03:01 PM | $74.69 | Up $0.00 | $74.72 | $74.69 | 0 |
| 03:00 PM | $74.78 | Up $0.00 | $74.78 | $74.78 | 2,200 |
| 02:58 PM | $74.78 | Down $ -0.02 | $74.80 | $74.78 | 3,200 |
| 02:58 PM | $74.78 | Up $0.00 | $74.80 | $74.78 | 0 |
| 02:57 PM | $74.80 | Down $ -0.04 | $74.86 | $74.80 | 2,300 |
| 02:56 PM | $74.84 | Up $0.07 | $74.87 | $74.79 | 24,900 |
| 02:55 PM | $74.77 | Up $0.01 | $74.77 | $74.75 | 3,300 |
| 02:54 PM | $74.76 | Down $ -0.01 | $74.76 | $74.76 | 400 |
| 02:53 PM | $74.77 | Down $ -0.01 | $74.77 | $74.77 | 1,000 |
| 02:52 PM | $74.78 | Down $ -0.02 | $74.78 | $74.77 | 3,100 |
| 02:51 PM | $74.80 | Up $0.07 | $74.80 | $74.80 | 200 |
| 02:48 PM | $74.73 | Down $ -0.03 | $74.75 | $74.73 | 500 |
| 02:48 PM | $74.73 | Up $0.00 | $74.75 | $74.73 | 0 |
| 02:48 PM | $74.73 | Up $0.00 | $74.75 | $74.73 | 0 |
| 02:47 PM | $74.76 | Down $ -0.08 | $74.77 | $74.76 | 2,600 |
| 02:46 PM | $74.84 | Down $ -0.05 | $74.84 | $74.81 | 200 |
| 02:44 PM | $74.89 | Down $ -0.01 | $74.89 | $74.86 | 4,300 |
| 02:44 PM | $74.89 | Up $0.00 | $74.89 | $74.86 | 0 |
| 02:41 PM | $74.90 | Down $ -0.01 | $74.91 | $74.89 | 1,400 |
| 02:41 PM | $74.90 | Up $0.00 | $74.91 | $74.89 | 0 |
| 02:41 PM | $74.90 | Up $0.00 | $74.91 | $74.89 | 0 |
| 02:40 PM | $74.91 | Down $ -0.01 | $74.91 | $74.91 | 100 |
| 02:39 PM | $74.92 | Up $0.03 | $74.92 | $74.92 | 1,300 |
| 02:38 PM | $74.89 | Down $ -0.01 | $74.93 | $74.89 | 1,800 |
| 02:36 PM | $74.90 | Down $ -0.02 | $74.90 | $74.90 | 2,900 |
| 02:36 PM | $74.90 | Up $0.00 | $74.90 | $74.90 | 0 |
| 02:35 PM | $74.92 | Down $ -0.04 | $74.92 | $74.92 | 100 |
| 02:31 PM | $74.96 | Up $0.01 | $74.96 | $74.96 | 200 |
| 02:31 PM | $74.96 | Up $0.00 | $74.96 | $74.96 | 0 |
| 02:31 PM | $74.96 | Up $0.00 | $74.96 | $74.96 | 0 |
| 02:31 PM | $74.96 | Up $0.00 | $74.96 | $74.96 | 0 |
| 02:30 PM | $74.95 | Down $ -0.03 | $74.95 | $74.95 | 500 |
| 02:28 PM | $74.98 | Up $0.04 | $74.98 | $74.98 | 3,500 |
| 02:28 PM | $74.98 | Up $0.00 | $74.98 | $74.98 | 0 |
| 02:27 PM | $74.94 | Down $ -0.05 | $74.94 | $74.94 | 1,100 |
| 02:26 PM | $74.99 | Down $ -0.07 | $75.00 | $74.99 | 4,100 |
| 02:24 PM | $75.06 | Up $0.02 | $75.07 | $75.06 | 1,000 |
| 02:24 PM | $75.06 | Up $0.00 | $75.07 | $75.06 | 0 |
| 02:21 PM | $75.04 | Down $ -0.02 | $75.04 | $75.04 | 200 |
| 02:21 PM | $75.04 | Up $0.00 | $75.04 | $75.04 | 0 |
| 02:21 PM | $75.04 | Up $0.00 | $75.04 | $75.04 | 0 |
| 02:20 PM | $75.06 | Up $0.04 | $75.06 | $75.02 | 9,300 |
| 02:19 PM | $75.02 | Down $ -0.01 | $75.02 | $75.02 | 100 |
| 02:18 PM | $75.03 | Down $ -0.02 | $75.03 | $75.03 | 500 |
| 02:15 PM | $75.05 | Down $ -0.10 | $75.08 | $75.05 | 7,900 |
| 02:15 PM | $75.05 | Up $0.00 | $75.08 | $75.05 | 0 |
| 02:15 PM | $75.05 | Up $0.00 | $75.08 | $75.05 | 0 |
| 02:14 PM | $75.15 | Down $ -0.01 | $75.16 | $75.15 | 1,100 |
| 02:12 PM | $75.16 | Down $ -0.02 | $75.16 | $75.15 | 2,600 |
| 02:12 PM | $75.16 | Up $0.00 | $75.16 | $75.15 | 0 |
| 02:11 PM | $75.18 | Down $ -0.03 | $75.19 | $75.18 | 200 |
| 02:09 PM | $75.21 | Down $ -0.01 | $75.21 | $75.21 | 700 |
| 02:09 PM | $75.21 | Up $0.00 | $75.21 | $75.21 | 0 |
| 02:07 PM | $75.22 | Up $0.02 | $75.22 | $75.22 | 500 |
| 02:07 PM | $75.22 | Up $0.00 | $75.22 | $75.22 | 0 |
| 02:05 PM | $75.20 | Down $ -0.07 | $75.23 | $75.20 | 700 |
| 02:05 PM | $75.20 | Up $0.00 | $75.23 | $75.20 | 0 |
| 02:04 PM | $75.27 | Up $0.01 | $75.27 | $75.27 | 200 |
| 02:03 PM | $75.26 | Down $ -0.08 | $75.26 | $75.25 | 2,800 |
| 02:02 PM | $75.34 | Up $0.01 | $75.34 | $75.34 | 300 |
| 01:57 PM | $75.33 | Up $0.05 | $75.33 | $75.33 | 100 |
| 01:57 PM | $75.33 | Up $0.00 | $75.33 | $75.33 | 0 |
| 01:57 PM | $75.33 | Up $0.00 | $75.33 | $75.33 | 0 |
| 01:57 PM | $75.33 | Up $0.00 | $75.33 | $75.33 | 0 |
| 01:57 PM | $75.33 | Up $0.00 | $75.33 | $75.33 | 0 |
| 01:51 PM | $75.28 | Down $ -0.02 | $75.28 | $75.28 | 200 |
| 01:51 PM | $75.28 | Up $0.00 | $75.28 | $75.28 | 0 |
| 01:51 PM | $75.28 | Up $0.00 | $75.28 | $75.28 | 0 |
| 01:51 PM | $75.28 | Up $0.00 | $75.28 | $75.28 | 0 |
| 01:51 PM | $75.28 | Up $0.00 | $75.28 | $75.28 | 0 |
| 01:51 PM | $75.28 | Up $0.00 | $75.28 | $75.28 | 0 |
| 01:50 PM | $75.30 | Up $0.03 | $75.30 | $75.30 | 100 |
| 01:49 PM | $75.27 | Up $0.00 | $75.27 | $75.27 | 300 |
| 01:43 PM | $75.27 | Down $ -0.04 | $75.27 | $75.27 | 100 |
| 01:43 PM | $75.27 | Up $0.00 | $75.27 | $75.27 | 0 |
| 01:43 PM | $75.27 | Up $0.00 | $75.27 | $75.27 | 0 |
| 01:43 PM | $75.27 | Up $0.00 | $75.27 | $75.27 | 0 |
| 01:43 PM | $75.27 | Up $0.00 | $75.27 | $75.27 | 0 |
| 01:43 PM | $75.27 | Up $0.00 | $75.27 | $75.27 | 0 |
| 01:42 PM | $75.31 | Down $ -0.07 | $75.31 | $75.31 | 900 |
| 01:41 PM | $75.38 | Up $0.06 | $75.38 | $75.38 | 3,000 |
| 01:36 PM | $75.32 | Up $0.03 | $75.32 | $75.32 | 100 |
| 01:36 PM | $75.32 | Up $0.00 | $75.32 | $75.32 | 0 |
| 01:36 PM | $75.32 | Up $0.00 | $75.32 | $75.32 | 0 |
| 01:36 PM | $75.32 | Up $0.00 | $75.32 | $75.32 | 0 |
| 01:36 PM | $75.32 | Up $0.00 | $75.32 | $75.32 | 0 |
| 01:34 PM | $75.29 | Up $0.03 | $75.29 | $75.29 | 200 |
| 01:34 PM | $75.29 | Up $0.00 | $75.29 | $75.29 | 0 |
| 01:32 PM | $75.26 | Down $ -0.04 | $75.26 | $75.26 | 100 |
| 01:32 PM | $75.26 | Up $0.00 | $75.26 | $75.26 | 0 |
| 01:31 PM | $75.30 | Up $0.03 | $75.30 | $75.30 | 300 |
| 01:26 PM | $75.27 | Down $ -0.02 | $75.27 | $75.27 | 100 |
| 01:26 PM | $75.27 | Up $0.00 | $75.27 | $75.27 | 0 |
| 01:26 PM | $75.27 | Up $0.00 | $75.27 | $75.27 | 0 |
| 01:26 PM | $75.27 | Up $0.00 | $75.27 | $75.27 | 0 |
| 01:26 PM | $75.27 | Up $0.00 | $75.27 | $75.27 | 0 |
| 01:25 PM | $75.29 | Up $0.01 | $75.29 | $75.29 | 100 |
| 01:23 PM | $75.28 | Up $0.08 | $75.28 | $75.28 | 100 |
| 01:23 PM | $75.28 | Up $0.00 | $75.28 | $75.28 | 0 |
| 01:21 PM | $75.20 | Up $0.01 | $75.20 | $75.20 | 1,100 |
| 01:21 PM | $75.20 | Up $0.00 | $75.20 | $75.20 | 0 |
| 01:12 PM | $75.19 | Down $ -0.03 | $75.19 | $75.18 | 400 |
| 01:12 PM | $75.19 | Up $0.00 | $75.19 | $75.18 | 0 |
| 01:12 PM | $75.19 | Up $0.00 | $75.19 | $75.18 | 0 |
| 01:12 PM | $75.19 | Up $0.00 | $75.19 | $75.18 | 0 |
| 01:12 PM | $75.19 | Up $0.00 | $75.19 | $75.18 | 0 |
| 01:12 PM | $75.19 | Up $0.00 | $75.19 | $75.18 | 0 |
| 01:12 PM | $75.19 | Up $0.00 | $75.19 | $75.18 | 0 |
| 01:12 PM | $75.19 | Up $0.00 | $75.19 | $75.18 | 0 |
| 01:12 PM | $75.19 | Up $0.00 | $75.19 | $75.18 | 0 |
| 01:11 PM | $75.22 | Down $ -0.05 | $75.22 | $75.22 | 1,000 |
| 01:05 PM | $75.27 | Up $0.02 | $75.27 | $75.27 | 300 |
| 01:05 PM | $75.27 | Up $0.00 | $75.27 | $75.27 | 0 |
| 01:05 PM | $75.27 | Up $0.00 | $75.27 | $75.27 | 0 |
| 01:05 PM | $75.27 | Up $0.00 | $75.27 | $75.27 | 0 |
| 01:05 PM | $75.27 | Up $0.00 | $75.27 | $75.27 | 0 |
| 01:05 PM | $75.27 | Up $0.00 | $75.27 | $75.27 | 0 |
| 01:04 PM | $75.26 | Down $ -0.06 | $75.26 | $75.26 | 100 |
| 01:00 PM | $75.32 | Up $0.02 | $75.32 | $75.32 | 100 |
| 01:00 PM | $75.32 | Up $0.00 | $75.32 | $75.32 | 0 |
| 01:00 PM | $75.32 | Up $0.00 | $75.32 | $75.32 | 0 |
| 01:00 PM | $75.32 | Up $0.00 | $75.32 | $75.32 | 0 |
| 12:57 PM | $75.30 | Down $ -0.01 | $75.30 | $75.30 | 1,900 |
| 12:57 PM | $75.30 | Up $0.00 | $75.30 | $75.30 | 0 |
| 12:57 PM | $75.30 | Up $0.00 | $75.30 | $75.30 | 0 |
| 12:55 PM | $75.31 | Up $0.09 | $75.32 | $75.31 | 12,500 |
| 12:55 PM | $75.31 | Up $0.00 | $75.32 | $75.31 | 0 |
| 12:51 PM | $75.22 | Down $ -0.02 | $75.22 | $75.22 | 700 |
| 12:51 PM | $75.22 | Up $0.00 | $75.22 | $75.22 | 0 |
| 12:51 PM | $75.22 | Up $0.00 | $75.22 | $75.22 | 0 |
| 12:51 PM | $75.22 | Up $0.00 | $75.22 | $75.22 | 0 |
| 12:50 PM | $75.24 | Up $0.00 | $75.24 | $75.24 | 300 |
| 12:49 PM | $75.24 | Up $0.07 | $75.24 | $75.24 | 900 |
| 12:48 PM | $75.17 | Up $0.00 | $75.17 | $75.17 | 200 |
| 12:47 PM | $75.17 | Down $ -0.02 | $75.18 | $75.17 | 2,300 |
| 12:46 PM | $75.19 | Down $ -0.02 | $75.19 | $75.19 | 200 |
| 12:44 PM | $75.21 | Down $ -0.01 | $75.21 | $75.19 | 300 |
| 12:44 PM | $75.21 | Up $0.00 | $75.21 | $75.19 | 0 |
| 12:42 PM | $75.22 | Down $ -0.03 | $75.22 | $75.22 | 200 |
| 12:42 PM | $75.22 | Up $0.00 | $75.22 | $75.22 | 0 |
| 12:41 PM | $75.25 | Down $ -0.05 | $75.26 | $75.25 | 300 |
| 12:39 PM | $75.30 | Up $0.04 | $75.33 | $75.30 | 4,000 |
| 12:39 PM | $75.30 | Up $0.00 | $75.33 | $75.30 | 0 |
| 12:37 PM | $75.26 | Down $ -0.01 | $75.26 | $75.26 | 200 |
| 12:37 PM | $75.26 | Up $0.00 | $75.26 | $75.26 | 0 |
| 12:36 PM | $75.27 | Down $ -0.01 | $75.27 | $75.27 | 100 |
| 12:33 PM | $75.28 | Down $ -0.01 | $75.28 | $75.28 | 300 |
| 12:33 PM | $75.28 | Up $0.00 | $75.28 | $75.28 | 0 |
| 12:33 PM | $75.28 | Up $0.00 | $75.28 | $75.28 | 0 |
| 12:32 PM | $75.29 | Down $ -0.02 | $75.29 | $75.29 | 500 |
| 12:31 PM | $75.31 | Down $ -0.01 | $75.32 | $75.31 | 300 |
| 12:30 PM | $75.32 | Down $ -0.05 | $75.32 | $75.32 | 500 |
| 12:20 PM | $75.37 | Down $ -0.01 | $75.37 | $75.36 | 800 |
| 12:20 PM | $75.37 | Up $0.00 | $75.37 | $75.36 | 0 |
| 12:20 PM | $75.37 | Up $0.00 | $75.37 | $75.36 | 0 |
| 12:20 PM | $75.37 | Up $0.00 | $75.37 | $75.36 | 0 |
| 12:20 PM | $75.37 | Up $0.00 | $75.37 | $75.36 | 0 |
| 12:20 PM | $75.37 | Up $0.00 | $75.37 | $75.36 | 0 |
| 12:20 PM | $75.37 | Up $0.00 | $75.37 | $75.36 | 0 |
| 12:20 PM | $75.37 | Up $0.00 | $75.37 | $75.36 | 0 |
| 12:20 PM | $75.37 | Up $0.00 | $75.37 | $75.36 | 0 |
| 12:20 PM | $75.37 | Up $0.00 | $75.37 | $75.36 | 0 |
| 12:18 PM | $75.38 | Up $0.02 | $75.39 | $75.38 | 200 |
| 12:18 PM | $75.38 | Up $0.00 | $75.39 | $75.38 | 0 |
| 12:16 PM | $75.36 | Down $ -0.04 | $75.37 | $75.36 | 2,700 |
| 12:16 PM | $75.36 | Up $0.00 | $75.37 | $75.36 | 0 |
| 12:15 PM | $75.40 | Down $ -0.05 | $75.40 | $75.40 | 5,000 |
| 12:13 PM | $75.45 | Up $0.06 | $75.45 | $75.45 | 800 |
| 12:13 PM | $75.45 | Up $0.00 | $75.45 | $75.45 | 0 |
| 12:10 PM | $75.39 | Down $ -0.01 | $75.39 | $75.39 | 500 |
| 12:10 PM | $75.39 | Up $0.00 | $75.39 | $75.39 | 0 |
| 12:10 PM | $75.39 | Up $0.00 | $75.39 | $75.39 | 0 |
| 12:08 PM | $75.40 | Down $ -0.04 | $75.40 | $75.40 | 100 |
| 12:08 PM | $75.40 | Up $0.00 | $75.40 | $75.40 | 0 |
| 12:05 PM | $75.44 | Down $ -0.07 | $75.48 | $75.44 | 700 |
| 12:05 PM | $75.44 | Up $0.00 | $75.48 | $75.44 | 0 |
| 12:05 PM | $75.44 | Up $0.00 | $75.48 | $75.44 | 0 |
| 12:03 PM | $75.51 | Up $0.02 | $75.51 | $75.51 | 2,400 |
| 12:03 PM | $75.51 | Up $0.00 | $75.51 | $75.51 | 0 |
| 12:02 PM | $75.49 | Down $ -0.02 | $75.50 | $75.49 | 2,100 |
| 12:01 PM | $75.51 | Down $ -0.02 | $75.51 | $75.51 | 500 |
| 12:00 PM | $75.53 | Down $ -0.04 | $75.53 | $75.53 | 100 |
| 11:56 AM | $75.57 | Down $ -0.01 | $75.57 | $75.57 | 200 |
| 11:56 AM | $75.57 | Up $0.00 | $75.57 | $75.57 | 0 |
| 11:56 AM | $75.57 | Up $0.00 | $75.57 | $75.57 | 0 |
| 11:56 AM | $75.57 | Up $0.00 | $75.57 | $75.57 | 0 |
| 11:54 AM | $75.58 | Up $0.04 | $75.58 | $75.58 | 700 |
| 11:54 AM | $75.58 | Up $0.00 | $75.58 | $75.58 | 0 |
| 11:52 AM | $75.54 | Up $0.00 | $75.54 | $75.54 | 1,000 |
| 11:52 AM | $75.54 | Up $0.00 | $75.54 | $75.54 | 0 |
| 11:51 AM | $75.54 | Up $0.01 | $75.54 | $75.52 | 700 |
| 11:50 AM | $75.53 | Up $0.00 | $75.53 | $75.53 | 900 |
| 11:49 AM | $75.53 | Down $ -0.04 | $75.53 | $75.53 | 2,500 |
| 11:46 AM | $75.57 | Up $0.00 | $75.57 | $75.57 | 1,000 |
| 11:46 AM | $75.57 | Up $0.00 | $75.57 | $75.57 | 0 |
| 11:46 AM | $75.57 | Up $0.00 | $75.57 | $75.57 | 0 |
| 11:43 AM | $75.57 | Up $0.02 | $75.57 | $75.57 | 500 |
| 11:43 AM | $75.57 | Up $0.00 | $75.57 | $75.57 | 0 |
| 11:43 AM | $75.57 | Up $0.00 | $75.57 | $75.57 | 0 |
| 11:40 AM | $75.55 | Down $ -0.12 | $75.55 | $75.55 | 100 |
| 11:40 AM | $75.55 | Up $0.00 | $75.55 | $75.55 | 0 |
| 11:40 AM | $75.55 | Up $0.00 | $75.55 | $75.55 | 0 |
| 11:34 AM | $75.67 | Down $ -0.01 | $75.67 | $75.67 | 700 |
| 11:34 AM | $75.67 | Up $0.00 | $75.67 | $75.67 | 0 |
| 11:34 AM | $75.67 | Up $0.00 | $75.67 | $75.67 | 0 |
| 11:34 AM | $75.67 | Up $0.00 | $75.67 | $75.67 | 0 |
| 11:34 AM | $75.67 | Up $0.00 | $75.67 | $75.67 | 0 |
| 11:34 AM | $75.67 | Up $0.00 | $75.67 | $75.67 | 0 |
| 11:32 AM | $75.68 | Down $ -0.02 | $75.68 | $75.68 | 200 |
| 11:32 AM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
| 11:31 AM | $75.70 | Down $ -0.01 | $75.70 | $75.70 | 1,000 |
| 11:29 AM | $75.71 | Up $0.03 | $75.71 | $75.71 | 100 |
| 11:29 AM | $75.71 | Up $0.00 | $75.71 | $75.71 | 0 |
| 11:26 AM | $75.68 | Down $ -0.01 | $75.68 | $75.68 | 200 |
| 11:26 AM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
| 11:26 AM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
| 11:25 AM | $75.69 | Up $0.01 | $75.69 | $75.69 | 100 |
| 11:24 AM | $75.68 | Down $ -0.01 | $75.69 | $75.68 | 200 |
| 11:23 AM | $75.69 | Down $ -0.02 | $75.71 | $75.65 | 1,500 |
| 11:21 AM | $75.71 | Down $ -0.05 | $75.71 | $75.71 | 100 |
| 11:21 AM | $75.71 | Up $0.00 | $75.71 | $75.71 | 0 |
| 11:19 AM | $75.76 | Up $0.01 | $75.76 | $75.76 | 700 |
| 11:19 AM | $75.76 | Up $0.00 | $75.76 | $75.76 | 0 |
| 11:13 AM | $75.75 | Down $ -0.01 | $75.75 | $75.75 | 6,800 |
| 11:13 AM | $75.75 | Up $0.00 | $75.75 | $75.75 | 0 |
| 11:13 AM | $75.75 | Up $0.00 | $75.75 | $75.75 | 0 |
| 11:13 AM | $75.75 | Up $0.00 | $75.75 | $75.75 | 0 |
| 11:13 AM | $75.75 | Up $0.00 | $75.75 | $75.75 | 0 |
| 11:13 AM | $75.75 | Up $0.00 | $75.75 | $75.75 | 0 |
| 11:12 AM | $75.76 | Down $ -0.02 | $75.78 | $75.76 | 200 |
| 11:06 AM | $75.78 | Down $ -0.05 | $75.81 | $75.78 | 1,700 |
| 11:06 AM | $75.78 | Up $0.00 | $75.81 | $75.78 | 0 |
| 11:06 AM | $75.78 | Up $0.00 | $75.81 | $75.78 | 0 |
| 11:06 AM | $75.78 | Up $0.00 | $75.81 | $75.78 | 0 |
| 11:06 AM | $75.78 | Up $0.00 | $75.81 | $75.78 | 0 |
| 11:06 AM | $75.78 | Up $0.00 | $75.81 | $75.78 | 0 |
| 11:02 AM | $75.83 | Down $ -0.04 | $75.83 | $75.83 | 300 |
| 11:02 AM | $75.83 | Up $0.00 | $75.83 | $75.83 | 0 |
| 11:02 AM | $75.83 | Up $0.00 | $75.83 | $75.83 | 0 |
| 11:02 AM | $75.83 | Up $0.00 | $75.83 | $75.83 | 0 |
| 11:01 AM | $75.87 | Up $0.00 | $75.87 | $75.87 | 100 |
| 10:58 AM | $75.87 | Down $ -0.02 | $75.87 | $75.87 | 400 |
| 10:58 AM | $75.87 | Up $0.00 | $75.87 | $75.87 | 0 |
| 10:58 AM | $75.87 | Up $0.00 | $75.87 | $75.87 | 0 |
| 10:57 AM | $75.89 | Up $0.01 | $75.89 | $75.89 | 500 |
| 10:56 AM | $75.88 | Up $0.04 | $75.88 | $75.85 | 600 |
| 10:55 AM | $75.84 | Down $ -0.01 | $75.84 | $75.84 | 100 |
| 10:52 AM | $75.85 | Up $0.02 | $75.85 | $75.85 | 100 |
| 10:52 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
| 10:52 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
| 10:49 AM | $75.83 | Down $ -0.02 | $75.83 | $75.83 | 100 |
| 10:49 AM | $75.83 | Up $0.00 | $75.83 | $75.83 | 0 |
| 10:49 AM | $75.83 | Up $0.00 | $75.83 | $75.83 | 0 |
| 10:48 AM | $75.85 | Up $0.02 | $75.85 | $75.85 | 100 |
| 10:47 AM | $75.83 | Down $ -0.04 | $75.83 | $75.83 | 200 |
| 10:45 AM | $75.87 | Up $0.00 | $75.87 | $75.87 | 300 |
| 10:45 AM | $75.87 | Up $0.00 | $75.87 | $75.87 | 0 |
| 10:43 AM | $75.87 | Up $0.02 | $75.87 | $75.87 | 200 |
| 10:43 AM | $75.87 | Up $0.00 | $75.87 | $75.87 | 0 |
| 10:42 AM | $75.85 | Down $ -0.05 | $75.85 | $75.85 | 500 |
| 10:41 AM | $75.90 | Up $0.00 | $75.90 | $75.89 | 2,100 |
| 10:40 AM | $75.90 | Down $ -0.05 | $75.93 | $75.90 | 700 |
| 10:37 AM | $75.95 | Up $0.03 | $75.95 | $75.93 | 600 |
| 10:37 AM | $75.95 | Up $0.00 | $75.95 | $75.93 | 0 |
| 10:37 AM | $75.95 | Up $0.00 | $75.95 | $75.93 | 0 |
| 10:34 AM | $75.92 | Up $0.03 | $75.92 | $75.91 | 700 |
| 10:34 AM | $75.92 | Up $0.00 | $75.92 | $75.91 | 0 |
| 10:34 AM | $75.92 | Up $0.00 | $75.92 | $75.91 | 0 |
| 10:32 AM | $75.89 | Up $0.03 | $75.89 | $75.89 | 300 |
| 10:32 AM | $75.89 | Up $0.00 | $75.89 | $75.89 | 0 |
| 10:31 AM | $75.86 | Up $0.02 | $75.86 | $75.86 | 300 |
| 10:30 AM | $75.84 | Up $0.03 | $75.84 | $75.83 | 700 |
| 10:29 AM | $75.81 | Up $0.01 | $75.81 | $75.81 | 200 |
| 10:28 AM | $75.80 | Up $0.00 | $75.80 | $75.80 | 100 |
| 10:26 AM | $75.80 | Down $ -0.08 | $75.80 | $75.80 | 100 |
| 10:26 AM | $75.80 | Up $0.00 | $75.80 | $75.80 | 0 |
| 10:23 AM | $75.88 | Down $ -0.11 | $75.88 | $75.88 | 500 |
| 10:23 AM | $75.88 | Up $0.00 | $75.88 | $75.88 | 0 |
| 10:23 AM | $75.88 | Up $0.00 | $75.88 | $75.88 | 0 |
| 10:19 AM | $75.99 | Up $0.00 | $75.99 | $75.97 | 500 |
| 10:19 AM | $75.99 | Up $0.00 | $75.99 | $75.97 | 0 |
| 10:19 AM | $75.99 | Up $0.00 | $75.99 | $75.97 | 0 |
| 10:19 AM | $75.99 | Up $0.00 | $75.99 | $75.97 | 0 |
| 10:18 AM | $75.98 | Up $0.03 | $75.98 | $75.98 | 900 |
| 10:17 AM | $75.95 | Up $0.00 | $75.95 | $75.95 | 300 |
| 10:15 AM | $75.95 | Up $0.10 | $75.95 | $75.95 | 300 |
| 10:15 AM | $75.95 | Up $0.00 | $75.95 | $75.95 | 0 |
| 10:11 AM | $75.85 | Up $0.09 | $75.85 | $75.85 | 900 |
| 10:11 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
| 10:11 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
| 10:11 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
| 10:07 AM | $75.76 | Up $0.01 | $75.76 | $75.76 | 500 |
| 10:07 AM | $75.76 | Up $0.00 | $75.76 | $75.76 | 0 |
| 10:07 AM | $75.76 | Up $0.00 | $75.76 | $75.76 | 0 |
| 10:07 AM | $75.76 | Up $0.00 | $75.76 | $75.76 | 0 |
| 10:06 AM | $75.75 | Down $ -0.07 | $75.77 | $75.75 | 1,200 |
| 10:05 AM | $75.82 | Up $0.02 | $75.82 | $75.82 | 100 |
| 10:04 AM | $75.80 | Down $ -0.05 | $75.80 | $75.80 | 500 |
| 10:03 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 100 |
| 10:02 AM | $75.85 | Up $0.10 | $75.85 | $75.76 | 400 |
| 10:00 AM | $75.75 | Down $ -0.07 | $75.75 | $75.75 | 100 |
| 10:00 AM | $75.75 | Up $0.00 | $75.75 | $75.75 | 0 |
| 09:58 AM | $75.82 | Down $ -0.09 | $75.82 | $75.82 | 100 |
| 09:58 AM | $75.82 | Up $0.00 | $75.82 | $75.82 | 0 |
| 09:54 AM | $75.91 | Up $0.03 | $75.91 | $75.91 | 800 |
| 09:54 AM | $75.91 | Up $0.00 | $75.91 | $75.91 | 0 |
| 09:54 AM | $75.91 | Up $0.00 | $75.91 | $75.91 | 0 |
| 09:54 AM | $75.91 | Up $0.00 | $75.91 | $75.91 | 0 |
| 09:52 AM | $75.88 | Down $ -0.02 | $75.89 | $75.87 | 5,800 |
| 09:52 AM | $75.88 | Up $0.00 | $75.89 | $75.87 | 0 |
| 09:51 AM | $75.90 | Up $0.02 | $75.90 | $75.90 | 1,400 |
| 09:49 AM | $75.88 | Up $0.00 | $75.88 | $75.88 | 1,100 |
| 09:49 AM | $75.88 | Up $0.00 | $75.88 | $75.88 | 0 |
| 09:48 AM | $75.88 | Down $ -0.04 | $75.88 | $75.87 | 900 |
| 09:47 AM | $75.92 | Up $0.02 | $75.92 | $75.92 | 100 |
| 09:46 AM | $75.90 | Down $ -0.04 | $75.90 | $75.90 | 300 |
| 09:45 AM | $75.94 | Down $ -0.02 | $75.94 | $75.94 | 200 |
| 09:43 AM | $75.96 | Down $ -0.02 | $75.96 | $75.96 | 100 |
| 09:43 AM | $75.96 | Up $0.00 | $75.96 | $75.96 | 0 |
| 09:42 AM | $75.98 | Down $ -0.02 | $75.98 | $75.98 | 2,200 |
| 09:41 AM | $76.00 | Down $ -0.05 | $76.02 | $76.00 | 1,100 |
| 09:40 AM | $76.05 | Down $ -0.01 | $76.05 | $76.05 | 1,500 |
| 09:39 AM | $76.06 | Up $0.00 | $76.06 | $76.03 | 600 |
| 09:38 AM | $76.06 | Down $ -0.02 | $76.06 | $76.06 | 300 |
| 09:37 AM | $76.08 | Down $ -0.03 | $76.08 | $76.08 | 100 |
| 09:36 AM | $76.11 | Down $ -0.03 | $76.11 | $76.11 | 3,800 |
| 09:35 AM | $76.14 | Up $0.00 | $76.14 | $76.14 | 900 |
| 09:34 AM | $76.14 | Down $ -0.03 | $76.15 | $76.14 | 4,200 |
| 09:33 AM | $76.17 | Up $0.00 | $76.17 | $76.17 | 2,300 |
| 09:32 AM | $76.17 | Up $0.06 | $76.17 | $76.17 | 1,000 |
| 09:31 AM | $76.11 | Down $ -0.02 | $76.11 | $76.11 | 500 |
| 09:30 AM | $76.13 | Down $ -0.49 | $76.16 | $76.13 | 5,600 |
| Previous close | $76.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/06/2026 | $76.62 | $76.45 | $76.74 | $76.45 | 63,100 |
| 03/06/2026 | $76.32 | $76.44 | $76.51 | $76.27 | 73,200 |
| 02/06/2026 | $76.88 | $76.90 | $76.93 | $76.80 | 47,600 |
| 01/06/2026 | $76.78 | $76.63 | $76.95 | $76.52 | 141,200 |
| 29/05/2026 | $76.60 | $76.64 | $76.72 | $76.46 | 93,000 |
| 28/05/2026 | $76.39 | $76.33 | $76.44 | $76.32 | 42,400 |
| 27/05/2026 | $76.00 | $75.86 | $76.05 | $75.79 | 55,500 |
| 26/05/2026 | $75.95 | $75.85 | $76.03 | $75.79 | 81,400 |
| 25/05/2026 | $76.58 | $76.27 | $76.81 | $76.15 | 114,300 |
| 22/05/2026 | $75.55 | $75.67 | $75.82 | $75.45 | 192,900 |
| 21/05/2026 | $75.21 | $74.89 | $75.37 | $74.73 | 177,500 |
| 20/05/2026 | $75.04 | $74.95 | $75.07 | $74.78 | 106,600 |
| 19/05/2026 | $74.28 | $74.25 | $74.66 | $74.17 | 49,100 |
| 15/05/2026 | $74.83 | $74.97 | $75.27 | $74.80 | 63,100 |
| 14/05/2026 | $75.76 | $75.89 | $75.89 | $75.57 | 77,800 |
| 13/05/2026 | $75.17 | $74.90 | $75.31 | $74.90 | 81,100 |
| 12/05/2026 | $74.71 | $74.13 | $74.80 | $74.10 | 89,200 |
| 11/05/2026 | $74.82 | $74.94 | $75.00 | $74.75 | 51,200 |
| 08/05/2026 | $74.66 | $74.65 | $74.72 | $74.58 | 83,300 |
| 07/05/2026 | $74.06 | $74.28 | $74.30 | $73.90 | 102,900 |
| 06/05/2026 | $74.31 | $74.07 | $74.38 | $74.00 | 64,200 |
| 05/05/2026 | $73.29 | $73.23 | $73.41 | $73.23 | 59,500 |
| 04/05/2026 | $72.70 | $72.66 | $72.80 | $72.42 | 207,600 |
| 01/05/2026 | $72.96 | $73.23 | $73.24 | $72.96 | 95,800 |
| 30/04/2026 | $72.78 | $72.37 | $72.86 | $72.32 | 81,300 |
| 29/04/2026 | $72.12 | $72.00 | $72.12 | $71.85 | 112,200 |
| 28/04/2026 | $72.12 | $71.99 | $72.18 | $71.92 | 100,600 |
| 27/04/2026 | $72.46 | $72.25 | $72.50 | $72.25 | 69,300 |
| 24/04/2026 | $72.36 | $72.35 | $72.41 | $72.26 | 93,700 |
| 23/04/2026 | $71.85 | $72.10 | $72.12 | $71.25 | 214,600 |
Graphs are not available, please refer to the detailed table