QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
713.11 Up 0.00 (0.00 %)
Delayed : 2018/07/17 16:35:55
- Previous close $713.11
- Opening $715.12
- Price Ask $702.07
- Price Bid $702.07
- Size Bid N/A
- Size Ask N/A
- Today High $715.12
- Today Low $708.86
- 52 Weeks High $939.66
- 52 Weeks Low $708.86
- Volume 59,650,456
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $713.11 | Up $0.35 | $713.11 | $713.11 | 0 |
| 03:59 PM | $712.76 | Down $ -0.04 | $712.86 | $712.56 | 0 |
| 03:58 PM | $712.80 | Up $0.65 | $712.80 | $712.34 | 0 |
| 03:57 PM | $712.15 | Down $ -0.04 | $712.15 | $712.09 | 0 |
| 03:56 PM | $712.19 | Down $ -0.07 | $712.33 | $712.19 | 0 |
| 03:55 PM | $712.26 | Down $ -0.04 | $712.26 | $712.14 | 0 |
| 03:54 PM | $712.30 | Up $0.29 | $712.30 | $711.94 | 0 |
| 03:53 PM | $712.01 | Up $0.21 | $712.15 | $712.01 | 0 |
| 03:52 PM | $711.80 | Down $ -0.18 | $711.97 | $711.80 | 0 |
| 03:51 PM | $711.98 | Up $0.25 | $711.98 | $711.88 | 0 |
| 03:50 PM | $711.73 | Up $0.07 | $711.86 | $711.73 | 0 |
| 03:49 PM | $711.66 | Down $ -0.19 | $711.82 | $711.66 | 0 |
| 03:48 PM | $711.85 | Up $0.03 | $711.85 | $711.79 | 0 |
| 03:47 PM | $711.82 | Down $ -0.10 | $711.93 | $711.82 | 0 |
| 03:46 PM | $711.92 | Up $0.11 | $711.92 | $711.82 | 0 |
| 03:45 PM | $711.81 | Down $ -0.03 | $711.88 | $711.81 | 0 |
| 03:44 PM | $711.84 | Up $0.21 | $711.84 | $711.59 | 0 |
| 03:43 PM | $711.63 | Down $ -0.11 | $711.68 | $711.56 | 0 |
| 03:42 PM | $711.74 | Up $0.09 | $711.74 | $711.66 | 0 |
| 03:41 PM | $711.65 | Down $ -0.05 | $711.71 | $711.65 | 0 |
| 03:40 PM | $711.70 | Up $0.12 | $711.70 | $711.66 | 0 |
| 03:39 PM | $711.58 | Up $0.10 | $711.60 | $711.48 | 0 |
| 03:38 PM | $711.48 | Down $ -0.07 | $711.55 | $711.48 | 0 |
| 03:37 PM | $711.55 | Up $0.13 | $711.68 | $711.55 | 0 |
| 03:36 PM | $711.42 | Up $0.36 | $711.42 | $711.06 | 0 |
| 03:35 PM | $711.06 | Up $0.02 | $711.06 | $711.01 | 0 |
| 03:34 PM | $711.04 | Up $0.14 | $711.04 | $710.81 | 0 |
| 03:33 PM | $710.90 | Down $ -0.14 | $710.90 | $710.85 | 0 |
| 03:32 PM | $711.04 | Down $ -0.15 | $711.10 | $711.04 | 0 |
| 03:31 PM | $711.19 | Up $0.16 | $711.20 | $711.07 | 0 |
| 03:30 PM | $711.03 | Down $ -0.08 | $711.10 | $711.03 | 0 |
| 03:29 PM | $711.11 | Down $ -0.21 | $711.18 | $711.11 | 0 |
| 03:28 PM | $711.32 | Up $0.01 | $711.32 | $711.22 | 0 |
| 03:27 PM | $711.31 | Down $ -0.03 | $711.31 | $711.28 | 0 |
| 03:26 PM | $711.34 | Down $ -0.01 | $711.42 | $711.34 | 0 |
| 03:25 PM | $711.35 | Up $0.08 | $711.35 | $711.21 | 0 |
| 03:24 PM | $711.27 | Up $0.05 | $711.31 | $711.10 | 0 |
| 03:23 PM | $711.22 | Up $0.05 | $711.22 | $711.10 | 0 |
| 03:22 PM | $711.17 | Up $0.13 | $711.17 | $711.05 | 0 |
| 03:21 PM | $711.04 | Up $0.07 | $711.10 | $710.96 | 0 |
| 03:20 PM | $710.97 | Down $ -0.06 | $711.01 | $710.97 | 0 |
| 03:19 PM | $711.03 | Down $ -0.09 | $711.12 | $711.03 | 0 |
| 03:18 PM | $711.12 | Down $ -0.12 | $711.12 | $711.10 | 0 |
| 03:17 PM | $711.24 | Up $0.04 | $711.36 | $711.24 | 0 |
| 03:16 PM | $711.20 | Down $ -0.10 | $711.30 | $711.20 | 0 |
| 03:15 PM | $711.30 | Down $ -0.14 | $711.44 | $711.30 | 0 |
| 03:14 PM | $711.44 | Down $ -0.11 | $711.67 | $711.44 | 0 |
| 03:13 PM | $711.55 | Up $0.07 | $711.55 | $711.37 | 0 |
| 03:12 PM | $711.48 | Down $ -0.13 | $711.52 | $711.48 | 0 |
| 03:11 PM | $711.61 | Up $0.08 | $711.61 | $711.44 | 0 |
| 03:10 PM | $711.53 | Up $0.11 | $711.53 | $711.43 | 0 |
| 03:09 PM | $711.42 | Down $ -0.08 | $711.47 | $711.38 | 0 |
| 03:08 PM | $711.50 | Down $ -0.13 | $711.62 | $711.50 | 0 |
| 03:07 PM | $711.63 | Down $ -0.15 | $711.77 | $711.63 | 0 |
| 03:06 PM | $711.78 | Up $0.07 | $711.78 | $711.66 | 0 |
| 03:05 PM | $711.71 | Up $0.04 | $711.71 | $711.60 | 0 |
| 03:04 PM | $711.67 | Up $0.02 | $711.67 | $711.66 | 0 |
| 03:03 PM | $711.65 | Up $0.21 | $711.65 | $711.46 | 0 |
| 03:02 PM | $711.44 | Down $ -0.27 | $711.56 | $711.44 | 0 |
| 03:01 PM | $711.71 | Down $ -0.20 | $711.77 | $711.71 | 0 |
| 03:00 PM | $711.91 | Up $0.12 | $711.91 | $711.84 | 0 |
| 02:59 PM | $711.79 | Down $ -0.13 | $711.91 | $711.79 | 0 |
| 02:58 PM | $711.92 | Down $ -0.06 | $712.00 | $711.92 | 0 |
| 02:57 PM | $711.98 | Up $0.01 | $712.02 | $711.98 | 0 |
| 02:56 PM | $711.97 | Down $ -0.03 | $712.03 | $711.97 | 0 |
| 02:55 PM | $712.00 | Down $ -0.14 | $712.15 | $711.94 | 0 |
| 02:54 PM | $712.14 | Up $0.03 | $712.14 | $712.06 | 0 |
| 02:53 PM | $712.11 | Up $0.18 | $712.11 | $711.94 | 0 |
| 02:52 PM | $711.93 | Up $0.02 | $711.93 | $711.87 | 0 |
| 02:51 PM | $711.91 | Up $0.04 | $711.91 | $711.81 | 0 |
| 02:50 PM | $711.87 | Down $ -0.04 | $711.87 | $711.77 | 0 |
| 02:49 PM | $711.91 | Up $0.04 | $711.94 | $711.84 | 0 |
| 02:48 PM | $711.87 | Up $0.09 | $711.87 | $711.78 | 0 |
| 02:47 PM | $711.78 | Down $ -0.18 | $711.93 | $711.78 | 0 |
| 02:46 PM | $711.96 | Down $ -0.01 | $712.00 | $711.88 | 0 |
| 02:45 PM | $711.97 | Up $0.14 | $711.97 | $711.79 | 0 |
| 02:44 PM | $711.83 | Down $ -0.22 | $712.01 | $711.83 | 0 |
| 02:43 PM | $712.05 | Down $ -0.01 | $712.05 | $711.96 | 0 |
| 02:42 PM | $712.06 | Up $0.07 | $712.06 | $712.05 | 0 |
| 02:41 PM | $711.99 | Up $0.08 | $711.99 | $711.90 | 0 |
| 02:40 PM | $711.91 | Up $0.15 | $711.91 | $711.76 | 0 |
| 02:39 PM | $711.76 | Up $0.13 | $711.82 | $711.57 | 0 |
| 02:38 PM | $711.63 | Up $0.04 | $711.63 | $711.51 | 0 |
| 02:37 PM | $711.59 | Down $ -0.04 | $711.67 | $711.59 | 0 |
| 02:36 PM | $711.63 | Up $0.05 | $711.64 | $711.57 | 0 |
| 02:35 PM | $711.58 | Up $0.16 | $711.58 | $711.40 | 0 |
| 02:34 PM | $711.42 | Up $0.08 | $711.42 | $711.30 | 0 |
| 02:33 PM | $711.34 | Down $ -0.11 | $711.47 | $711.34 | 0 |
| 02:32 PM | $711.45 | Up $0.08 | $711.45 | $711.34 | 0 |
| 02:31 PM | $711.37 | Up $0.00 | $711.47 | $711.37 | 0 |
| 02:30 PM | $711.37 | Up $0.10 | $711.37 | $711.31 | 0 |
| 02:29 PM | $711.27 | Down $ -0.10 | $711.35 | $711.27 | 0 |
| 02:28 PM | $711.37 | Up $0.04 | $711.37 | $711.26 | 0 |
| 02:27 PM | $711.33 | Up $0.10 | $711.33 | $711.22 | 0 |
| 02:26 PM | $711.23 | Up $0.04 | $711.25 | $711.18 | 0 |
| 02:25 PM | $711.19 | Up $0.02 | $711.22 | $711.19 | 0 |
| 02:24 PM | $711.17 | Down $ -0.13 | $711.25 | $711.17 | 0 |
| 02:23 PM | $711.30 | Down $ -0.08 | $711.38 | $711.30 | 0 |
| 02:22 PM | $711.38 | Down $ -0.16 | $711.41 | $711.34 | 0 |
| 02:21 PM | $711.54 | Up $0.22 | $711.54 | $711.39 | 0 |
| 02:20 PM | $711.32 | Up $0.19 | $711.39 | $711.16 | 0 |
| 02:19 PM | $711.13 | Down $ -0.10 | $711.29 | $711.13 | 0 |
| 02:18 PM | $711.23 | Up $0.24 | $711.23 | $711.07 | 0 |
| 02:17 PM | $710.99 | Down $ -0.02 | $711.13 | $710.99 | 0 |
| 02:16 PM | $711.01 | Down $ -0.22 | $711.18 | $711.01 | 0 |
| 02:15 PM | $711.23 | Up $0.18 | $711.23 | $711.15 | 0 |
| 02:14 PM | $711.05 | Up $0.06 | $711.11 | $711.03 | 0 |
| 02:13 PM | $710.99 | Down $ -0.04 | $711.09 | $710.97 | 0 |
| 02:12 PM | $711.03 | Up $0.38 | $711.03 | $710.93 | 0 |
| 02:11 PM | $710.65 | Down $ -0.09 | $710.77 | $710.57 | 0 |
| 02:10 PM | $710.74 | Up $0.12 | $710.74 | $710.62 | 0 |
| 02:09 PM | $710.62 | Up $0.14 | $710.62 | $710.45 | 0 |
| 02:08 PM | $710.48 | Down $ -0.09 | $710.61 | $710.47 | 0 |
| 02:07 PM | $710.57 | Down $ -0.03 | $710.60 | $710.56 | 0 |
| 02:06 PM | $710.60 | Down $ -0.07 | $710.65 | $710.58 | 0 |
| 02:05 PM | $710.67 | Down $ -0.08 | $710.76 | $710.63 | 0 |
| 02:04 PM | $710.75 | Up $0.05 | $710.75 | $710.65 | 0 |
| 02:03 PM | $710.70 | Up $0.00 | $710.73 | $710.64 | 0 |
| 02:02 PM | $710.70 | Down $ -0.02 | $710.77 | $710.70 | 0 |
| 02:01 PM | $710.72 | Up $0.18 | $710.72 | $710.56 | 0 |
| 02:00 PM | $710.54 | Down $ -0.11 | $710.69 | $710.54 | 0 |
| 01:59 PM | $710.65 | Up $0.06 | $710.65 | $710.49 | 0 |
| 01:58 PM | $710.59 | Up $0.14 | $710.62 | $710.50 | 0 |
| 01:57 PM | $710.45 | Down $ -0.04 | $710.48 | $710.45 | 0 |
| 01:56 PM | $710.49 | Down $ -0.08 | $710.59 | $710.49 | 0 |
| 01:55 PM | $710.57 | Up $0.07 | $710.57 | $710.38 | 0 |
| 01:54 PM | $710.50 | Down $ -0.02 | $710.52 | $710.39 | 0 |
| 01:53 PM | $710.52 | Down $ -0.16 | $710.69 | $710.52 | 0 |
| 01:52 PM | $710.68 | Up $0.06 | $710.68 | $710.67 | 0 |
| 01:51 PM | $710.62 | Up $0.03 | $710.63 | $710.57 | 0 |
| 01:50 PM | $710.59 | Up $0.09 | $710.60 | $710.50 | 0 |
| 01:49 PM | $710.50 | Up $0.18 | $710.50 | $710.36 | 0 |
| 01:48 PM | $710.32 | Up $0.08 | $710.32 | $710.22 | 0 |
| 01:47 PM | $710.24 | Up $0.23 | $710.24 | $710.21 | 0 |
| 01:46 PM | $710.01 | Down $ -0.05 | $710.01 | $709.99 | 0 |
| 01:45 PM | $710.06 | Up $0.01 | $710.11 | $710.02 | 0 |
| 01:44 PM | $710.05 | Up $0.23 | $710.06 | $709.93 | 0 |
| 01:43 PM | $709.82 | Down $ -0.01 | $709.89 | $709.82 | 0 |
| 01:42 PM | $709.83 | Up $0.08 | $709.83 | $709.68 | 0 |
| 01:41 PM | $709.75 | Up $0.03 | $709.82 | $709.72 | 0 |
| 01:40 PM | $709.72 | Up $0.21 | $709.72 | $709.64 | 0 |
| 01:39 PM | $709.51 | Down $ -0.29 | $709.69 | $709.51 | 0 |
| 01:38 PM | $709.80 | Up $0.05 | $709.80 | $709.69 | 0 |
| 01:37 PM | $709.75 | Down $ -0.02 | $709.76 | $709.73 | 0 |
| 01:36 PM | $709.77 | Down $ -0.18 | $709.92 | $709.77 | 0 |
| 01:35 PM | $709.95 | Down $ -0.06 | $710.00 | $709.92 | 0 |
| 01:34 PM | $710.01 | Up $0.08 | $710.01 | $709.82 | 0 |
| 01:33 PM | $709.93 | Up $0.09 | $709.93 | $709.83 | 0 |
| 01:32 PM | $709.84 | Up $0.06 | $709.84 | $709.79 | 0 |
| 01:31 PM | $709.78 | Up $0.07 | $709.78 | $709.77 | 0 |
| 01:30 PM | $709.71 | Up $0.05 | $709.71 | $709.63 | 0 |
| 01:29 PM | $709.66 | Down $ -0.16 | $709.99 | $709.66 | 0 |
| 01:28 PM | $709.82 | Up $0.04 | $709.84 | $709.78 | 0 |
| 01:27 PM | $709.78 | Up $0.26 | $709.78 | $709.51 | 0 |
| 01:26 PM | $709.52 | Up $0.18 | $709.52 | $709.45 | 0 |
| 01:25 PM | $709.34 | Down $ -0.16 | $709.45 | $709.34 | 0 |
| 01:24 PM | $709.50 | Down $ -0.06 | $709.57 | $709.50 | 0 |
| 01:23 PM | $709.56 | Down $ -0.06 | $709.60 | $709.56 | 0 |
| 01:22 PM | $709.62 | Up $0.07 | $709.65 | $709.59 | 0 |
| 01:21 PM | $709.55 | Down $ -0.02 | $709.59 | $709.54 | 0 |
| 01:20 PM | $709.57 | Down $ -0.19 | $709.78 | $709.57 | 0 |
| 01:19 PM | $709.76 | Down $ -0.07 | $709.86 | $709.76 | 0 |
| 01:18 PM | $709.83 | Down $ -0.17 | $710.03 | $709.83 | 0 |
| 01:17 PM | $710.00 | Up $0.08 | $710.00 | $709.92 | 0 |
| 01:16 PM | $709.92 | Down $ -0.05 | $709.92 | $709.90 | 0 |
| 01:15 PM | $709.97 | Down $ -0.18 | $710.13 | $709.94 | 0 |
| 01:14 PM | $710.15 | Up $0.05 | $710.22 | $710.15 | 0 |
| 01:13 PM | $710.10 | Up $0.00 | $710.12 | $710.10 | 0 |
| 01:12 PM | $710.10 | Down $ -0.17 | $710.34 | $710.10 | 0 |
| 01:11 PM | $710.27 | Down $ -0.03 | $710.43 | $710.27 | 0 |
| 01:10 PM | $710.30 | Down $ -0.02 | $710.30 | $710.24 | 0 |
| 01:09 PM | $710.32 | Down $ -0.07 | $710.37 | $710.24 | 0 |
| 01:08 PM | $710.39 | Down $ -0.07 | $710.47 | $710.39 | 0 |
| 01:07 PM | $710.46 | Down $ -0.02 | $710.46 | $710.43 | 0 |
| 01:06 PM | $710.48 | Up $0.15 | $710.48 | $710.33 | 0 |
| 01:05 PM | $710.33 | Down $ -0.01 | $710.42 | $710.30 | 0 |
| 01:04 PM | $710.34 | Up $0.04 | $710.45 | $710.34 | 0 |
| 01:03 PM | $710.30 | Up $0.27 | $710.30 | $710.11 | 0 |
| 01:02 PM | $710.03 | Up $0.08 | $710.03 | $709.90 | 0 |
| 01:01 PM | $709.95 | Down $ -0.09 | $710.01 | $709.93 | 0 |
| 01:00 PM | $710.04 | Up $0.00 | $710.06 | $710.04 | 0 |
| 12:59 PM | $710.04 | Up $0.05 | $710.04 | $709.98 | 0 |
| 12:58 PM | $709.99 | Up $0.03 | $709.99 | $709.95 | 0 |
| 12:57 PM | $709.96 | Down $ -0.02 | $710.01 | $709.96 | 0 |
| 12:56 PM | $709.98 | Up $0.03 | $709.98 | $709.93 | 0 |
| 12:55 PM | $709.95 | Down $ -0.23 | $710.03 | $709.94 | 0 |
| 12:54 PM | $710.18 | Up $0.23 | $710.18 | $710.10 | 0 |
| 12:53 PM | $709.95 | Down $ -0.04 | $709.99 | $709.95 | 0 |
| 12:52 PM | $709.99 | Up $0.04 | $710.06 | $709.99 | 0 |
| 12:51 PM | $709.95 | Up $0.04 | $709.98 | $709.93 | 0 |
| 12:50 PM | $709.91 | Up $0.02 | $709.95 | $709.91 | 0 |
| 12:49 PM | $709.89 | Up $0.05 | $709.91 | $709.84 | 0 |
| 12:48 PM | $709.84 | Up $0.08 | $709.84 | $709.74 | 0 |
| 12:47 PM | $709.76 | Up $0.02 | $709.76 | $709.70 | 0 |
| 12:46 PM | $709.74 | Up $0.03 | $709.74 | $709.69 | 0 |
| 12:45 PM | $709.71 | Down $ -0.04 | $709.75 | $709.69 | 0 |
| 12:44 PM | $709.75 | Down $ -0.04 | $709.83 | $709.75 | 0 |
| 12:43 PM | $709.79 | Up $0.00 | $709.79 | $709.75 | 0 |
| 12:42 PM | $709.79 | Up $0.40 | $709.79 | $709.39 | 0 |
| 12:41 PM | $709.39 | Up $0.00 | $709.44 | $709.39 | 0 |
| 12:40 PM | $709.39 | Up $0.00 | $709.39 | $709.39 | 0 |
| 12:39 PM | $709.39 | Up $0.01 | $709.39 | $709.32 | 0 |
| 12:38 PM | $709.38 | Down $ -0.02 | $709.42 | $709.38 | 0 |
| 12:37 PM | $709.40 | Up $0.11 | $709.40 | $709.32 | 0 |
| 12:36 PM | $709.29 | Up $0.03 | $709.29 | $709.20 | 0 |
| 12:35 PM | $709.26 | Up $0.06 | $709.26 | $709.22 | 0 |
| 12:34 PM | $709.20 | Up $0.14 | $709.21 | $709.10 | 0 |
| 12:33 PM | $709.06 | Down $ -0.38 | $709.49 | $709.06 | 0 |
| 12:32 PM | $709.44 | Up $0.04 | $709.44 | $709.34 | 0 |
| 12:31 PM | $709.40 | Down $ -0.09 | $709.49 | $709.40 | 0 |
| 12:30 PM | $709.49 | Down $ -0.02 | $709.49 | $709.47 | 0 |
| 12:29 PM | $709.51 | Up $0.00 | $709.51 | $709.47 | 0 |
| 12:28 PM | $709.51 | Up $0.15 | $709.51 | $709.40 | 0 |
| 12:27 PM | $709.36 | Down $ -0.07 | $709.46 | $709.36 | 0 |
| 12:26 PM | $709.43 | Up $0.01 | $709.47 | $709.42 | 0 |
| 12:25 PM | $709.42 | Down $ -0.15 | $709.43 | $709.42 | 0 |
| 12:24 PM | $709.57 | Down $ -0.06 | $709.61 | $709.57 | 0 |
| 12:23 PM | $709.63 | Up $0.17 | $709.63 | $709.56 | 0 |
| 12:22 PM | $709.46 | Down $ -0.05 | $709.48 | $709.46 | 0 |
| 12:21 PM | $709.51 | Down $ -0.11 | $709.61 | $709.51 | 0 |
| 12:20 PM | $709.62 | Up $0.00 | $709.68 | $709.62 | 0 |
| 12:19 PM | $709.62 | Down $ -0.08 | $709.64 | $709.61 | 0 |
| 12:18 PM | $709.70 | Up $0.09 | $709.70 | $709.53 | 0 |
| 12:17 PM | $709.61 | Up $0.13 | $709.61 | $709.53 | 0 |
| 12:16 PM | $709.48 | Up $0.11 | $709.48 | $709.38 | 0 |
| 12:15 PM | $709.37 | Down $ -0.05 | $709.43 | $709.37 | 0 |
| 12:14 PM | $709.42 | Down $ -0.24 | $709.51 | $709.40 | 0 |
| 12:13 PM | $709.66 | Up $0.15 | $709.68 | $709.49 | 0 |
| 12:12 PM | $709.51 | Up $0.14 | $709.54 | $709.49 | 0 |
| 12:11 PM | $709.37 | Up $0.00 | $709.37 | $709.26 | 0 |
| 12:10 PM | $709.37 | Down $ -0.03 | $709.45 | $709.37 | 0 |
| 12:09 PM | $709.40 | Up $0.05 | $709.40 | $709.35 | 0 |
| 12:08 PM | $709.35 | Up $0.01 | $709.35 | $709.31 | 0 |
| 12:07 PM | $709.34 | Up $0.15 | $709.34 | $709.16 | 0 |
| 12:06 PM | $709.19 | Down $ -0.02 | $709.21 | $709.19 | 0 |
| 12:05 PM | $709.21 | Up $0.15 | $709.21 | $709.12 | 0 |
| 12:04 PM | $709.06 | Down $ -0.04 | $709.15 | $709.06 | 0 |
| 12:03 PM | $709.10 | Up $0.01 | $709.10 | $709.05 | 0 |
| 12:02 PM | $709.09 | Down $ -0.08 | $709.31 | $709.09 | 0 |
| 12:01 PM | $709.17 | Up $0.07 | $709.19 | $709.11 | 0 |
| 12:00 PM | $709.10 | Down $ -0.16 | $709.22 | $709.10 | 0 |
| 11:59 AM | $709.26 | Down $ -0.01 | $709.31 | $709.15 | 0 |
| 11:58 AM | $709.27 | Up $0.19 | $709.27 | $709.08 | 0 |
| 11:57 AM | $709.08 | Up $0.22 | $709.08 | $708.95 | 0 |
| 11:56 AM | $708.86 | Down $ -0.20 | $709.05 | $708.86 | 0 |
| 11:55 AM | $709.06 | Up $0.16 | $709.06 | $708.93 | 0 |
| 11:54 AM | $708.90 | Down $ -0.09 | $709.01 | $708.90 | 0 |
| 11:53 AM | $708.99 | Up $0.06 | $708.99 | $708.95 | 0 |
| 11:52 AM | $708.93 | Up $0.07 | $708.93 | $708.89 | 0 |
| 11:51 AM | $708.86 | Down $ -0.19 | $708.93 | $708.86 | 0 |
| 11:50 AM | $709.05 | Up $0.10 | $709.05 | $708.91 | 0 |
| 11:49 AM | $708.95 | Down $ -0.19 | $709.01 | $708.93 | 0 |
| 11:48 AM | $709.14 | Down $ -0.13 | $709.14 | $709.12 | 0 |
| 11:47 AM | $709.27 | Down $ -0.06 | $709.27 | $709.15 | 0 |
| 11:46 AM | $709.33 | Down $ -0.11 | $709.35 | $709.29 | 0 |
| 11:45 AM | $709.44 | Down $ -0.05 | $709.51 | $709.43 | 0 |
| 11:44 AM | $709.49 | Up $0.00 | $709.53 | $709.49 | 0 |
| 11:43 AM | $709.49 | Up $0.07 | $709.56 | $709.49 | 0 |
| 11:42 AM | $709.42 | Down $ -0.12 | $709.63 | $709.42 | 0 |
| 11:41 AM | $709.54 | Down $ -0.01 | $709.55 | $709.53 | 0 |
| 11:40 AM | $709.55 | Down $ -0.09 | $709.64 | $709.55 | 0 |
| 11:39 AM | $709.64 | Down $ -0.10 | $709.64 | $709.57 | 0 |
| 11:38 AM | $709.74 | Up $0.07 | $709.74 | $709.67 | 0 |
| 11:37 AM | $709.67 | Down $ -0.31 | $709.80 | $709.67 | 0 |
| 11:36 AM | $709.98 | Up $0.21 | $709.98 | $709.77 | 0 |
| 11:35 AM | $709.77 | Down $ -0.10 | $709.94 | $709.77 | 0 |
| 11:34 AM | $709.87 | Down $ -0.10 | $709.97 | $709.87 | 0 |
| 11:33 AM | $709.97 | Down $ -0.14 | $710.15 | $709.95 | 0 |
| 11:32 AM | $710.11 | Down $ -0.03 | $710.13 | $710.09 | 0 |
| 11:31 AM | $710.14 | Down $ -0.01 | $710.21 | $710.14 | 0 |
| 11:30 AM | $710.15 | Down $ -0.05 | $710.28 | $710.15 | 0 |
| 11:29 AM | $710.20 | Down $ -0.04 | $710.25 | $710.14 | 0 |
| 11:28 AM | $710.24 | Down $ -0.01 | $710.24 | $710.22 | 0 |
| 11:27 AM | $710.25 | Up $0.06 | $710.25 | $710.11 | 0 |
| 11:26 AM | $710.19 | Down $ -0.27 | $710.41 | $710.19 | 0 |
| 11:25 AM | $710.46 | Down $ -0.03 | $710.53 | $710.46 | 0 |
| 11:24 AM | $710.49 | Up $0.09 | $710.49 | $710.46 | 0 |
| 11:23 AM | $710.40 | Down $ -0.17 | $710.40 | $710.39 | 0 |
| 11:22 AM | $710.57 | Down $ -0.10 | $710.60 | $710.57 | 0 |
| 11:21 AM | $710.67 | Up $0.12 | $710.67 | $710.60 | 0 |
| 11:20 AM | $710.55 | Up $0.13 | $710.55 | $710.37 | 0 |
| 11:19 AM | $710.42 | Down $ -0.11 | $710.52 | $710.42 | 0 |
| 11:18 AM | $710.53 | Up $0.07 | $710.56 | $710.47 | 0 |
| 11:17 AM | $710.46 | Up $0.15 | $710.50 | $710.42 | 0 |
| 11:16 AM | $710.31 | Down $ -0.07 | $710.47 | $710.31 | 0 |
| 11:15 AM | $710.38 | Down $ -0.01 | $710.38 | $710.34 | 0 |
| 11:14 AM | $710.39 | Down $ -0.16 | $710.50 | $710.39 | 0 |
| 11:13 AM | $710.55 | Up $0.07 | $710.55 | $710.44 | 0 |
| 11:12 AM | $710.48 | Up $0.29 | $710.48 | $710.19 | 0 |
| 11:11 AM | $710.19 | Down $ -0.08 | $710.27 | $710.19 | 0 |
| 11:10 AM | $710.27 | Up $0.09 | $710.27 | $710.19 | 0 |
| 11:09 AM | $710.18 | Down $ -0.01 | $710.19 | $710.17 | 0 |
| 11:08 AM | $710.19 | Up $0.06 | $710.27 | $710.10 | 0 |
| 11:07 AM | $710.13 | Down $ -0.04 | $710.27 | $710.13 | 0 |
| 11:06 AM | $710.17 | Down $ -0.03 | $710.28 | $710.07 | 0 |
| 11:05 AM | $710.20 | Down $ -0.23 | $710.25 | $710.08 | 0 |
| 11:04 AM | $710.43 | Up $0.00 | $710.48 | $710.43 | 0 |
| 11:03 AM | $710.43 | Up $0.23 | $710.43 | $710.15 | 0 |
| 11:02 AM | $710.20 | Up $0.08 | $710.26 | $710.20 | 0 |
| 11:01 AM | $710.12 | Down $ -0.17 | $710.34 | $710.12 | 0 |
| 11:00 AM | $710.29 | Down $ -0.03 | $710.31 | $710.22 | 0 |
| 10:59 AM | $710.32 | Up $0.13 | $710.32 | $710.15 | 0 |
| 10:58 AM | $710.19 | Up $0.21 | $710.19 | $710.00 | 0 |
| 10:57 AM | $709.98 | Down $ -0.03 | $710.11 | $709.98 | 0 |
| 10:56 AM | $710.01 | Up $0.02 | $710.07 | $709.99 | 0 |
| 10:55 AM | $709.99 | Down $ -0.02 | $710.07 | $709.99 | 0 |
| 10:54 AM | $710.01 | Up $0.26 | $710.01 | $709.71 | 0 |
| 10:53 AM | $709.75 | Down $ -0.02 | $709.84 | $709.66 | 0 |
| 10:52 AM | $709.77 | Down $ -0.08 | $709.84 | $709.73 | 0 |
| 10:51 AM | $709.85 | Down $ -0.18 | $710.04 | $709.85 | 0 |
| 10:50 AM | $710.03 | Up $0.09 | $710.14 | $710.03 | 0 |
| 10:49 AM | $709.94 | Down $ -0.08 | $710.05 | $709.94 | 0 |
| 10:48 AM | $710.02 | Down $ -0.19 | $710.23 | $710.02 | 0 |
| 10:47 AM | $710.21 | Down $ -0.01 | $710.23 | $710.16 | 0 |
| 10:46 AM | $710.22 | Up $0.19 | $710.22 | $710.15 | 0 |
| 10:45 AM | $710.03 | Up $0.03 | $710.03 | $709.94 | 0 |
| 10:44 AM | $710.00 | Down $ -0.08 | $710.11 | $710.00 | 0 |
| 10:43 AM | $710.08 | Down $ -0.04 | $710.08 | $709.92 | 0 |
| 10:42 AM | $710.12 | Down $ -0.11 | $710.34 | $710.12 | 0 |
| 10:41 AM | $710.23 | Up $0.06 | $710.23 | $710.18 | 0 |
| 10:40 AM | $710.17 | Up $0.12 | $710.21 | $710.02 | 0 |
| 10:39 AM | $710.05 | Down $ -0.09 | $710.10 | $710.05 | 0 |
| 10:38 AM | $710.14 | Down $ -0.08 | $710.21 | $710.10 | 0 |
| 10:37 AM | $710.22 | Down $ -0.28 | $710.34 | $710.22 | 0 |
| 10:36 AM | $710.50 | Down $ -0.21 | $710.54 | $710.34 | 0 |
| 10:35 AM | $710.71 | Down $ -0.15 | $710.86 | $710.71 | 0 |
| 10:34 AM | $710.86 | Up $0.07 | $710.86 | $710.79 | 0 |
| 10:33 AM | $710.79 | Up $0.09 | $710.79 | $710.67 | 0 |
| 10:32 AM | $710.70 | Up $0.02 | $710.70 | $710.66 | 0 |
| 10:31 AM | $710.68 | Up $0.09 | $710.68 | $710.62 | 0 |
| 10:30 AM | $710.59 | Down $ -0.01 | $710.67 | $710.59 | 0 |
| 10:29 AM | $710.60 | Down $ -0.08 | $710.72 | $710.49 | 0 |
| 10:28 AM | $710.68 | Down $ -0.12 | $710.76 | $710.68 | 0 |
| 10:27 AM | $710.80 | Down $ -0.08 | $710.86 | $710.80 | 0 |
| 10:26 AM | $710.88 | Down $ -0.02 | $710.92 | $710.88 | 0 |
| 10:25 AM | $710.90 | Down $ -0.16 | $710.96 | $710.90 | 0 |
| 10:24 AM | $711.06 | Down $ -0.04 | $711.09 | $711.06 | 0 |
| 10:23 AM | $711.10 | Down $ -0.18 | $711.13 | $711.08 | 0 |
| 10:22 AM | $711.28 | Down $ -0.01 | $711.31 | $711.26 | 0 |
| 10:21 AM | $711.29 | Up $0.03 | $711.35 | $711.24 | 0 |
| 10:20 AM | $711.26 | Down $ -0.02 | $711.28 | $711.23 | 0 |
| 10:19 AM | $711.28 | Down $ -0.01 | $711.31 | $711.25 | 0 |
| 10:18 AM | $711.29 | Up $0.24 | $711.29 | $711.17 | 0 |
| 10:17 AM | $711.05 | Down $ -0.34 | $711.24 | $711.05 | 0 |
| 10:16 AM | $711.39 | Up $0.05 | $711.40 | $711.34 | 0 |
| 10:15 AM | $711.34 | Up $0.05 | $711.36 | $711.29 | 0 |
| 10:14 AM | $711.29 | Down $ -0.03 | $711.32 | $711.28 | 0 |
| 10:13 AM | $711.32 | Down $ -0.12 | $711.48 | $711.32 | 0 |
| 10:12 AM | $711.44 | Down $ -0.06 | $711.44 | $711.29 | 0 |
| 10:11 AM | $711.50 | Up $0.29 | $711.50 | $711.22 | 0 |
| 10:10 AM | $711.21 | Up $0.17 | $711.21 | $711.06 | 0 |
| 10:09 AM | $711.04 | Up $0.08 | $711.11 | $710.91 | 0 |
| 10:08 AM | $710.96 | Down $ -0.12 | $711.01 | $710.93 | 0 |
| 10:07 AM | $711.08 | Down $ -0.01 | $711.18 | $711.08 | 0 |
| 10:06 AM | $711.09 | Down $ -0.08 | $711.13 | $711.09 | 0 |
| 10:05 AM | $711.17 | Up $0.18 | $711.17 | $711.07 | 0 |
| 10:04 AM | $710.99 | Down $ -0.16 | $711.26 | $710.99 | 0 |
| 10:03 AM | $711.15 | Up $0.02 | $711.19 | $711.08 | 0 |
| 10:02 AM | $711.13 | Down $ -0.28 | $711.41 | $711.13 | 0 |
| 10:01 AM | $711.41 | Down $ -0.05 | $711.43 | $711.35 | 0 |
| 10:00 AM | $711.46 | Down $ -0.39 | $711.71 | $711.46 | 0 |
| 09:59 AM | $711.85 | Down $ -0.15 | $711.97 | $711.85 | 0 |
| 09:58 AM | $712.00 | Down $ -0.15 | $712.13 | $712.00 | 0 |
| 09:57 AM | $712.15 | Down $ -0.32 | $712.46 | $712.15 | 0 |
| 09:56 AM | $712.47 | Down $ -0.09 | $712.51 | $712.40 | 0 |
| 09:55 AM | $712.56 | Up $0.15 | $712.56 | $712.33 | 0 |
| 09:54 AM | $712.41 | Down $ -0.07 | $712.41 | $712.33 | 0 |
| 09:53 AM | $712.48 | Down $ -0.04 | $712.61 | $712.44 | 0 |
| 09:52 AM | $712.52 | Up $0.00 | $712.56 | $712.36 | 0 |
| 09:51 AM | $712.52 | Down $ -0.02 | $712.57 | $712.44 | 0 |
| 09:50 AM | $712.54 | Down $ -0.03 | $712.64 | $712.54 | 0 |
| 09:49 AM | $712.57 | Up $0.12 | $712.57 | $712.35 | 0 |
| 09:48 AM | $712.45 | Up $0.07 | $712.53 | $712.40 | 0 |
| 09:47 AM | $712.38 | Up $0.05 | $712.38 | $712.27 | 0 |
| 09:46 AM | $712.33 | Down $ -0.16 | $712.47 | $712.33 | 0 |
| 09:45 AM | $712.49 | Down $ -0.13 | $712.54 | $712.44 | 0 |
| 09:44 AM | $712.62 | Down $ -0.05 | $712.71 | $712.53 | 0 |
| 09:43 AM | $712.67 | Up $0.10 | $712.71 | $712.58 | 0 |
| 09:42 AM | $712.57 | Up $0.40 | $712.57 | $712.19 | 0 |
| 09:41 AM | $712.17 | Up $0.12 | $712.20 | $712.07 | 0 |
| 09:40 AM | $712.05 | Down $ -0.23 | $712.10 | $711.99 | 0 |
| 09:39 AM | $712.28 | Up $0.39 | $712.28 | $711.90 | 0 |
| 09:38 AM | $711.89 | Down $ -0.19 | $712.15 | $711.89 | 0 |
| 09:37 AM | $712.08 | Down $ -1.00 | $712.76 | $712.07 | 0 |
| 09:36 AM | $713.08 | Down $ -0.44 | $713.61 | $713.08 | 0 |
| 09:35 AM | $713.52 | Down $ -0.26 | $713.58 | $713.44 | 0 |
| 09:34 AM | $713.78 | Up $0.35 | $713.78 | $713.39 | 0 |
| 09:33 AM | $713.43 | Down $ -0.16 | $713.59 | $713.43 | 0 |
| 09:32 AM | $713.59 | Down $ -0.07 | $713.73 | $713.29 | 0 |
| 09:31 AM | $713.66 | Down $ -0.37 | $714.12 | $713.66 | 0 |
| 09:30 AM | $714.03 | Down $ -1.60 | $715.12 | $714.03 | 0 |
| Previous close | $715.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-07-2018 | $713.11 | $709.22 | $713.11 | $709.05 | 0 |
| 16-07-2018 | $715.63 | $718.50 | $718.75 | $714.90 | 0 |
| 13-07-2018 | $725.24 | $724.11 | $725.68 | $723.90 | 0 |
| 12-07-2018 | $728.97 | $730.16 | $731.09 | $728.05 | 0 |
| 11-07-2018 | $728.19 | $730.57 | $730.62 | $727.03 | 0 |
| 10-07-2018 | $740.34 | $739.86 | $740.88 | $738.26 | 0 |
| 09-07-2018 | $739.70 | $740.97 | $741.32 | $737.73 | 0 |
| 06-07-2018 | $740.10 | $740.29 | $740.96 | $739.12 | 0 |
| 05-07-2018 | $741.91 | $740.25 | $742.43 | $740.16 | 0 |
| 04-07-2018 | $738.75 | $738.26 | $739.76 | $737.48 | 0 |
| 03-07-2018 | $740.57 | $742.32 | $742.61 | $738.77 | 0 |
| 29-06-2018 | $739.96 | $736.07 | $739.96 | $734.96 | 0 |
| 28-06-2018 | $737.41 | $733.12 | $737.42 | $732.93 | 0 |
| 27-06-2018 | $736.90 | $741.58 | $742.14 | $735.14 | 0 |
| 26-06-2018 | $745.09 | $743.06 | $745.86 | $742.64 | 0 |
| 25-06-2018 | $750.27 | $750.88 | $750.94 | $747.93 | 0 |
| 22-06-2018 | $756.24 | $757.39 | $758.43 | $756.12 | 0 |
| 21-06-2018 | $755.33 | $752.53 | $755.48 | $752.01 | 0 |
| 20-06-2018 | $751.25 | $751.37 | $752.06 | $749.70 | 0 |
| 19-06-2018 | $751.29 | $751.02 | $751.78 | $749.94 | 0 |
| 18-06-2018 | $752.24 | $751.58 | $752.80 | $750.74 | 0 |
| 15-06-2018 | $754.40 | $754.21 | $755.29 | $752.21 | 0 |
| 14-06-2018 | $761.26 | $761.19 | $761.76 | $759.85 | 0 |
| 13-06-2018 | $760.17 | $761.63 | $763.18 | $758.80 | 0 |
| 12-06-2018 | $762.43 | $764.92 | $767.07 | $760.84 | 0 |
| 11-06-2018 | $769.02 | $771.96 | $772.57 | $768.56 | 0 |
| 08-06-2018 | $775.22 | $773.66 | $775.22 | $772.11 | 0 |
| 07-06-2018 | $775.57 | $774.00 | $775.80 | $772.43 | 0 |
| 06-06-2018 | $775.10 | $772.21 | $775.10 | $772.11 | 0 |
| 05-06-2018 | $767.85 | $764.04 | $768.66 | $763.91 | 0 |
Graphs are not available, please refer to the detailed table