QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
714.45 Up 0.00 (0.00 %)
Delayed : 2018/09/19 16:51:56
- Previous close $714.45
- Opening $724.63
- Price Ask $704.52
- Price Bid $704.52
- Size Bid N/A
- Size Ask N/A
- Today High $725.46
- Today Low $712.09
- 52 Weeks High $939.66
- 52 Weeks Low $665.35
- Volume 97,792,003
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $714.45 | Up $0.02 | $714.45 | $714.45 | 0 |
| 03:59 PM | $714.43 | Down $ -0.30 | $714.45 | $714.38 | 0 |
| 03:58 PM | $714.73 | Down $ -0.06 | $715.00 | $714.73 | 0 |
| 03:57 PM | $714.79 | Up $0.20 | $714.81 | $714.50 | 0 |
| 03:56 PM | $714.59 | Up $0.45 | $714.59 | $714.24 | 0 |
| 03:55 PM | $714.14 | Up $0.23 | $714.23 | $714.09 | 0 |
| 03:54 PM | $713.91 | Up $0.14 | $713.94 | $713.80 | 0 |
| 03:53 PM | $713.77 | Up $0.17 | $713.77 | $713.51 | 0 |
| 03:52 PM | $713.60 | Up $0.12 | $713.60 | $713.30 | 0 |
| 03:51 PM | $713.48 | Down $ -0.32 | $713.52 | $713.44 | 0 |
| 03:50 PM | $713.80 | Up $0.39 | $713.80 | $713.67 | 0 |
| 03:49 PM | $713.41 | Down $ -0.37 | $713.73 | $713.36 | 0 |
| 03:48 PM | $713.78 | Up $0.42 | $713.78 | $713.31 | 0 |
| 03:47 PM | $713.36 | Down $ -0.21 | $713.51 | $713.31 | 0 |
| 03:46 PM | $713.57 | Up $0.52 | $713.57 | $713.06 | 0 |
| 03:45 PM | $713.05 | Up $0.10 | $713.06 | $712.87 | 0 |
| 03:44 PM | $712.95 | Up $0.03 | $712.95 | $712.71 | 0 |
| 03:43 PM | $712.92 | Down $ -0.23 | $713.15 | $712.92 | 0 |
| 03:42 PM | $713.15 | Down $ -0.49 | $713.56 | $713.15 | 0 |
| 03:41 PM | $713.64 | Up $0.60 | $713.64 | $713.26 | 0 |
| 03:40 PM | $713.04 | Up $0.19 | $713.04 | $712.85 | 0 |
| 03:39 PM | $712.85 | Up $0.17 | $712.88 | $712.67 | 0 |
| 03:38 PM | $712.68 | Up $0.01 | $712.72 | $712.49 | 0 |
| 03:37 PM | $712.67 | Down $ -0.09 | $712.82 | $712.67 | 0 |
| 03:36 PM | $712.76 | Down $ -0.03 | $713.05 | $712.76 | 0 |
| 03:35 PM | $712.79 | Up $0.18 | $712.79 | $712.42 | 0 |
| 03:34 PM | $712.61 | Down $ -0.05 | $712.61 | $712.34 | 0 |
| 03:33 PM | $712.66 | Up $0.43 | $712.66 | $712.09 | 0 |
| 03:32 PM | $712.23 | Down $ -1.15 | $713.00 | $712.23 | 0 |
| 03:31 PM | $713.38 | Down $ -0.16 | $713.61 | $713.38 | 0 |
| 03:30 PM | $713.54 | Down $ -0.23 | $713.97 | $713.54 | 0 |
| 03:29 PM | $713.77 | Down $ -0.18 | $713.96 | $713.77 | 0 |
| 03:28 PM | $713.95 | Up $0.04 | $714.08 | $713.85 | 0 |
| 03:27 PM | $713.91 | Down $ -0.26 | $714.29 | $713.91 | 0 |
| 03:26 PM | $714.17 | Down $ -0.17 | $714.38 | $713.96 | 0 |
| 03:25 PM | $714.34 | Up $0.42 | $714.34 | $713.87 | 0 |
| 03:24 PM | $713.92 | Down $ -0.02 | $714.20 | $713.92 | 0 |
| 03:23 PM | $713.94 | Down $ -0.04 | $714.18 | $713.94 | 0 |
| 03:22 PM | $713.98 | Up $0.13 | $714.19 | $713.90 | 0 |
| 03:21 PM | $713.85 | Up $0.15 | $713.89 | $713.71 | 0 |
| 03:20 PM | $713.70 | Down $ -0.40 | $714.16 | $713.70 | 0 |
| 03:19 PM | $714.10 | Down $ -0.11 | $714.12 | $714.02 | 0 |
| 03:18 PM | $714.21 | Down $ -0.20 | $714.53 | $714.21 | 0 |
| 03:17 PM | $714.41 | Down $ -0.35 | $714.73 | $714.41 | 0 |
| 03:16 PM | $714.76 | Down $ -0.37 | $715.06 | $714.76 | 0 |
| 03:15 PM | $715.13 | Down $ -0.32 | $715.25 | $715.13 | 0 |
| 03:14 PM | $715.45 | Up $0.33 | $715.45 | $715.30 | 0 |
| 03:13 PM | $715.12 | Down $ -0.19 | $715.53 | $715.12 | 0 |
| 03:12 PM | $715.31 | Down $ -0.20 | $715.42 | $715.31 | 0 |
| 03:11 PM | $715.51 | Down $ -0.15 | $715.75 | $715.47 | 0 |
| 03:10 PM | $715.66 | Down $ -0.27 | $716.00 | $715.66 | 0 |
| 03:09 PM | $715.93 | Up $0.14 | $715.93 | $715.86 | 0 |
| 03:08 PM | $715.79 | Down $ -0.02 | $715.79 | $715.50 | 0 |
| 03:07 PM | $715.81 | Down $ -0.05 | $716.10 | $715.81 | 0 |
| 03:06 PM | $715.86 | Down $ -0.12 | $715.86 | $715.85 | 0 |
| 03:05 PM | $715.98 | Up $0.74 | $715.98 | $715.26 | 0 |
| 03:04 PM | $715.24 | Down $ -0.05 | $715.79 | $715.24 | 0 |
| 03:03 PM | $715.29 | Up $0.01 | $715.45 | $715.27 | 0 |
| 03:02 PM | $715.28 | Down $ -0.13 | $715.31 | $715.27 | 0 |
| 03:01 PM | $715.41 | Down $ -0.27 | $715.84 | $715.41 | 0 |
| 03:00 PM | $715.68 | Down $ -0.17 | $715.85 | $715.68 | 0 |
| 02:59 PM | $715.85 | Down $ -0.51 | $716.49 | $715.85 | 0 |
| 02:58 PM | $716.36 | Down $ -0.32 | $716.61 | $716.36 | 0 |
| 02:57 PM | $716.68 | Down $ -0.12 | $716.89 | $716.58 | 0 |
| 02:56 PM | $716.80 | Up $0.04 | $716.85 | $716.66 | 0 |
| 02:55 PM | $716.76 | Up $0.17 | $717.07 | $716.76 | 0 |
| 02:54 PM | $716.59 | Down $ -0.69 | $717.13 | $716.59 | 0 |
| 02:53 PM | $717.28 | Up $0.11 | $717.31 | $717.27 | 0 |
| 02:52 PM | $717.17 | Down $ -0.60 | $717.86 | $717.17 | 0 |
| 02:51 PM | $717.77 | Down $ -0.08 | $717.86 | $717.77 | 0 |
| 02:50 PM | $717.85 | Down $ -0.11 | $717.96 | $717.85 | 0 |
| 02:49 PM | $717.96 | Down $ -0.04 | $718.06 | $717.93 | 0 |
| 02:48 PM | $718.00 | Down $ -0.54 | $718.37 | $718.00 | 0 |
| 02:47 PM | $718.54 | Up $0.34 | $718.62 | $718.45 | 0 |
| 02:46 PM | $718.20 | Down $ -0.16 | $718.36 | $718.20 | 0 |
| 02:45 PM | $718.36 | Down $ -0.11 | $718.47 | $718.26 | 0 |
| 02:44 PM | $718.47 | Down $ -0.46 | $718.83 | $718.47 | 0 |
| 02:43 PM | $718.93 | Up $0.03 | $719.02 | $718.93 | 0 |
| 02:42 PM | $718.90 | Up $0.03 | $718.91 | $718.86 | 0 |
| 02:41 PM | $718.87 | Up $0.02 | $718.87 | $718.78 | 0 |
| 02:40 PM | $718.85 | Down $ -0.20 | $718.96 | $718.85 | 0 |
| 02:39 PM | $719.05 | Down $ -0.14 | $719.22 | $719.05 | 0 |
| 02:38 PM | $719.19 | Up $0.23 | $719.19 | $719.00 | 0 |
| 02:37 PM | $718.96 | Up $0.02 | $718.96 | $718.82 | 0 |
| 02:36 PM | $718.94 | Up $0.33 | $718.94 | $718.68 | 0 |
| 02:35 PM | $718.61 | Down $ -0.25 | $718.96 | $718.61 | 0 |
| 02:34 PM | $718.86 | Up $0.00 | $718.86 | $718.86 | 0 |
| 02:33 PM | $718.86 | Up $0.05 | $718.86 | $718.79 | 0 |
| 02:32 PM | $718.81 | Up $0.00 | $718.83 | $718.65 | 0 |
| 02:31 PM | $718.81 | Down $ -0.17 | $718.98 | $718.81 | 0 |
| 02:30 PM | $718.98 | Up $0.02 | $719.02 | $718.87 | 0 |
| 02:29 PM | $718.96 | Up $0.30 | $718.99 | $718.65 | 0 |
| 02:28 PM | $718.66 | Up $0.10 | $718.66 | $718.55 | 0 |
| 02:27 PM | $718.56 | Up $0.07 | $718.61 | $718.40 | 0 |
| 02:26 PM | $718.49 | Down $ -0.53 | $718.84 | $718.49 | 0 |
| 02:25 PM | $719.02 | Down $ -0.25 | $719.20 | $719.02 | 0 |
| 02:24 PM | $719.27 | Down $ -0.07 | $719.39 | $719.27 | 0 |
| 02:23 PM | $719.34 | Up $0.05 | $719.37 | $719.14 | 0 |
| 02:22 PM | $719.29 | Down $ -0.19 | $719.36 | $719.21 | 0 |
| 02:21 PM | $719.48 | Up $0.06 | $719.56 | $719.46 | 0 |
| 02:20 PM | $719.42 | Down $ -0.06 | $719.48 | $719.39 | 0 |
| 02:19 PM | $719.48 | Down $ -0.01 | $719.71 | $719.48 | 0 |
| 02:18 PM | $719.49 | Down $ -0.36 | $719.76 | $719.49 | 0 |
| 02:17 PM | $719.85 | Down $ -0.18 | $720.02 | $719.83 | 0 |
| 02:16 PM | $720.03 | Down $ -0.17 | $720.14 | $720.03 | 0 |
| 02:15 PM | $720.20 | Up $0.09 | $720.20 | $720.01 | 0 |
| 02:14 PM | $720.11 | Up $0.37 | $720.11 | $719.66 | 0 |
| 02:13 PM | $719.74 | Up $0.26 | $719.74 | $719.52 | 0 |
| 02:12 PM | $719.48 | Down $ -0.08 | $719.57 | $719.48 | 0 |
| 02:11 PM | $719.56 | Up $0.24 | $719.56 | $719.43 | 0 |
| 02:10 PM | $719.32 | Up $0.03 | $719.39 | $719.29 | 0 |
| 02:09 PM | $719.29 | Up $0.17 | $719.29 | $719.11 | 0 |
| 02:08 PM | $719.12 | Up $0.06 | $719.18 | $719.12 | 0 |
| 02:07 PM | $719.06 | Up $0.16 | $719.06 | $718.99 | 0 |
| 02:06 PM | $718.90 | Down $ -0.06 | $718.90 | $718.70 | 0 |
| 02:05 PM | $718.96 | Down $ -0.02 | $719.04 | $718.96 | 0 |
| 02:04 PM | $718.98 | Up $0.27 | $718.98 | $718.81 | 0 |
| 02:03 PM | $718.71 | Down $ -0.52 | $719.08 | $718.71 | 0 |
| 02:02 PM | $719.23 | Down $ -0.35 | $719.58 | $719.23 | 0 |
| 02:01 PM | $719.58 | Up $0.00 | $719.65 | $719.55 | 0 |
| 02:00 PM | $719.58 | Down $ -0.22 | $719.58 | $719.40 | 0 |
| 01:59 PM | $719.80 | Up $0.16 | $719.80 | $719.54 | 0 |
| 01:58 PM | $719.64 | Up $0.18 | $719.64 | $719.54 | 0 |
| 01:57 PM | $719.46 | Up $0.00 | $719.54 | $719.46 | 0 |
| 01:56 PM | $719.46 | Down $ -0.06 | $719.65 | $719.46 | 0 |
| 01:55 PM | $719.52 | Down $ -0.30 | $719.73 | $719.51 | 0 |
| 01:54 PM | $719.82 | Down $ -0.10 | $719.95 | $719.82 | 0 |
| 01:53 PM | $719.92 | Down $ -0.14 | $720.00 | $719.89 | 0 |
| 01:52 PM | $720.06 | Down $ -0.37 | $720.46 | $720.06 | 0 |
| 01:51 PM | $720.43 | Up $0.10 | $720.43 | $720.35 | 0 |
| 01:50 PM | $720.33 | Up $0.03 | $720.41 | $720.30 | 0 |
| 01:49 PM | $720.30 | Up $0.05 | $720.30 | $720.24 | 0 |
| 01:48 PM | $720.25 | Down $ -0.14 | $720.25 | $720.17 | 0 |
| 01:47 PM | $720.39 | Down $ -0.10 | $720.39 | $720.33 | 0 |
| 01:46 PM | $720.49 | Down $ -0.18 | $720.61 | $720.49 | 0 |
| 01:45 PM | $720.67 | Up $0.43 | $720.67 | $720.36 | 0 |
| 01:44 PM | $720.24 | Up $0.13 | $720.24 | $720.20 | 0 |
| 01:43 PM | $720.11 | Up $0.36 | $720.13 | $719.80 | 0 |
| 01:42 PM | $719.75 | Down $ -0.08 | $719.75 | $719.62 | 0 |
| 01:41 PM | $719.83 | Up $0.13 | $719.83 | $719.65 | 0 |
| 01:40 PM | $719.70 | Down $ -0.07 | $719.73 | $719.58 | 0 |
| 01:39 PM | $719.77 | Up $0.06 | $719.77 | $719.66 | 0 |
| 01:38 PM | $719.71 | Down $ -0.13 | $719.71 | $719.67 | 0 |
| 01:37 PM | $719.84 | Down $ -0.02 | $719.88 | $719.74 | 0 |
| 01:36 PM | $719.86 | Down $ -0.04 | $719.99 | $719.86 | 0 |
| 01:35 PM | $719.90 | Down $ -0.15 | $720.21 | $719.90 | 0 |
| 01:34 PM | $720.05 | Down $ -0.18 | $720.18 | $720.03 | 0 |
| 01:33 PM | $720.23 | Down $ -0.18 | $720.55 | $720.23 | 0 |
| 01:32 PM | $720.41 | Up $0.03 | $720.42 | $720.33 | 0 |
| 01:31 PM | $720.38 | Down $ -0.03 | $720.41 | $720.30 | 0 |
| 01:30 PM | $720.41 | Down $ -0.16 | $720.52 | $720.40 | 0 |
| 01:29 PM | $720.57 | Up $0.07 | $720.57 | $720.43 | 0 |
| 01:28 PM | $720.50 | Up $0.29 | $720.50 | $720.24 | 0 |
| 01:27 PM | $720.21 | Down $ -0.02 | $720.28 | $720.21 | 0 |
| 01:26 PM | $720.23 | Down $ -0.05 | $720.40 | $720.23 | 0 |
| 01:25 PM | $720.28 | Down $ -0.06 | $720.39 | $720.28 | 0 |
| 01:24 PM | $720.34 | Up $0.02 | $720.43 | $720.34 | 0 |
| 01:23 PM | $720.32 | Down $ -0.20 | $720.57 | $720.32 | 0 |
| 01:22 PM | $720.52 | Down $ -0.03 | $720.67 | $720.52 | 0 |
| 01:21 PM | $720.55 | Up $0.06 | $720.55 | $720.44 | 0 |
| 01:20 PM | $720.49 | Up $0.00 | $720.49 | $720.38 | 0 |
| 01:19 PM | $720.49 | Up $0.10 | $720.49 | $720.44 | 0 |
| 01:18 PM | $720.39 | Down $ -0.08 | $720.53 | $720.38 | 0 |
| 01:17 PM | $720.47 | Down $ -1.13 | $721.60 | $720.47 | 0 |
| 01:16 PM | $721.60 | Down $ -0.26 | $721.84 | $721.60 | 0 |
| 01:15 PM | $721.86 | Down $ -0.07 | $721.86 | $721.71 | 0 |
| 01:14 PM | $721.93 | Up $0.11 | $721.93 | $721.80 | 0 |
| 01:13 PM | $721.82 | Down $ -0.20 | $722.02 | $721.82 | 0 |
| 01:12 PM | $722.02 | Up $0.38 | $722.02 | $721.65 | 0 |
| 01:11 PM | $721.64 | Up $0.03 | $721.64 | $721.49 | 0 |
| 01:10 PM | $721.61 | Up $0.02 | $721.65 | $721.59 | 0 |
| 01:09 PM | $721.59 | Up $0.10 | $721.76 | $721.59 | 0 |
| 01:08 PM | $721.49 | Down $ -0.04 | $721.53 | $721.47 | 0 |
| 01:07 PM | $721.53 | Down $ -0.10 | $721.67 | $721.53 | 0 |
| 01:06 PM | $721.63 | Up $0.04 | $721.63 | $721.39 | 0 |
| 01:05 PM | $721.59 | Down $ -0.14 | $721.75 | $721.59 | 0 |
| 01:04 PM | $721.73 | Down $ -0.06 | $721.79 | $721.73 | 0 |
| 01:03 PM | $721.79 | Up $0.36 | $721.79 | $721.58 | 0 |
| 01:02 PM | $721.43 | Up $0.28 | $721.43 | $721.15 | 0 |
| 01:01 PM | $721.15 | Down $ -0.05 | $721.15 | $721.06 | 0 |
| 01:00 PM | $721.20 | Up $0.51 | $721.20 | $720.72 | 0 |
| 12:59 PM | $720.69 | Down $ -0.31 | $721.03 | $720.69 | 0 |
| 12:58 PM | $721.00 | Down $ -0.27 | $721.24 | $720.94 | 0 |
| 12:57 PM | $721.27 | Up $0.10 | $721.31 | $721.15 | 0 |
| 12:56 PM | $721.17 | Up $0.44 | $721.17 | $720.86 | 0 |
| 12:55 PM | $720.73 | Down $ -0.26 | $721.02 | $720.73 | 0 |
| 12:54 PM | $720.99 | Up $0.47 | $720.99 | $720.74 | 0 |
| 12:53 PM | $720.52 | Up $0.21 | $720.52 | $720.34 | 0 |
| 12:52 PM | $720.31 | Up $0.12 | $720.56 | $720.19 | 0 |
| 12:51 PM | $720.19 | Up $0.43 | $720.19 | $720.00 | 0 |
| 12:50 PM | $719.76 | Up $0.25 | $719.76 | $719.45 | 0 |
| 12:49 PM | $719.51 | Down $ -0.26 | $719.96 | $719.51 | 0 |
| 12:48 PM | $719.77 | Down $ -0.21 | $719.77 | $719.43 | 0 |
| 12:47 PM | $719.98 | Up $0.22 | $720.03 | $719.82 | 0 |
| 12:46 PM | $719.76 | Up $0.31 | $719.82 | $719.67 | 0 |
| 12:45 PM | $719.45 | Up $0.00 | $719.52 | $719.40 | 0 |
| 12:44 PM | $719.45 | Up $0.05 | $719.74 | $719.45 | 0 |
| 12:43 PM | $719.40 | Up $0.12 | $719.40 | $719.30 | 0 |
| 12:42 PM | $719.28 | Up $0.07 | $719.46 | $719.28 | 0 |
| 12:41 PM | $719.21 | Up $0.19 | $719.21 | $719.04 | 0 |
| 12:40 PM | $719.02 | Down $ -0.34 | $719.34 | $719.02 | 0 |
| 12:39 PM | $719.36 | Down $ -0.44 | $719.77 | $719.23 | 0 |
| 12:38 PM | $719.80 | Up $0.09 | $719.80 | $719.44 | 0 |
| 12:37 PM | $719.71 | Down $ -0.57 | $719.92 | $719.71 | 0 |
| 12:36 PM | $720.28 | Up $0.34 | $720.28 | $719.87 | 0 |
| 12:35 PM | $719.94 | Up $0.36 | $720.03 | $719.52 | 0 |
| 12:34 PM | $719.58 | Down $ -0.14 | $719.94 | $719.58 | 0 |
| 12:33 PM | $719.72 | Down $ -0.03 | $719.78 | $719.72 | 0 |
| 12:32 PM | $719.75 | Down $ -0.15 | $719.87 | $719.75 | 0 |
| 12:31 PM | $719.90 | Up $0.74 | $719.90 | $719.45 | 0 |
| 12:30 PM | $719.16 | Down $ -0.08 | $719.24 | $719.16 | 0 |
| 12:29 PM | $719.24 | Down $ -0.32 | $719.51 | $719.24 | 0 |
| 12:28 PM | $719.56 | Down $ -0.02 | $719.64 | $719.56 | 0 |
| 12:27 PM | $719.58 | Up $0.15 | $719.74 | $719.54 | 0 |
| 12:26 PM | $719.43 | Down $ -0.02 | $719.71 | $719.43 | 0 |
| 12:25 PM | $719.45 | Down $ -0.25 | $719.63 | $719.45 | 0 |
| 12:24 PM | $719.70 | Down $ -0.16 | $719.86 | $719.70 | 0 |
| 12:23 PM | $719.86 | Down $ -0.15 | $720.08 | $719.86 | 0 |
| 12:22 PM | $720.01 | Up $0.07 | $720.01 | $719.64 | 0 |
| 12:21 PM | $719.94 | Up $0.12 | $719.94 | $719.80 | 0 |
| 12:20 PM | $719.82 | Down $ -0.14 | $719.88 | $719.71 | 0 |
| 12:19 PM | $719.96 | Up $0.13 | $719.96 | $719.65 | 0 |
| 12:18 PM | $719.83 | Up $0.07 | $719.87 | $719.83 | 0 |
| 12:17 PM | $719.76 | Down $ -0.01 | $719.76 | $719.73 | 0 |
| 12:16 PM | $719.77 | Down $ -0.43 | $720.06 | $719.77 | 0 |
| 12:15 PM | $720.20 | Up $0.07 | $720.20 | $720.08 | 0 |
| 12:14 PM | $720.13 | Down $ -0.18 | $720.35 | $720.13 | 0 |
| 12:13 PM | $720.31 | Down $ -0.40 | $720.63 | $720.31 | 0 |
| 12:12 PM | $720.71 | Down $ -0.23 | $720.78 | $720.65 | 0 |
| 12:11 PM | $720.94 | Down $ -0.06 | $720.97 | $720.89 | 0 |
| 12:10 PM | $721.00 | Down $ -0.08 | $721.11 | $721.00 | 0 |
| 12:09 PM | $721.08 | Down $ -0.16 | $721.47 | $721.08 | 0 |
| 12:08 PM | $721.24 | Up $0.26 | $721.24 | $721.04 | 0 |
| 12:07 PM | $720.98 | Up $0.23 | $721.05 | $720.96 | 0 |
| 12:06 PM | $720.75 | Up $0.24 | $720.75 | $720.42 | 0 |
| 12:05 PM | $720.51 | Down $ -0.17 | $720.56 | $720.51 | 0 |
| 12:04 PM | $720.68 | Up $0.02 | $720.68 | $720.54 | 0 |
| 12:03 PM | $720.66 | Up $0.03 | $720.70 | $720.52 | 0 |
| 12:02 PM | $720.63 | Down $ -0.27 | $720.87 | $720.63 | 0 |
| 12:01 PM | $720.90 | Down $ -0.25 | $721.23 | $720.78 | 0 |
| 12:00 PM | $721.15 | Down $ -0.31 | $721.24 | $721.15 | 0 |
| 11:59 AM | $721.46 | Down $ -0.16 | $721.66 | $721.46 | 0 |
| 11:58 AM | $721.62 | Up $0.12 | $721.62 | $721.40 | 0 |
| 11:57 AM | $721.50 | Down $ -0.18 | $721.59 | $721.45 | 0 |
| 11:56 AM | $721.68 | Up $0.25 | $721.68 | $721.45 | 0 |
| 11:55 AM | $721.43 | Up $0.18 | $721.43 | $721.31 | 0 |
| 11:54 AM | $721.25 | Up $0.39 | $721.25 | $720.96 | 0 |
| 11:53 AM | $720.86 | Down $ -0.17 | $720.97 | $720.86 | 0 |
| 11:52 AM | $721.03 | Up $0.17 | $721.08 | $720.92 | 0 |
| 11:51 AM | $720.86 | Up $0.07 | $720.93 | $720.82 | 0 |
| 11:50 AM | $720.79 | Down $ -0.04 | $720.89 | $720.79 | 0 |
| 11:49 AM | $720.83 | Up $0.17 | $720.83 | $720.73 | 0 |
| 11:48 AM | $720.66 | Up $0.06 | $720.71 | $720.57 | 0 |
| 11:47 AM | $720.60 | Down $ -0.06 | $720.64 | $720.60 | 0 |
| 11:46 AM | $720.66 | Up $0.14 | $720.66 | $720.51 | 0 |
| 11:45 AM | $720.52 | Up $0.06 | $720.52 | $720.35 | 0 |
| 11:44 AM | $720.46 | Down $ -0.36 | $720.83 | $720.46 | 0 |
| 11:43 AM | $720.82 | Up $0.18 | $720.85 | $720.69 | 0 |
| 11:42 AM | $720.64 | Down $ -0.29 | $720.88 | $720.64 | 0 |
| 11:41 AM | $720.93 | Up $0.34 | $720.93 | $720.64 | 0 |
| 11:40 AM | $720.59 | Down $ -0.31 | $721.07 | $720.59 | 0 |
| 11:39 AM | $720.90 | Down $ -0.09 | $720.96 | $720.89 | 0 |
| 11:38 AM | $720.99 | Down $ -0.19 | $721.04 | $720.86 | 0 |
| 11:37 AM | $721.18 | Up $0.03 | $721.23 | $721.02 | 0 |
| 11:36 AM | $721.15 | Up $0.06 | $721.23 | $721.15 | 0 |
| 11:35 AM | $721.09 | Up $0.37 | $721.10 | $720.81 | 0 |
| 11:34 AM | $720.72 | Down $ -0.20 | $720.85 | $720.72 | 0 |
| 11:33 AM | $720.92 | Down $ -0.25 | $721.03 | $720.81 | 0 |
| 11:32 AM | $721.17 | Up $0.10 | $721.17 | $720.92 | 0 |
| 11:31 AM | $721.07 | Down $ -0.25 | $721.25 | $721.07 | 0 |
| 11:30 AM | $721.32 | Down $ -0.21 | $721.46 | $721.31 | 0 |
| 11:29 AM | $721.53 | Up $0.07 | $721.53 | $721.46 | 0 |
| 11:28 AM | $721.46 | Down $ -0.05 | $721.64 | $721.46 | 0 |
| 11:27 AM | $721.51 | Down $ -0.25 | $721.78 | $721.51 | 0 |
| 11:26 AM | $721.76 | Up $0.33 | $721.78 | $721.46 | 0 |
| 11:25 AM | $721.43 | Up $0.24 | $721.43 | $721.19 | 0 |
| 11:24 AM | $721.19 | Up $0.03 | $721.19 | $720.96 | 0 |
| 11:23 AM | $721.16 | Up $0.14 | $721.16 | $720.98 | 0 |
| 11:22 AM | $721.02 | Down $ -0.37 | $721.32 | $721.02 | 0 |
| 11:21 AM | $721.39 | Up $0.03 | $721.48 | $721.19 | 0 |
| 11:20 AM | $721.36 | Up $0.00 | $721.55 | $721.30 | 0 |
| 11:19 AM | $721.36 | Down $ -0.26 | $721.65 | $721.36 | 0 |
| 11:18 AM | $721.62 | Up $0.23 | $721.62 | $721.40 | 0 |
| 11:17 AM | $721.39 | Down $ -0.02 | $721.46 | $721.37 | 0 |
| 11:16 AM | $721.41 | Down $ -0.11 | $721.47 | $721.40 | 0 |
| 11:15 AM | $721.52 | Up $0.27 | $721.52 | $721.26 | 0 |
| 11:14 AM | $721.25 | Up $0.07 | $721.25 | $721.18 | 0 |
| 11:13 AM | $721.18 | Down $ -0.16 | $721.27 | $720.98 | 0 |
| 11:12 AM | $721.34 | Up $0.33 | $721.34 | $721.10 | 0 |
| 11:11 AM | $721.01 | Down $ -0.19 | $721.24 | $720.93 | 0 |
| 11:10 AM | $721.20 | Down $ -0.19 | $721.31 | $721.20 | 0 |
| 11:09 AM | $721.39 | Down $ -0.13 | $721.55 | $721.38 | 0 |
| 11:08 AM | $721.52 | Up $0.13 | $721.64 | $721.52 | 0 |
| 11:07 AM | $721.39 | Up $0.23 | $721.39 | $721.18 | 0 |
| 11:06 AM | $721.16 | Down $ -0.46 | $721.64 | $721.16 | 0 |
| 11:05 AM | $721.62 | Down $ -0.41 | $722.05 | $721.62 | 0 |
| 11:04 AM | $722.03 | Up $0.14 | $722.03 | $721.76 | 0 |
| 11:03 AM | $721.89 | Up $0.14 | $722.07 | $721.89 | 0 |
| 11:02 AM | $721.75 | Down $ -0.10 | $722.15 | $721.75 | 0 |
| 11:01 AM | $721.85 | Down $ -0.29 | $722.15 | $721.85 | 0 |
| 11:00 AM | $722.14 | Down $ -0.15 | $722.33 | $722.14 | 0 |
| 10:59 AM | $722.29 | Up $0.14 | $722.29 | $721.94 | 0 |
| 10:58 AM | $722.15 | Up $0.14 | $722.15 | $722.06 | 0 |
| 10:57 AM | $722.01 | Up $0.24 | $722.01 | $721.92 | 0 |
| 10:56 AM | $721.77 | Down $ -0.06 | $721.80 | $721.64 | 0 |
| 10:55 AM | $721.83 | Up $0.22 | $721.90 | $721.61 | 0 |
| 10:54 AM | $721.61 | Down $ -0.04 | $721.89 | $721.61 | 0 |
| 10:53 AM | $721.65 | Down $ -0.18 | $721.73 | $721.53 | 0 |
| 10:52 AM | $721.83 | Up $0.49 | $721.83 | $721.57 | 0 |
| 10:51 AM | $721.34 | Up $0.10 | $721.40 | $721.34 | 0 |
| 10:50 AM | $721.24 | Down $ -0.17 | $721.34 | $721.24 | 0 |
| 10:49 AM | $721.41 | Down $ -0.02 | $721.52 | $721.37 | 0 |
| 10:48 AM | $721.43 | Down $ -0.21 | $721.64 | $721.29 | 0 |
| 10:47 AM | $721.64 | Up $0.24 | $721.65 | $721.49 | 0 |
| 10:46 AM | $721.40 | Up $0.27 | $721.40 | $721.06 | 0 |
| 10:45 AM | $721.13 | Down $ -0.04 | $721.26 | $721.10 | 0 |
| 10:44 AM | $721.17 | Up $0.62 | $721.17 | $720.67 | 0 |
| 10:43 AM | $720.55 | Up $0.10 | $720.65 | $720.55 | 0 |
| 10:42 AM | $720.45 | Down $ -0.22 | $720.74 | $720.45 | 0 |
| 10:41 AM | $720.67 | Down $ -0.17 | $720.67 | $720.54 | 0 |
| 10:40 AM | $720.84 | Down $ -0.60 | $721.37 | $720.84 | 0 |
| 10:39 AM | $721.44 | Down $ -0.05 | $721.47 | $721.37 | 0 |
| 10:38 AM | $721.49 | Up $0.15 | $721.49 | $721.35 | 0 |
| 10:37 AM | $721.34 | Up $0.09 | $721.52 | $721.32 | 0 |
| 10:36 AM | $721.25 | Down $ -0.30 | $721.39 | $721.23 | 0 |
| 10:35 AM | $721.55 | Down $ -0.16 | $721.72 | $721.55 | 0 |
| 10:34 AM | $721.71 | Up $0.16 | $721.84 | $721.69 | 0 |
| 10:33 AM | $721.55 | Up $0.00 | $721.58 | $721.54 | 0 |
| 10:32 AM | $721.55 | Down $ -0.05 | $721.57 | $721.42 | 0 |
| 10:31 AM | $721.60 | Up $0.21 | $721.60 | $721.40 | 0 |
| 10:30 AM | $721.39 | Up $0.04 | $721.42 | $721.24 | 0 |
| 10:29 AM | $721.35 | Down $ -0.13 | $721.38 | $721.27 | 0 |
| 10:28 AM | $721.48 | Down $ -0.11 | $721.66 | $721.46 | 0 |
| 10:27 AM | $721.59 | Up $0.44 | $721.59 | $721.26 | 0 |
| 10:26 AM | $721.15 | Up $0.00 | $721.33 | $721.03 | 0 |
| 10:25 AM | $721.15 | Up $0.13 | $721.15 | $721.07 | 0 |
| 10:24 AM | $721.02 | Up $0.51 | $721.17 | $720.82 | 0 |
| 10:23 AM | $720.51 | Up $0.14 | $720.62 | $720.37 | 0 |
| 10:22 AM | $720.37 | Down $ -0.08 | $720.65 | $720.10 | 0 |
| 10:21 AM | $720.45 | Down $ -0.05 | $720.59 | $720.40 | 0 |
| 10:20 AM | $720.50 | Up $0.22 | $720.50 | $720.25 | 0 |
| 10:19 AM | $720.28 | Up $0.06 | $720.35 | $720.12 | 0 |
| 10:18 AM | $720.22 | Down $ -0.30 | $720.40 | $720.22 | 0 |
| 10:17 AM | $720.52 | Down $ -0.29 | $720.73 | $720.52 | 0 |
| 10:16 AM | $720.81 | Up $0.10 | $720.81 | $720.48 | 0 |
| 10:15 AM | $720.71 | Down $ -0.34 | $720.94 | $720.67 | 0 |
| 10:14 AM | $721.05 | Down $ -0.02 | $721.05 | $720.87 | 0 |
| 10:13 AM | $721.07 | Down $ -0.47 | $721.29 | $720.84 | 0 |
| 10:12 AM | $721.54 | Up $0.21 | $721.54 | $721.28 | 0 |
| 10:11 AM | $721.33 | Down $ -0.22 | $721.56 | $721.29 | 0 |
| 10:10 AM | $721.55 | Down $ -0.11 | $722.02 | $721.55 | 0 |
| 10:09 AM | $721.66 | Down $ -0.13 | $721.90 | $721.66 | 0 |
| 10:08 AM | $721.79 | Down $ -0.11 | $721.79 | $721.52 | 0 |
| 10:07 AM | $721.90 | Down $ -0.08 | $722.07 | $721.90 | 0 |
| 10:06 AM | $721.98 | Up $0.28 | $721.98 | $721.63 | 0 |
| 10:05 AM | $721.70 | Up $0.22 | $721.70 | $721.51 | 0 |
| 10:04 AM | $721.48 | Up $0.23 | $721.48 | $721.22 | 0 |
| 10:03 AM | $721.25 | Down $ -0.06 | $721.33 | $721.21 | 0 |
| 10:02 AM | $721.31 | Down $ -0.48 | $721.87 | $721.31 | 0 |
| 10:01 AM | $721.79 | Down $ -0.46 | $722.00 | $721.79 | 0 |
| 10:00 AM | $722.25 | Up $0.04 | $722.27 | $721.99 | 0 |
| 09:59 AM | $722.21 | Up $0.01 | $722.28 | $722.16 | 0 |
| 09:58 AM | $722.20 | Down $ -0.18 | $722.42 | $722.20 | 0 |
| 09:57 AM | $722.38 | Down $ -0.18 | $722.58 | $722.12 | 0 |
| 09:56 AM | $722.56 | Up $0.48 | $722.76 | $722.56 | 0 |
| 09:55 AM | $722.08 | Up $0.10 | $722.08 | $721.92 | 0 |
| 09:54 AM | $721.98 | Up $0.26 | $721.98 | $721.57 | 0 |
| 09:53 AM | $721.72 | Down $ -0.05 | $721.78 | $721.72 | 0 |
| 09:52 AM | $721.77 | Up $0.05 | $722.04 | $721.67 | 0 |
| 09:51 AM | $721.72 | Down $ -0.03 | $721.80 | $721.72 | 0 |
| 09:50 AM | $721.75 | Up $0.04 | $721.75 | $721.55 | 0 |
| 09:49 AM | $721.71 | Down $ -0.10 | $721.71 | $721.58 | 0 |
| 09:48 AM | $721.81 | Down $ -0.13 | $721.96 | $721.81 | 0 |
| 09:47 AM | $721.94 | Down $ -0.27 | $722.13 | $721.84 | 0 |
| 09:46 AM | $722.21 | Down $ -0.17 | $722.51 | $722.06 | 0 |
| 09:45 AM | $722.38 | Up $0.18 | $722.38 | $722.09 | 0 |
| 09:44 AM | $722.20 | Up $0.44 | $722.20 | $722.08 | 0 |
| 09:43 AM | $721.76 | Down $ -0.22 | $722.14 | $721.76 | 0 |
| 09:42 AM | $721.98 | Down $ -0.48 | $722.61 | $721.98 | 0 |
| 09:41 AM | $722.46 | Down $ -0.51 | $723.03 | $722.46 | 0 |
| 09:40 AM | $722.97 | Down $ -0.72 | $723.67 | $722.76 | 0 |
| 09:39 AM | $723.69 | Down $ -0.42 | $724.06 | $723.69 | 0 |
| 09:38 AM | $724.11 | Down $ -0.26 | $724.40 | $723.97 | 0 |
| 09:37 AM | $724.37 | Up $0.19 | $724.37 | $724.27 | 0 |
| 09:36 AM | $724.18 | Up $0.34 | $724.18 | $723.87 | 0 |
| 09:35 AM | $723.84 | Down $ -0.72 | $724.38 | $723.84 | 0 |
| 09:34 AM | $724.56 | Down $ -0.17 | $724.74 | $724.38 | 0 |
| 09:33 AM | $724.73 | Up $0.18 | $724.73 | $724.48 | 0 |
| 09:32 AM | $724.55 | Down $ -0.06 | $724.72 | $724.48 | 0 |
| 09:31 AM | $724.61 | Down $ -0.05 | $724.79 | $724.30 | 0 |
| 09:30 AM | $724.66 | Up $0.91 | $725.46 | $724.63 | 0 |
| Previous close | $723.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19-09-2018 | $714.45 | $721.22 | $722.02 | $712.09 | 0 |
| 18-09-2018 | $723.75 | $721.00 | $724.39 | $720.58 | 0 |
| 17-09-2018 | $719.36 | $720.27 | $721.03 | $718.49 | 0 |
| 14-09-2018 | $715.16 | $714.14 | $715.16 | $707.39 | 0 |
| 13-09-2018 | $714.32 | $725.39 | $725.55 | $712.63 | 0 |
| 12-09-2018 | $726.50 | $718.36 | $726.76 | $718.11 | 0 |
| 11-09-2018 | $722.20 | $717.10 | $722.20 | $717.03 | 0 |
| 10-09-2018 | $718.74 | $722.02 | $722.27 | $718.33 | 0 |
| 07-09-2018 | $712.06 | $711.26 | $712.63 | $708.82 | 0 |
| 06-09-2018 | $709.56 | $710.23 | $710.70 | $707.58 | 0 |
| 05-09-2018 | $713.15 | $715.75 | $715.99 | $711.96 | 0 |
| 04-09-2018 | $718.13 | $721.12 | $721.44 | $717.05 | 0 |
| 31-08-2018 | $724.71 | $725.85 | $726.34 | $721.99 | 0 |
| 30-08-2018 | $720.40 | $725.45 | $725.99 | $718.09 | 0 |
| 29-08-2018 | $726.95 | $724.74 | $727.45 | $723.20 | 0 |
| 28-08-2018 | $716.79 | $711.96 | $716.79 | $711.63 | 0 |
| 27-08-2018 | $716.64 | $715.95 | $720.58 | $715.42 | 0 |
| 24-08-2018 | $711.37 | $707.41 | $711.79 | $707.41 | 0 |
| 23-08-2018 | $699.81 | $697.65 | $701.09 | $697.18 | 0 |
| 22-08-2018 | $698.87 | $695.16 | $699.08 | $694.36 | 0 |
| 21-08-2018 | $691.96 | $688.62 | $692.27 | $688.10 | 0 |
| 20-08-2018 | $686.48 | $684.78 | $687.72 | $684.78 | 0 |
| 17-08-2018 | $678.01 | $675.32 | $678.24 | $673.78 | 0 |
| 16-08-2018 | $673.17 | $672.77 | $675.51 | $672.35 | 0 |
| 15-08-2018 | $667.88 | $666.31 | $668.37 | $666.24 | 0 |
| 14-08-2018 | $673.79 | $674.92 | $675.09 | $672.68 | 0 |
| 13-08-2018 | $680.99 | $686.45 | $686.50 | $679.88 | 0 |
| 10-08-2018 | $693.75 | $696.65 | $697.91 | $693.75 | 0 |
| 09-08-2018 | $699.69 | $697.61 | $700.40 | $697.48 | 0 |
| 08-08-2018 | $698.82 | $696.71 | $698.82 | $695.85 | 0 |
Graphs are not available, please refer to the detailed table