QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
755.22 Up 1.14 (0.15 %)
Delayed : 2025/07/04 16:47:07
- Previous close $754.08
- Opening $754.18
- Price Ask $746.08
- Price Bid $746.08
- Size Bid N/A
- Size Ask N/A
- Today High $755.54
- Today Low $749.98
- 52 Weeks High $755.54
- 52 Weeks Low $533.73
- Volume 18,506,923
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $755.22 | Down $ -0.29 | $755.22 | $755.22 | 0 |
| 03:59 PM | $755.51 | Up $0.80 | $755.51 | $755.51 | 0 |
| 03:58 PM | $754.71 | Down $ -0.46 | $754.71 | $754.60 | 0 |
| 03:57 PM | $755.17 | Up $0.34 | $755.17 | $754.83 | 0 |
| 03:56 PM | $754.83 | Down $ -0.22 | $755.04 | $754.83 | 0 |
| 03:55 PM | $755.05 | Down $ -0.05 | $755.08 | $755.05 | 0 |
| 03:54 PM | $755.10 | Up $0.07 | $755.10 | $755.04 | 0 |
| 03:53 PM | $755.03 | Up $0.00 | $755.03 | $754.94 | 0 |
| 03:52 PM | $755.03 | Up $0.08 | $755.03 | $754.96 | 0 |
| 03:51 PM | $754.95 | Up $0.27 | $755.00 | $754.80 | 0 |
| 03:50 PM | $754.68 | Up $0.00 | $754.68 | $754.66 | 0 |
| 03:49 PM | $754.68 | Up $0.03 | $754.68 | $754.67 | 0 |
| 03:48 PM | $754.65 | Down $ -0.06 | $754.75 | $754.65 | 0 |
| 03:47 PM | $754.71 | Down $ -0.09 | $754.82 | $754.71 | 0 |
| 03:46 PM | $754.80 | Up $0.06 | $754.80 | $754.72 | 0 |
| 03:45 PM | $754.74 | Up $0.03 | $754.74 | $754.71 | 0 |
| 03:44 PM | $754.71 | Up $0.08 | $754.71 | $754.66 | 0 |
| 03:43 PM | $754.63 | Down $ -0.06 | $754.81 | $754.63 | 0 |
| 03:42 PM | $754.69 | Down $ -0.06 | $754.82 | $754.69 | 0 |
| 03:41 PM | $754.75 | Up $0.03 | $754.79 | $754.72 | 0 |
| 03:40 PM | $754.72 | Down $ -0.05 | $754.82 | $754.69 | 0 |
| 03:39 PM | $754.77 | Up $0.04 | $754.79 | $754.77 | 0 |
| 03:38 PM | $754.73 | Up $0.08 | $754.73 | $754.73 | 0 |
| 03:37 PM | $754.65 | Up $0.02 | $754.65 | $754.58 | 0 |
| 03:36 PM | $754.63 | Down $ -0.09 | $754.77 | $754.63 | 0 |
| 03:35 PM | $754.72 | Down $ -0.02 | $754.75 | $754.72 | 0 |
| 03:34 PM | $754.74 | Up $0.08 | $754.76 | $754.66 | 0 |
| 03:33 PM | $754.66 | Down $ -0.09 | $754.73 | $754.66 | 0 |
| 03:32 PM | $754.75 | Down $ -0.20 | $754.92 | $754.75 | 0 |
| 03:31 PM | $754.95 | Down $ -0.13 | $754.97 | $754.95 | 0 |
| 03:30 PM | $755.08 | Up $0.08 | $755.08 | $755.08 | 0 |
| 03:29 PM | $755.00 | Down $ -0.54 | $755.11 | $754.97 | 0 |
| 03:28 PM | $755.54 | Up $0.12 | $755.54 | $755.43 | 0 |
| 03:27 PM | $755.42 | Up $0.06 | $755.42 | $755.37 | 0 |
| 03:26 PM | $755.36 | Up $0.70 | $755.36 | $754.72 | 0 |
| 03:25 PM | $754.66 | Up $0.05 | $754.66 | $754.61 | 0 |
| 03:24 PM | $754.61 | Up $0.02 | $754.61 | $754.59 | 0 |
| 03:23 PM | $754.59 | Down $ -0.06 | $754.62 | $754.59 | 0 |
| 03:22 PM | $754.65 | Up $0.12 | $754.65 | $754.55 | 0 |
| 03:21 PM | $754.53 | Down $ -0.11 | $754.60 | $754.53 | 0 |
| 03:20 PM | $754.64 | Up $0.02 | $754.64 | $754.64 | 0 |
| 03:19 PM | $754.62 | Up $0.00 | $754.62 | $754.62 | 0 |
| 03:18 PM | $754.62 | Up $0.03 | $754.62 | $754.59 | 0 |
| 03:17 PM | $754.59 | Down $ -0.03 | $754.59 | $754.59 | 0 |
| 03:16 PM | $754.62 | Up $0.07 | $754.62 | $754.62 | 0 |
| 03:15 PM | $754.55 | Up $0.02 | $754.55 | $754.53 | 0 |
| 03:14 PM | $754.53 | Down $ -0.20 | $754.53 | $754.47 | 0 |
| 03:13 PM | $754.73 | Down $ -0.07 | $754.73 | $754.73 | 0 |
| 03:12 PM | $754.80 | Up $0.14 | $754.80 | $754.65 | 0 |
| 03:11 PM | $754.66 | Up $0.01 | $754.66 | $754.65 | 0 |
| 03:10 PM | $754.65 | Down $ -0.01 | $754.66 | $754.65 | 0 |
| 03:09 PM | $754.66 | Up $0.04 | $754.66 | $754.59 | 0 |
| 03:08 PM | $754.62 | Down $ -0.16 | $754.82 | $754.62 | 0 |
| 03:07 PM | $754.78 | Up $0.03 | $754.78 | $754.75 | 0 |
| 03:06 PM | $754.75 | Up $0.10 | $754.75 | $754.65 | 0 |
| 03:05 PM | $754.65 | Down $ -0.06 | $754.80 | $754.65 | 0 |
| 03:04 PM | $754.71 | Up $0.03 | $754.71 | $754.70 | 0 |
| 03:03 PM | $754.68 | Up $0.02 | $754.68 | $754.60 | 0 |
| 03:02 PM | $754.66 | Down $ -0.25 | $754.91 | $754.66 | 0 |
| 03:01 PM | $754.91 | Up $0.02 | $754.91 | $754.91 | 0 |
| 03:00 PM | $754.89 | Down $ -0.03 | $754.92 | $754.89 | 0 |
| 02:59 PM | $754.92 | Up $0.08 | $754.92 | $754.85 | 0 |
| 02:58 PM | $754.84 | Up $0.08 | $754.88 | $754.84 | 0 |
| 02:57 PM | $754.76 | Up $0.02 | $754.76 | $754.67 | 0 |
| 02:56 PM | $754.74 | Down $ -0.04 | $754.77 | $754.72 | 0 |
| 02:55 PM | $754.78 | Up $0.03 | $754.79 | $754.77 | 0 |
| 02:54 PM | $754.75 | Up $0.00 | $754.78 | $754.75 | 0 |
| 02:53 PM | $754.75 | Down $ -0.09 | $754.94 | $754.75 | 0 |
| 02:52 PM | $754.84 | Up $0.02 | $754.84 | $754.84 | 0 |
| 02:51 PM | $754.82 | Up $0.00 | $754.82 | $754.82 | 0 |
| 02:50 PM | $754.82 | Down $ -0.02 | $754.82 | $754.82 | 0 |
| 02:49 PM | $754.84 | Up $0.06 | $754.84 | $754.84 | 0 |
| 02:48 PM | $754.78 | Down $ -0.08 | $754.78 | $754.77 | 0 |
| 02:47 PM | $754.86 | Down $ -0.09 | $754.95 | $754.86 | 0 |
| 02:46 PM | $754.95 | Up $0.05 | $754.95 | $754.92 | 0 |
| 02:45 PM | $754.90 | Down $ -0.06 | $754.90 | $754.86 | 0 |
| 02:44 PM | $754.96 | Up $0.02 | $754.96 | $754.96 | 0 |
| 02:43 PM | $754.94 | Up $0.07 | $754.94 | $754.91 | 0 |
| 02:42 PM | $754.87 | Up $0.09 | $754.87 | $754.75 | 0 |
| 02:41 PM | $754.78 | Up $0.14 | $754.78 | $754.69 | 0 |
| 02:40 PM | $754.64 | Up $0.08 | $754.64 | $754.58 | 0 |
| 02:39 PM | $754.56 | Up $0.05 | $754.66 | $754.50 | 0 |
| 02:38 PM | $754.51 | Down $ -0.14 | $754.59 | $754.51 | 0 |
| 02:37 PM | $754.65 | Up $0.03 | $754.71 | $754.63 | 0 |
| 02:36 PM | $754.62 | Down $ -0.06 | $754.71 | $754.56 | 0 |
| 02:35 PM | $754.68 | Down $ -0.03 | $754.71 | $754.68 | 0 |
| 02:34 PM | $754.71 | Down $ -0.07 | $754.71 | $754.71 | 0 |
| 02:33 PM | $754.78 | Down $ -0.03 | $754.78 | $754.78 | 0 |
| 02:32 PM | $754.81 | Up $0.09 | $754.81 | $754.72 | 0 |
| 02:31 PM | $754.72 | Down $ -0.06 | $754.74 | $754.72 | 0 |
| 02:30 PM | $754.78 | Down $ -0.10 | $754.81 | $754.78 | 0 |
| 02:29 PM | $754.88 | Up $0.02 | $754.88 | $754.88 | 0 |
| 02:28 PM | $754.86 | Up $0.02 | $754.86 | $754.86 | 0 |
| 02:27 PM | $754.84 | Up $0.00 | $754.84 | $754.84 | 0 |
| 02:26 PM | $754.84 | Down $ -0.11 | $754.94 | $754.84 | 0 |
| 02:25 PM | $754.95 | Up $0.02 | $754.97 | $754.93 | 0 |
| 02:24 PM | $754.93 | Down $ -0.10 | $754.99 | $754.93 | 0 |
| 02:23 PM | $755.03 | Down $ -0.09 | $755.09 | $755.02 | 0 |
| 02:22 PM | $755.12 | Down $ -0.02 | $755.14 | $755.12 | 0 |
| 02:21 PM | $755.14 | Down $ -0.11 | $755.20 | $755.14 | 0 |
| 02:20 PM | $755.25 | Up $0.36 | $755.25 | $754.89 | 0 |
| 02:19 PM | $754.89 | Down $ -0.01 | $754.90 | $754.89 | 0 |
| 02:18 PM | $754.90 | Down $ -0.12 | $755.02 | $754.90 | 0 |
| 02:17 PM | $755.02 | Down $ -0.03 | $755.02 | $755.01 | 0 |
| 02:16 PM | $755.05 | Down $ -0.02 | $755.05 | $755.05 | 0 |
| 02:15 PM | $755.07 | Down $ -0.09 | $755.11 | $755.07 | 0 |
| 02:14 PM | $755.16 | Down $ -0.02 | $755.16 | $755.16 | 0 |
| 02:13 PM | $755.18 | Up $0.15 | $755.18 | $755.08 | 0 |
| 02:12 PM | $755.03 | Down $ -0.02 | $755.05 | $755.03 | 0 |
| 02:11 PM | $755.05 | Up $0.04 | $755.05 | $755.03 | 0 |
| 02:10 PM | $755.01 | Down $ -0.06 | $755.11 | $755.01 | 0 |
| 02:09 PM | $755.07 | Down $ -0.01 | $755.09 | $755.07 | 0 |
| 02:08 PM | $755.08 | Down $ -0.15 | $755.25 | $755.08 | 0 |
| 02:07 PM | $755.23 | Down $ -0.17 | $755.27 | $755.23 | 0 |
| 02:06 PM | $755.40 | Up $0.06 | $755.40 | $755.32 | 0 |
| 02:05 PM | $755.34 | Up $0.04 | $755.37 | $755.34 | 0 |
| 02:04 PM | $755.30 | Up $0.30 | $755.30 | $754.98 | 0 |
| 02:03 PM | $755.00 | Down $ -0.02 | $755.00 | $755.00 | 0 |
| 02:02 PM | $755.02 | Down $ -0.16 | $755.09 | $755.02 | 0 |
| 02:01 PM | $755.18 | Down $ -0.04 | $755.18 | $755.12 | 0 |
| 02:00 PM | $755.22 | Up $0.07 | $755.22 | $755.20 | 0 |
| 01:59 PM | $755.15 | Up $0.00 | $755.15 | $755.15 | 0 |
| 01:58 PM | $755.15 | Down $ -0.09 | $755.16 | $755.15 | 0 |
| 01:57 PM | $755.24 | Up $0.06 | $755.24 | $755.19 | 0 |
| 01:56 PM | $755.18 | Up $0.20 | $755.18 | $754.98 | 0 |
| 01:55 PM | $754.98 | Down $ -0.01 | $754.98 | $754.98 | 0 |
| 01:54 PM | $754.99 | Up $0.04 | $754.99 | $754.96 | 0 |
| 01:53 PM | $754.95 | Up $0.06 | $754.95 | $754.92 | 0 |
| 01:52 PM | $754.89 | Down $ -0.01 | $754.90 | $754.89 | 0 |
| 01:51 PM | $754.90 | Up $0.12 | $754.90 | $754.81 | 0 |
| 01:50 PM | $754.78 | Up $0.17 | $754.78 | $754.61 | 0 |
| 01:49 PM | $754.61 | Up $0.35 | $754.62 | $754.26 | 0 |
| 01:48 PM | $754.26 | Up $0.00 | $754.28 | $754.26 | 0 |
| 01:47 PM | $754.26 | Down $ -0.17 | $754.26 | $754.18 | 0 |
| 01:46 PM | $754.43 | Up $0.00 | $754.43 | $754.43 | 0 |
| 01:45 PM | $754.43 | Down $ -0.16 | $754.59 | $754.43 | 0 |
| 01:44 PM | $754.59 | Down $ -0.12 | $754.59 | $754.59 | 0 |
| 01:43 PM | $754.71 | Up $0.02 | $754.71 | $754.65 | 0 |
| 01:42 PM | $754.69 | Up $0.25 | $754.69 | $754.64 | 0 |
| 01:41 PM | $754.44 | Down $ -0.01 | $754.45 | $754.44 | 0 |
| 01:40 PM | $754.45 | Up $0.03 | $754.45 | $754.42 | 0 |
| 01:39 PM | $754.42 | Down $ -0.03 | $754.44 | $754.42 | 0 |
| 01:38 PM | $754.45 | Down $ -0.05 | $754.50 | $754.45 | 0 |
| 01:37 PM | $754.50 | Down $ -0.03 | $754.50 | $754.46 | 0 |
| 01:36 PM | $754.53 | Up $0.02 | $754.53 | $754.50 | 0 |
| 01:35 PM | $754.51 | Down $ -0.08 | $754.59 | $754.51 | 0 |
| 01:34 PM | $754.59 | Up $0.05 | $754.59 | $754.54 | 0 |
| 01:33 PM | $754.54 | Down $ -0.07 | $754.61 | $754.54 | 0 |
| 01:32 PM | $754.61 | Up $0.02 | $754.61 | $754.59 | 0 |
| 01:31 PM | $754.59 | Down $ -0.02 | $754.59 | $754.59 | 0 |
| 01:30 PM | $754.61 | Up $0.00 | $754.61 | $754.61 | 0 |
| 01:29 PM | $754.61 | Down $ -0.16 | $754.80 | $754.52 | 0 |
| 01:28 PM | $754.77 | Up $0.04 | $754.81 | $754.77 | 0 |
| 01:27 PM | $754.73 | Down $ -0.16 | $754.83 | $754.73 | 0 |
| 01:26 PM | $754.89 | Down $ -0.22 | $754.97 | $754.89 | 0 |
| 01:25 PM | $755.11 | Down $ -0.01 | $755.17 | $755.11 | 0 |
| 01:24 PM | $755.12 | Up $0.05 | $755.12 | $755.07 | 0 |
| 01:23 PM | $755.07 | Down $ -0.02 | $755.10 | $755.07 | 0 |
| 01:22 PM | $755.09 | Up $0.00 | $755.09 | $755.09 | 0 |
| 01:21 PM | $755.09 | Down $ -0.25 | $755.34 | $755.09 | 0 |
| 01:20 PM | $755.34 | Up $0.14 | $755.34 | $755.30 | 0 |
| 01:19 PM | $755.20 | Up $0.03 | $755.20 | $755.14 | 0 |
| 01:18 PM | $755.17 | Up $0.08 | $755.17 | $755.08 | 0 |
| 01:17 PM | $755.09 | Down $ -0.09 | $755.11 | $755.08 | 0 |
| 01:16 PM | $755.18 | Up $0.09 | $755.18 | $755.18 | 0 |
| 01:15 PM | $755.09 | Up $0.00 | $755.09 | $755.09 | 0 |
| 01:14 PM | $755.09 | Down $ -0.02 | $755.11 | $755.09 | 0 |
| 01:13 PM | $755.11 | Up $0.10 | $755.11 | $755.01 | 0 |
| 01:12 PM | $755.01 | Down $ -0.22 | $755.24 | $755.01 | 0 |
| 01:11 PM | $755.23 | Up $0.01 | $755.23 | $755.22 | 0 |
| 01:10 PM | $755.22 | Up $0.00 | $755.22 | $755.22 | 0 |
| 01:09 PM | $755.22 | Down $ -0.09 | $755.23 | $755.22 | 0 |
| 01:08 PM | $755.31 | Up $0.13 | $755.31 | $755.31 | 0 |
| 01:07 PM | $755.18 | Down $ -0.01 | $755.20 | $755.18 | 0 |
| 01:06 PM | $755.19 | Up $0.07 | $755.19 | $755.10 | 0 |
| 01:05 PM | $755.12 | Up $0.37 | $755.12 | $754.86 | 0 |
| 01:04 PM | $754.75 | Up $0.09 | $754.75 | $754.69 | 0 |
| 01:03 PM | $754.66 | Down $ -0.19 | $754.66 | $754.39 | 0 |
| 01:01 PM | $754.85 | Down $ -0.08 | $754.97 | $754.85 | 0 |
| 01:01 PM | $754.85 | Up $0.00 | $754.97 | $754.85 | 0 |
| 01:00 PM | $754.93 | Up $0.01 | $754.93 | $754.93 | 0 |
| 12:59 PM | $754.92 | Down $ -0.09 | $754.92 | $754.92 | 0 |
| 12:58 PM | $755.01 | Up $0.05 | $755.04 | $755.01 | 0 |
| 12:57 PM | $754.96 | Up $0.01 | $754.96 | $754.93 | 0 |
| 12:56 PM | $754.95 | Up $0.04 | $754.95 | $754.91 | 0 |
| 12:55 PM | $754.91 | Up $0.22 | $754.98 | $754.91 | 0 |
| 12:54 PM | $754.69 | Up $0.04 | $754.69 | $754.66 | 0 |
| 12:53 PM | $754.65 | Up $0.00 | $754.65 | $754.65 | 0 |
| 12:52 PM | $754.65 | Up $0.04 | $754.65 | $754.65 | 0 |
| 12:51 PM | $754.61 | Down $ -0.20 | $754.65 | $754.61 | 0 |
| 12:50 PM | $754.81 | Up $0.05 | $754.81 | $754.73 | 0 |
| 12:49 PM | $754.76 | Up $0.00 | $754.79 | $754.76 | 0 |
| 12:48 PM | $754.76 | Up $0.19 | $754.76 | $754.73 | 0 |
| 12:47 PM | $754.57 | Down $ -0.67 | $754.74 | $754.57 | 0 |
| 12:45 PM | $755.24 | Up $0.01 | $755.24 | $755.24 | 0 |
| 12:45 PM | $755.24 | Up $0.00 | $755.24 | $755.24 | 0 |
| 12:44 PM | $755.23 | Up $0.07 | $755.29 | $755.18 | 0 |
| 12:43 PM | $755.16 | Up $0.18 | $755.18 | $755.02 | 0 |
| 12:42 PM | $754.98 | Up $0.16 | $754.98 | $754.98 | 0 |
| 12:41 PM | $754.82 | Up $0.12 | $754.82 | $754.71 | 0 |
| 12:40 PM | $754.70 | Up $0.02 | $754.70 | $754.70 | 0 |
| 12:39 PM | $754.68 | Down $ -0.05 | $754.73 | $754.68 | 0 |
| 12:38 PM | $754.73 | Up $0.05 | $754.73 | $754.68 | 0 |
| 12:37 PM | $754.68 | Up $0.15 | $754.68 | $754.65 | 0 |
| 12:36 PM | $754.53 | Down $ -0.04 | $754.56 | $754.53 | 0 |
| 12:35 PM | $754.57 | Down $ -0.21 | $754.76 | $754.57 | 0 |
| 12:34 PM | $754.78 | Down $ -0.17 | $754.99 | $754.78 | 0 |
| 12:33 PM | $754.95 | Up $0.12 | $754.95 | $754.87 | 0 |
| 12:32 PM | $754.83 | Down $ -0.01 | $754.84 | $754.83 | 0 |
| 12:31 PM | $754.84 | Up $0.20 | $754.84 | $754.67 | 0 |
| 12:30 PM | $754.64 | Down $ -0.03 | $754.67 | $754.64 | 0 |
| 12:29 PM | $754.67 | Up $0.10 | $754.67 | $754.59 | 0 |
| 12:28 PM | $754.57 | Up $0.00 | $754.57 | $754.52 | 0 |
| 12:27 PM | $754.57 | Up $0.00 | $754.57 | $754.57 | 0 |
| 12:26 PM | $754.57 | Up $0.06 | $754.57 | $754.51 | 0 |
| 12:25 PM | $754.51 | Up $0.14 | $754.54 | $754.32 | 0 |
| 12:24 PM | $754.37 | Down $ -0.07 | $754.37 | $754.37 | 0 |
| 12:23 PM | $754.44 | Down $ -0.04 | $754.49 | $754.44 | 0 |
| 12:22 PM | $754.48 | Up $0.03 | $754.48 | $754.48 | 0 |
| 12:21 PM | $754.45 | Down $ -0.02 | $754.45 | $754.44 | 0 |
| 12:20 PM | $754.47 | Up $0.01 | $754.47 | $754.47 | 0 |
| 12:19 PM | $754.46 | Down $ -0.09 | $754.59 | $754.42 | 0 |
| 12:18 PM | $754.55 | Down $ -0.05 | $754.60 | $754.40 | 0 |
| 12:17 PM | $754.60 | Up $0.01 | $754.60 | $754.60 | 0 |
| 12:16 PM | $754.59 | Down $ -0.04 | $754.63 | $754.59 | 0 |
| 12:15 PM | $754.63 | Up $0.07 | $754.63 | $754.59 | 0 |
| 12:14 PM | $754.56 | Up $0.00 | $754.56 | $754.56 | 0 |
| 12:13 PM | $754.56 | Up $0.03 | $754.58 | $754.56 | 0 |
| 12:12 PM | $754.53 | Up $0.20 | $754.53 | $754.33 | 0 |
| 12:11 PM | $754.33 | Up $0.16 | $754.33 | $754.14 | 0 |
| 12:10 PM | $754.17 | Down $ -0.02 | $754.17 | $754.13 | 0 |
| 12:09 PM | $754.19 | Down $ -0.01 | $754.19 | $754.18 | 0 |
| 12:08 PM | $754.20 | Up $0.14 | $754.20 | $754.17 | 0 |
| 12:07 PM | $754.06 | Up $0.09 | $754.06 | $753.99 | 0 |
| 12:06 PM | $753.97 | Down $ -0.26 | $754.23 | $753.97 | 0 |
| 12:05 PM | $754.23 | Up $0.20 | $754.23 | $754.00 | 0 |
| 12:04 PM | $754.03 | Down $ -0.17 | $754.16 | $754.03 | 0 |
| 12:03 PM | $754.20 | Up $0.09 | $754.20 | $754.11 | 0 |
| 12:02 PM | $754.11 | Down $ -0.03 | $754.14 | $754.11 | 0 |
| 12:01 PM | $754.14 | Up $0.12 | $754.14 | $754.07 | 0 |
| 12:00 PM | $754.02 | Down $ -0.04 | $754.04 | $754.02 | 0 |
| 11:59 AM | $754.06 | Up $0.48 | $754.06 | $753.63 | 0 |
| 11:58 AM | $753.58 | Down $ -0.06 | $753.67 | $753.58 | 0 |
| 11:57 AM | $753.64 | Down $ -0.14 | $753.68 | $753.64 | 0 |
| 11:56 AM | $753.78 | Down $ -0.05 | $753.83 | $753.78 | 0 |
| 11:55 AM | $753.83 | Down $ -0.01 | $753.83 | $753.83 | 0 |
| 11:54 AM | $753.84 | Up $0.06 | $753.84 | $753.74 | 0 |
| 11:53 AM | $753.78 | Up $0.08 | $753.78 | $753.70 | 0 |
| 11:52 AM | $753.70 | Down $ -0.01 | $753.71 | $753.70 | 0 |
| 11:51 AM | $753.71 | Up $0.18 | $753.72 | $753.55 | 0 |
| 11:50 AM | $753.53 | Up $0.16 | $753.53 | $753.38 | 0 |
| 11:49 AM | $753.37 | Up $0.13 | $753.37 | $753.27 | 0 |
| 11:48 AM | $753.24 | Up $0.13 | $753.24 | $753.15 | 0 |
| 11:47 AM | $753.11 | Down $ -0.16 | $753.11 | $752.99 | 0 |
| 11:46 AM | $753.27 | Up $0.38 | $753.27 | $753.27 | 0 |
| 11:45 AM | $752.89 | Down $ -0.17 | $753.14 | $752.89 | 0 |
| 11:44 AM | $753.06 | Down $ -0.09 | $753.14 | $753.06 | 0 |
| 11:43 AM | $753.15 | Up $0.02 | $753.18 | $753.13 | 0 |
| 11:42 AM | $753.13 | Up $0.13 | $753.13 | $753.03 | 0 |
| 11:41 AM | $753.00 | Up $0.09 | $753.00 | $752.92 | 0 |
| 11:40 AM | $752.91 | Down $ -0.01 | $752.91 | $752.90 | 0 |
| 11:39 AM | $752.92 | Down $ -0.04 | $752.96 | $752.92 | 0 |
| 11:38 AM | $752.96 | Up $0.01 | $752.96 | $752.95 | 0 |
| 11:37 AM | $752.95 | Up $0.16 | $752.95 | $752.85 | 0 |
| 11:36 AM | $752.79 | Up $0.04 | $752.79 | $752.73 | 0 |
| 11:35 AM | $752.75 | Up $0.21 | $752.75 | $752.54 | 0 |
| 11:34 AM | $752.54 | Down $ -0.05 | $752.59 | $752.54 | 0 |
| 11:33 AM | $752.59 | Down $ -0.16 | $753.01 | $752.59 | 0 |
| 11:32 AM | $752.75 | Up $0.08 | $752.75 | $752.67 | 0 |
| 11:31 AM | $752.67 | Down $ -0.09 | $752.67 | $752.67 | 0 |
| 11:30 AM | $752.76 | Up $0.09 | $752.76 | $752.67 | 0 |
| 11:29 AM | $752.67 | Up $0.05 | $752.68 | $752.64 | 0 |
| 11:28 AM | $752.62 | Up $0.12 | $752.62 | $752.62 | 0 |
| 11:27 AM | $752.50 | Up $0.16 | $752.50 | $752.37 | 0 |
| 11:26 AM | $752.34 | Up $0.00 | $752.34 | $752.33 | 0 |
| 11:25 AM | $752.34 | Down $ -0.41 | $752.84 | $752.34 | 0 |
| 11:24 AM | $752.75 | Up $0.03 | $752.75 | $752.73 | 0 |
| 11:23 AM | $752.72 | Up $0.16 | $752.72 | $752.65 | 0 |
| 11:22 AM | $752.56 | Down $ -0.08 | $752.64 | $752.56 | 0 |
| 11:21 AM | $752.64 | Up $0.03 | $752.64 | $752.61 | 0 |
| 11:20 AM | $752.61 | Down $ -0.07 | $752.69 | $752.59 | 0 |
| 11:19 AM | $752.68 | Up $0.11 | $752.68 | $752.55 | 0 |
| 11:18 AM | $752.57 | Up $0.00 | $752.57 | $752.56 | 0 |
| 11:17 AM | $752.57 | Up $0.15 | $752.57 | $752.50 | 0 |
| 11:16 AM | $752.42 | Up $0.06 | $752.42 | $752.33 | 0 |
| 11:15 AM | $752.36 | Down $ -0.16 | $752.44 | $752.36 | 0 |
| 11:14 AM | $752.52 | Up $0.10 | $752.54 | $752.52 | 0 |
| 11:13 AM | $752.42 | Down $ -0.13 | $752.42 | $752.42 | 0 |
| 11:12 AM | $752.55 | Down $ -0.06 | $752.58 | $752.55 | 0 |
| 11:11 AM | $752.61 | Down $ -0.36 | $752.75 | $752.61 | 0 |
| 11:10 AM | $752.97 | Up $0.09 | $753.00 | $752.94 | 0 |
| 11:09 AM | $752.88 | Up $0.11 | $752.88 | $752.82 | 0 |
| 11:08 AM | $752.77 | Down $ -0.08 | $752.85 | $752.77 | 0 |
| 11:07 AM | $752.85 | Up $0.09 | $752.85 | $752.85 | 0 |
| 11:06 AM | $752.76 | Down $ -0.11 | $752.81 | $752.76 | 0 |
| 11:05 AM | $752.87 | Up $0.02 | $752.89 | $752.86 | 0 |
| 11:04 AM | $752.85 | Down $ -0.09 | $752.85 | $752.77 | 0 |
| 11:03 AM | $752.94 | Up $0.10 | $752.94 | $752.84 | 0 |
| 11:02 AM | $752.84 | Up $0.19 | $752.89 | $752.84 | 0 |
| 11:01 AM | $752.65 | Up $0.05 | $752.65 | $752.62 | 0 |
| 11:00 AM | $752.60 | Up $0.04 | $752.60 | $752.58 | 0 |
| 10:59 AM | $752.56 | Up $0.12 | $752.56 | $752.48 | 0 |
| 10:58 AM | $752.44 | Down $ -0.07 | $752.44 | $752.42 | 0 |
| 10:57 AM | $752.51 | Up $0.20 | $752.51 | $752.48 | 0 |
| 10:56 AM | $752.31 | Down $ -0.12 | $752.46 | $752.31 | 0 |
| 10:55 AM | $752.43 | Down $ -0.08 | $752.43 | $752.43 | 0 |
| 10:54 AM | $752.51 | Up $0.32 | $752.51 | $752.33 | 0 |
| 10:53 AM | $752.19 | Up $0.14 | $752.19 | $752.19 | 0 |
| 10:52 AM | $752.05 | Up $0.37 | $752.05 | $751.68 | 0 |
| 10:51 AM | $751.68 | Up $0.06 | $751.68 | $751.62 | 0 |
| 10:50 AM | $751.62 | Up $0.02 | $751.62 | $751.55 | 0 |
| 10:49 AM | $751.60 | Up $0.05 | $751.60 | $751.58 | 0 |
| 10:48 AM | $751.55 | Down $ -0.13 | $751.65 | $751.55 | 0 |
| 10:47 AM | $751.68 | Up $0.56 | $751.68 | $751.49 | 0 |
| 10:46 AM | $751.12 | Up $0.11 | $751.12 | $751.12 | 0 |
| 10:45 AM | $751.01 | Up $0.08 | $751.01 | $750.90 | 0 |
| 10:44 AM | $750.93 | Down $ -0.23 | $750.93 | $750.89 | 0 |
| 10:43 AM | $751.16 | Up $0.16 | $751.16 | $751.01 | 0 |
| 10:42 AM | $751.00 | Down $ -0.08 | $751.09 | $751.00 | 0 |
| 10:41 AM | $751.08 | Down $ -0.11 | $751.10 | $751.00 | 0 |
| 10:40 AM | $751.19 | Up $0.09 | $751.19 | $751.07 | 0 |
| 10:39 AM | $751.10 | Up $0.11 | $751.14 | $751.10 | 0 |
| 10:38 AM | $750.99 | Up $0.08 | $750.99 | $750.96 | 0 |
| 10:37 AM | $750.91 | Up $0.06 | $750.93 | $750.90 | 0 |
| 10:36 AM | $750.85 | Up $0.38 | $750.85 | $750.61 | 0 |
| 10:35 AM | $750.47 | Down $ -0.02 | $750.47 | $750.47 | 0 |
| 10:34 AM | $750.49 | Up $0.10 | $750.50 | $750.39 | 0 |
| 10:33 AM | $750.39 | Up $0.10 | $750.39 | $750.33 | 0 |
| 10:32 AM | $750.29 | Down $ -0.29 | $750.56 | $750.29 | 0 |
| 10:31 AM | $750.58 | Down $ -0.24 | $750.83 | $750.58 | 0 |
| 10:30 AM | $750.82 | Up $0.07 | $750.82 | $750.76 | 0 |
| 10:29 AM | $750.75 | Up $0.44 | $750.75 | $750.55 | 0 |
| 10:28 AM | $750.31 | Down $ -0.05 | $750.31 | $750.25 | 0 |
| 10:27 AM | $750.36 | Up $0.11 | $750.36 | $750.22 | 0 |
| 10:26 AM | $750.25 | Up $0.25 | $750.25 | $749.98 | 0 |
| 10:25 AM | $750.00 | Down $ -0.22 | $750.09 | $749.98 | 0 |
| 10:24 AM | $750.22 | Down $ -0.01 | $750.23 | $750.22 | 0 |
| 10:23 AM | $750.23 | Up $0.04 | $750.25 | $750.14 | 0 |
| 10:22 AM | $750.19 | Down $ -0.01 | $750.28 | $750.19 | 0 |
| 10:21 AM | $750.20 | Down $ -0.02 | $750.20 | $750.04 | 0 |
| 10:20 AM | $750.22 | Down $ -0.49 | $750.54 | $750.22 | 0 |
| 10:19 AM | $750.71 | Down $ -0.04 | $750.89 | $750.71 | 0 |
| 10:18 AM | $750.75 | Down $ -0.17 | $750.76 | $750.75 | 0 |
| 10:17 AM | $750.92 | Down $ -0.06 | $751.03 | $750.92 | 0 |
| 10:16 AM | $750.98 | Up $0.10 | $750.98 | $750.90 | 0 |
| 10:15 AM | $750.88 | Up $0.19 | $750.88 | $750.68 | 0 |
| 10:14 AM | $750.69 | Up $0.08 | $750.69 | $750.61 | 0 |
| 10:13 AM | $750.61 | Down $ -0.87 | $751.16 | $750.61 | 0 |
| 10:12 AM | $751.48 | Up $0.10 | $751.48 | $751.44 | 0 |
| 10:11 AM | $751.38 | Up $0.09 | $751.43 | $751.36 | 0 |
| 10:10 AM | $751.29 | Down $ -0.05 | $751.29 | $751.29 | 0 |
| 10:09 AM | $751.34 | Up $0.20 | $751.34 | $751.14 | 0 |
| 10:08 AM | $751.14 | Up $0.06 | $751.14 | $750.97 | 0 |
| 10:07 AM | $751.08 | Up $0.02 | $751.12 | $751.06 | 0 |
| 10:06 AM | $751.06 | Down $ -0.20 | $751.15 | $751.06 | 0 |
| 10:05 AM | $751.26 | Up $0.07 | $751.26 | $751.19 | 0 |
| 10:04 AM | $751.19 | Down $ -0.05 | $751.24 | $751.19 | 0 |
| 10:03 AM | $751.24 | Down $ -0.24 | $751.47 | $751.24 | 0 |
| 10:02 AM | $751.48 | Down $ -0.02 | $751.49 | $751.47 | 0 |
| 10:01 AM | $751.50 | Down $ -0.25 | $751.50 | $751.50 | 0 |
| 10:00 AM | $751.75 | Down $ -0.08 | $751.83 | $751.75 | 0 |
| 09:59 AM | $751.83 | Up $0.27 | $751.83 | $751.60 | 0 |
| 09:58 AM | $751.56 | Up $0.05 | $751.56 | $751.56 | 0 |
| 09:57 AM | $751.51 | Up $0.57 | $751.51 | $750.94 | 0 |
| 09:56 AM | $750.94 | Up $0.10 | $751.04 | $750.93 | 0 |
| 09:55 AM | $750.84 | Down $ -0.14 | $750.86 | $750.84 | 0 |
| 09:54 AM | $750.98 | Up $0.02 | $750.98 | $750.97 | 0 |
| 09:53 AM | $750.96 | Down $ -0.07 | $750.99 | $750.96 | 0 |
| 09:52 AM | $751.03 | Up $0.01 | $751.03 | $750.90 | 0 |
| 09:51 AM | $751.02 | Down $ -0.15 | $751.05 | $751.02 | 0 |
| 09:50 AM | $751.17 | Down $ -0.15 | $751.25 | $751.17 | 0 |
| 09:49 AM | $751.32 | Up $0.44 | $751.32 | $751.02 | 0 |
| 09:48 AM | $750.88 | Down $ -0.20 | $750.96 | $750.88 | 0 |
| 09:47 AM | $751.08 | Up $0.10 | $751.08 | $750.98 | 0 |
| 09:46 AM | $750.98 | Down $ -0.57 | $751.60 | $750.98 | 0 |
| 09:45 AM | $751.55 | Up $0.04 | $751.55 | $751.51 | 0 |
| 09:44 AM | $751.51 | Up $0.10 | $751.60 | $751.51 | 0 |
| 09:43 AM | $751.41 | Down $ -0.13 | $751.54 | $751.39 | 0 |
| 09:42 AM | $751.54 | Down $ -0.27 | $751.62 | $751.54 | 0 |
| 09:41 AM | $751.81 | Up $0.88 | $751.81 | $750.93 | 0 |
| 09:40 AM | $750.93 | Down $ -0.22 | $750.97 | $750.90 | 0 |
| 09:39 AM | $751.15 | Down $ -0.05 | $751.15 | $751.03 | 0 |
| 09:38 AM | $751.20 | Down $ -0.01 | $751.22 | $751.12 | 0 |
| 09:37 AM | $751.21 | Down $ -0.49 | $751.62 | $751.21 | 0 |
| 09:36 AM | $751.70 | Down $ -0.37 | $752.01 | $751.70 | 0 |
| 09:35 AM | $752.07 | Down $ -0.12 | $752.07 | $751.93 | 0 |
| 09:34 AM | $752.19 | Down $ -0.84 | $752.93 | $752.19 | 0 |
| 09:33 AM | $753.03 | Up $0.28 | $753.03 | $752.84 | 0 |
| 09:32 AM | $752.75 | Down $ -0.06 | $752.83 | $752.75 | 0 |
| 09:31 AM | $752.81 | Down $ -1.72 | $753.89 | $752.81 | 0 |
| 09:30 AM | $754.53 | Up $754.53 | $755.28 | $754.53 | 0 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04-07-2025 | $755.22 | $754.04 | $755.54 | $753.97 | 0 |
| 03-07-2025 | $754.08 | $753.42 | $755.24 | $751.83 | 0 |
| 02-07-2025 | $751.85 | $748.34 | $751.89 | $746.88 | 0 |
| 30-06-2025 | $733.37 | $727.52 | $733.79 | $727.44 | 0 |
| 27-06-2025 | $724.26 | $724.55 | $726.76 | $719.26 | 0 |
| 26-06-2025 | $728.79 | $723.86 | $729.18 | $723.79 | 0 |
| 25-06-2025 | $718.72 | $714.16 | $718.72 | $714.06 | 0 |
| 24-06-2025 | $712.52 | $708.30 | $713.67 | $708.24 | 0 |
| 23-06-2025 | $710.68 | $716.12 | $716.34 | $710.13 | 0 |
| 20-06-2025 | $711.18 | $712.43 | $712.69 | $710.06 | 0 |
| 19-06-2025 | $715.97 | $713.41 | $715.97 | $713.13 | 0 |
| 18-06-2025 | $718.64 | $723.33 | $724.53 | $717.08 | 0 |
| 17-06-2025 | $722.84 | $721.60 | $723.91 | $721.04 | 0 |
| 16-06-2025 | $725.38 | $725.56 | $727.59 | $725.38 | 0 |
| 13-06-2025 | $721.13 | $720.76 | $721.64 | $718.53 | 0 |
| 12-06-2025 | $721.79 | $721.92 | $722.60 | $719.90 | 0 |
| 11-06-2025 | $721.52 | $723.27 | $723.54 | $720.10 | 0 |
| 10-06-2025 | $717.30 | $715.01 | $718.98 | $713.91 | 0 |
| 09-06-2025 | $725.90 | $726.21 | $728.08 | $725.36 | 0 |
| 06-06-2025 | $721.60 | $718.23 | $722.49 | $717.42 | 0 |
| 05-06-2025 | $718.27 | $718.36 | $719.22 | $715.02 | 0 |
| 04-06-2025 | $719.43 | $719.02 | $720.66 | $716.91 | 0 |
| 03-06-2025 | $717.23 | $711.29 | $717.23 | $711.28 | 0 |
| 02-06-2025 | $707.41 | $704.00 | $707.41 | $703.21 | 0 |
| 30-05-2025 | $694.40 | $692.75 | $694.58 | $689.41 | 0 |
| 29-05-2025 | $696.88 | $701.07 | $701.13 | $696.13 | 0 |
| 28-05-2025 | $702.40 | $695.74 | $702.40 | $695.36 | 0 |
| 27-05-2025 | $702.91 | $702.32 | $705.70 | $702.14 | 0 |
| 26-05-2025 | $697.77 | $693.10 | $698.31 | $693.07 | 0 |
| 23-05-2025 | $686.66 | $681.58 | $688.41 | $681.49 | 0 |
Graphs are not available, please refer to the detailed table