QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
593.88 Up 1.92 (0.32 %)
Delayed : 2019/07/22 17:13:10
- Previous close $591.96
- Opening $595.13
- Price Ask $583.18
- Price Bid $583.18
- Size Bid N/A
- Size Ask N/A
- Today High $596.40
- Today Low $591.35
- 52 Weeks High $731.46
- 52 Weeks Low $528.53
- Volume 60,917,574
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $593.88 | Down $ -0.69 | $593.88 | $593.88 | 0 |
| 03:59 PM | $594.57 | Up $0.50 | $594.57 | $594.07 | 0 |
| 03:58 PM | $594.07 | Up $0.21 | $594.07 | $593.93 | 0 |
| 03:57 PM | $593.86 | Down $ -0.17 | $593.97 | $593.86 | 0 |
| 03:56 PM | $594.03 | Up $0.08 | $594.03 | $593.98 | 0 |
| 03:55 PM | $593.95 | Up $0.49 | $593.95 | $593.58 | 0 |
| 03:54 PM | $593.46 | Up $1.24 | $593.48 | $592.20 | 0 |
| 03:53 PM | $592.22 | Up $0.02 | $592.22 | $592.20 | 0 |
| 03:52 PM | $592.20 | Down $ -0.01 | $592.21 | $592.17 | 0 |
| 03:51 PM | $592.21 | Down $ -0.09 | $592.30 | $592.21 | 0 |
| 03:50 PM | $592.30 | Down $ -0.02 | $592.36 | $592.23 | 0 |
| 03:49 PM | $592.32 | Up $0.00 | $592.35 | $592.31 | 0 |
| 03:48 PM | $592.32 | Up $0.10 | $592.32 | $592.26 | 0 |
| 03:47 PM | $592.22 | Up $0.04 | $592.22 | $592.14 | 0 |
| 03:46 PM | $592.18 | Up $0.11 | $592.18 | $592.11 | 0 |
| 03:45 PM | $592.07 | Up $0.21 | $592.11 | $592.06 | 0 |
| 03:44 PM | $591.86 | Up $0.05 | $591.91 | $591.85 | 0 |
| 03:43 PM | $591.81 | Up $0.01 | $591.85 | $591.78 | 0 |
| 03:42 PM | $591.80 | Up $0.06 | $591.81 | $591.74 | 0 |
| 03:41 PM | $591.74 | Up $0.03 | $591.78 | $591.71 | 0 |
| 03:40 PM | $591.71 | Up $0.12 | $591.75 | $591.60 | 0 |
| 03:39 PM | $591.59 | Down $ -0.05 | $591.67 | $591.57 | 0 |
| 03:38 PM | $591.64 | Down $ -0.15 | $591.80 | $591.64 | 0 |
| 03:37 PM | $591.79 | Up $0.17 | $591.79 | $591.67 | 0 |
| 03:36 PM | $591.62 | Up $0.05 | $591.62 | $591.54 | 0 |
| 03:35 PM | $591.57 | Up $0.03 | $591.59 | $591.53 | 0 |
| 03:34 PM | $591.54 | Up $0.04 | $591.54 | $591.35 | 0 |
| 03:33 PM | $591.50 | Down $ -0.12 | $591.56 | $591.50 | 0 |
| 03:32 PM | $591.62 | Down $ -0.12 | $591.67 | $591.62 | 0 |
| 03:31 PM | $591.74 | Up $0.13 | $591.74 | $591.65 | 0 |
| 03:30 PM | $591.61 | Down $ -0.84 | $591.81 | $591.54 | 0 |
| 03:29 PM | $592.45 | Up $0.01 | $592.51 | $592.41 | 0 |
| 03:28 PM | $592.44 | Down $ -0.19 | $592.62 | $592.44 | 0 |
| 03:27 PM | $592.63 | Up $0.20 | $592.63 | $592.49 | 0 |
| 03:26 PM | $592.43 | Up $0.01 | $592.49 | $592.43 | 0 |
| 03:25 PM | $592.42 | Up $0.10 | $592.42 | $592.25 | 0 |
| 03:24 PM | $592.32 | Down $ -0.03 | $592.41 | $592.32 | 0 |
| 03:23 PM | $592.35 | Up $0.18 | $592.35 | $592.21 | 0 |
| 03:22 PM | $592.17 | Up $0.02 | $592.17 | $592.14 | 0 |
| 03:21 PM | $592.15 | Up $0.15 | $592.15 | $592.04 | 0 |
| 03:20 PM | $592.00 | Down $ -0.27 | $592.03 | $591.97 | 0 |
| 03:19 PM | $592.27 | Up $0.02 | $592.27 | $592.20 | 0 |
| 03:18 PM | $592.25 | Down $ -0.03 | $592.30 | $592.25 | 0 |
| 03:17 PM | $592.28 | Down $ -0.14 | $592.33 | $592.28 | 0 |
| 03:16 PM | $592.42 | Up $0.14 | $592.42 | $592.28 | 0 |
| 03:15 PM | $592.28 | Up $0.08 | $592.31 | $592.28 | 0 |
| 03:14 PM | $592.20 | Up $0.11 | $592.20 | $592.07 | 0 |
| 03:13 PM | $592.09 | Down $ -0.05 | $592.10 | $592.07 | 0 |
| 03:12 PM | $592.14 | Down $ -0.04 | $592.16 | $592.13 | 0 |
| 03:11 PM | $592.18 | Up $0.02 | $592.18 | $592.18 | 0 |
| 03:10 PM | $592.16 | Up $0.16 | $592.16 | $592.05 | 0 |
| 03:09 PM | $592.00 | Down $ -0.03 | $592.05 | $591.98 | 0 |
| 03:08 PM | $592.03 | Down $ -0.01 | $592.03 | $591.97 | 0 |
| 03:07 PM | $592.04 | Up $0.03 | $592.04 | $591.96 | 0 |
| 03:06 PM | $592.01 | Up $0.02 | $592.02 | $591.90 | 0 |
| 03:05 PM | $591.99 | Up $0.04 | $591.99 | $591.95 | 0 |
| 03:04 PM | $591.95 | Down $ -0.03 | $592.01 | $591.95 | 0 |
| 03:03 PM | $591.98 | Up $0.23 | $591.99 | $591.85 | 0 |
| 03:02 PM | $591.75 | Down $ -0.10 | $591.82 | $591.73 | 0 |
| 03:01 PM | $591.85 | Up $0.06 | $591.85 | $591.81 | 0 |
| 03:00 PM | $591.79 | Up $0.03 | $591.79 | $591.74 | 0 |
| 02:59 PM | $591.76 | Up $0.03 | $591.78 | $591.71 | 0 |
| 02:58 PM | $591.73 | Down $ -0.16 | $591.89 | $591.73 | 0 |
| 02:57 PM | $591.89 | Up $0.04 | $591.89 | $591.86 | 0 |
| 02:56 PM | $591.85 | Up $0.19 | $591.86 | $591.68 | 0 |
| 02:55 PM | $591.66 | Down $ -0.02 | $591.66 | $591.65 | 0 |
| 02:54 PM | $591.68 | Up $0.11 | $591.68 | $591.59 | 0 |
| 02:53 PM | $591.57 | Down $ -0.01 | $591.57 | $591.56 | 0 |
| 02:52 PM | $591.58 | Up $0.04 | $591.58 | $591.54 | 0 |
| 02:51 PM | $591.54 | Up $0.04 | $591.54 | $591.43 | 0 |
| 02:50 PM | $591.50 | Down $ -0.06 | $591.54 | $591.50 | 0 |
| 02:49 PM | $591.56 | Up $0.03 | $591.59 | $591.55 | 0 |
| 02:48 PM | $591.53 | Down $ -0.11 | $591.62 | $591.53 | 0 |
| 02:47 PM | $591.64 | Down $ -0.01 | $591.65 | $591.61 | 0 |
| 02:46 PM | $591.65 | Down $ -0.01 | $591.66 | $591.65 | 0 |
| 02:45 PM | $591.66 | Up $0.01 | $591.69 | $591.66 | 0 |
| 02:44 PM | $591.65 | Down $ -0.13 | $591.75 | $591.65 | 0 |
| 02:43 PM | $591.78 | Up $0.03 | $591.78 | $591.75 | 0 |
| 02:42 PM | $591.75 | Down $ -0.09 | $591.79 | $591.75 | 0 |
| 02:41 PM | $591.84 | Up $0.14 | $591.97 | $591.80 | 0 |
| 02:40 PM | $591.70 | Up $0.08 | $591.70 | $591.62 | 0 |
| 02:39 PM | $591.62 | Down $ -0.18 | $591.79 | $591.61 | 0 |
| 02:38 PM | $591.80 | Up $0.07 | $591.80 | $591.74 | 0 |
| 02:37 PM | $591.73 | Down $ -0.01 | $591.77 | $591.73 | 0 |
| 02:36 PM | $591.74 | Down $ -0.08 | $591.82 | $591.72 | 0 |
| 02:35 PM | $591.82 | Up $0.01 | $591.82 | $591.76 | 0 |
| 02:34 PM | $591.81 | Down $ -0.22 | $592.03 | $591.81 | 0 |
| 02:33 PM | $592.03 | Down $ -0.15 | $592.23 | $592.03 | 0 |
| 02:32 PM | $592.18 | Up $0.00 | $592.19 | $592.18 | 0 |
| 02:31 PM | $592.18 | Up $0.10 | $592.18 | $592.07 | 0 |
| 02:30 PM | $592.08 | Up $0.09 | $592.08 | $591.99 | 0 |
| 02:29 PM | $591.99 | Down $ -2.30 | $594.29 | $591.99 | 0 |
| 02:28 PM | $594.29 | Down $ -0.07 | $594.30 | $594.25 | 0 |
| 02:27 PM | $594.36 | Up $0.10 | $594.36 | $594.25 | 0 |
| 02:26 PM | $594.26 | Up $0.02 | $594.26 | $594.24 | 0 |
| 02:25 PM | $594.24 | Down $ -0.02 | $594.24 | $594.22 | 0 |
| 02:24 PM | $594.26 | Up $0.03 | $594.27 | $594.25 | 0 |
| 02:23 PM | $594.23 | Up $0.11 | $594.23 | $594.16 | 0 |
| 02:22 PM | $594.12 | Down $ -0.11 | $594.23 | $594.12 | 0 |
| 02:21 PM | $594.23 | Down $ -0.05 | $594.27 | $594.23 | 0 |
| 02:20 PM | $594.28 | Up $0.00 | $594.31 | $594.28 | 0 |
| 02:19 PM | $594.28 | Up $0.00 | $594.28 | $594.26 | 0 |
| 02:18 PM | $594.28 | Up $0.06 | $594.28 | $594.24 | 0 |
| 02:17 PM | $594.22 | Up $0.03 | $594.23 | $594.18 | 0 |
| 02:16 PM | $594.19 | Up $0.00 | $594.19 | $594.03 | 0 |
| 02:15 PM | $594.19 | Down $ -0.07 | $594.19 | $594.15 | 0 |
| 02:14 PM | $594.26 | Down $ -0.13 | $594.40 | $594.26 | 0 |
| 02:13 PM | $594.39 | Up $0.03 | $594.40 | $594.32 | 0 |
| 02:12 PM | $594.36 | Up $0.00 | $594.36 | $594.34 | 0 |
| 02:11 PM | $594.36 | Down $ -0.04 | $594.38 | $594.36 | 0 |
| 02:10 PM | $594.40 | Up $0.05 | $594.42 | $594.31 | 0 |
| 02:09 PM | $594.35 | Down $ -0.02 | $594.43 | $594.35 | 0 |
| 02:08 PM | $594.37 | Up $0.07 | $594.37 | $594.30 | 0 |
| 02:07 PM | $594.30 | Up $0.17 | $594.30 | $594.14 | 0 |
| 02:06 PM | $594.13 | Down $ -0.01 | $594.13 | $594.11 | 0 |
| 02:05 PM | $594.14 | Up $0.04 | $594.18 | $594.08 | 0 |
| 02:04 PM | $594.10 | Up $0.20 | $594.10 | $593.92 | 0 |
| 02:03 PM | $593.90 | Up $0.08 | $593.90 | $593.81 | 0 |
| 02:02 PM | $593.82 | Down $ -0.08 | $593.90 | $593.82 | 0 |
| 02:01 PM | $593.90 | Up $0.06 | $593.90 | $593.84 | 0 |
| 02:00 PM | $593.84 | Down $ -0.18 | $593.94 | $593.84 | 0 |
| 01:59 PM | $594.02 | Up $0.02 | $594.05 | $594.02 | 0 |
| 01:58 PM | $594.00 | Up $0.00 | $594.03 | $594.00 | 0 |
| 01:57 PM | $594.00 | Down $ -0.16 | $594.16 | $594.00 | 0 |
| 01:56 PM | $594.16 | Up $0.01 | $594.16 | $594.12 | 0 |
| 01:55 PM | $594.15 | Down $ -0.06 | $594.21 | $594.15 | 0 |
| 01:54 PM | $594.21 | Down $ -0.03 | $594.25 | $594.21 | 0 |
| 01:53 PM | $594.24 | Down $ -0.06 | $594.29 | $594.24 | 0 |
| 01:52 PM | $594.30 | Up $0.02 | $594.33 | $594.30 | 0 |
| 01:51 PM | $594.28 | Down $ -0.09 | $594.37 | $594.28 | 0 |
| 01:50 PM | $594.37 | Up $0.00 | $594.44 | $594.37 | 0 |
| 01:49 PM | $594.37 | Down $ -0.01 | $594.37 | $594.35 | 0 |
| 01:48 PM | $594.38 | Down $ -0.04 | $594.40 | $594.38 | 0 |
| 01:47 PM | $594.42 | Up $0.08 | $594.42 | $594.31 | 0 |
| 01:46 PM | $594.34 | Up $0.03 | $594.34 | $594.30 | 0 |
| 01:45 PM | $594.31 | Up $0.07 | $594.31 | $594.28 | 0 |
| 01:44 PM | $594.24 | Up $0.07 | $594.24 | $594.18 | 0 |
| 01:43 PM | $594.17 | Down $ -0.01 | $594.19 | $594.17 | 0 |
| 01:42 PM | $594.18 | Down $ -0.02 | $594.18 | $594.13 | 0 |
| 01:41 PM | $594.20 | Up $0.02 | $594.20 | $594.14 | 0 |
| 01:40 PM | $594.18 | Down $ -0.10 | $594.27 | $594.18 | 0 |
| 01:39 PM | $594.28 | Up $0.32 | $594.28 | $594.24 | 0 |
| 01:38 PM | $593.96 | Up $0.06 | $593.98 | $593.89 | 0 |
| 01:37 PM | $593.90 | Up $0.11 | $593.92 | $593.82 | 0 |
| 01:36 PM | $593.79 | Down $ -0.06 | $593.81 | $593.76 | 0 |
| 01:35 PM | $593.85 | Up $0.04 | $593.85 | $593.82 | 0 |
| 01:34 PM | $593.81 | Down $ -0.11 | $593.92 | $593.81 | 0 |
| 01:33 PM | $593.92 | Up $0.00 | $593.94 | $593.92 | 0 |
| 01:32 PM | $593.92 | Up $0.03 | $593.95 | $593.92 | 0 |
| 01:31 PM | $593.89 | Down $ -0.02 | $593.93 | $593.89 | 0 |
| 01:30 PM | $593.91 | Up $0.04 | $593.95 | $593.90 | 0 |
| 01:29 PM | $593.87 | Down $ -0.02 | $593.93 | $593.87 | 0 |
| 01:28 PM | $593.89 | Down $ -0.05 | $593.97 | $593.87 | 0 |
| 01:27 PM | $593.94 | Down $ -0.01 | $593.94 | $593.93 | 0 |
| 01:26 PM | $593.95 | Down $ -0.06 | $593.97 | $593.91 | 0 |
| 01:25 PM | $594.01 | Up $0.11 | $594.01 | $593.94 | 0 |
| 01:24 PM | $593.90 | Up $0.09 | $593.90 | $593.86 | 0 |
| 01:23 PM | $593.81 | Up $0.01 | $593.84 | $593.80 | 0 |
| 01:22 PM | $593.80 | Down $ -0.10 | $593.90 | $593.77 | 0 |
| 01:21 PM | $593.90 | Up $0.02 | $593.95 | $593.88 | 0 |
| 01:20 PM | $593.88 | Up $0.00 | $593.88 | $593.83 | 0 |
| 01:19 PM | $593.88 | Down $ -0.14 | $593.88 | $593.88 | 0 |
| 01:18 PM | $594.02 | Up $0.10 | $594.02 | $593.93 | 0 |
| 01:17 PM | $593.92 | Up $0.04 | $593.92 | $593.87 | 0 |
| 01:16 PM | $593.88 | Up $0.04 | $593.88 | $593.84 | 0 |
| 01:15 PM | $593.84 | Up $0.20 | $593.84 | $593.64 | 0 |
| 01:14 PM | $593.64 | Down $ -0.12 | $593.70 | $593.64 | 0 |
| 01:13 PM | $593.76 | Up $0.09 | $593.76 | $593.73 | 0 |
| 01:12 PM | $593.67 | Up $0.06 | $593.67 | $593.64 | 0 |
| 01:11 PM | $593.61 | Up $0.04 | $593.61 | $593.59 | 0 |
| 01:10 PM | $593.57 | Down $ -0.15 | $593.66 | $593.57 | 0 |
| 01:09 PM | $593.72 | Up $0.13 | $593.73 | $593.69 | 0 |
| 01:08 PM | $593.59 | Up $0.12 | $593.59 | $593.53 | 0 |
| 01:07 PM | $593.47 | Down $ -0.05 | $593.52 | $593.47 | 0 |
| 01:06 PM | $593.52 | Down $ -0.03 | $593.54 | $593.50 | 0 |
| 01:05 PM | $593.55 | Down $ -0.03 | $593.55 | $593.55 | 0 |
| 01:04 PM | $593.58 | Up $0.10 | $593.59 | $593.58 | 0 |
| 01:03 PM | $593.48 | Up $0.04 | $593.51 | $593.44 | 0 |
| 01:02 PM | $593.44 | Down $ -0.12 | $593.52 | $593.44 | 0 |
| 01:01 PM | $593.56 | Down $ -0.06 | $593.63 | $593.56 | 0 |
| 01:00 PM | $593.62 | Down $ -0.03 | $593.66 | $593.62 | 0 |
| 12:59 PM | $593.65 | Down $ -0.05 | $593.65 | $593.63 | 0 |
| 12:58 PM | $593.70 | Down $ -0.07 | $593.72 | $593.66 | 0 |
| 12:57 PM | $593.77 | Down $ -0.04 | $593.77 | $593.75 | 0 |
| 12:56 PM | $593.81 | Up $0.08 | $593.81 | $593.73 | 0 |
| 12:55 PM | $593.73 | Up $0.03 | $593.74 | $593.70 | 0 |
| 12:54 PM | $593.70 | Down $ -0.13 | $593.86 | $593.70 | 0 |
| 12:53 PM | $593.83 | Down $ -0.14 | $593.93 | $593.83 | 0 |
| 12:52 PM | $593.97 | Up $0.07 | $593.97 | $593.92 | 0 |
| 12:51 PM | $593.90 | Down $ -0.11 | $593.97 | $593.90 | 0 |
| 12:50 PM | $594.01 | Down $ -0.12 | $594.13 | $594.01 | 0 |
| 12:49 PM | $594.13 | Up $0.17 | $594.13 | $594.01 | 0 |
| 12:48 PM | $593.96 | Down $ -0.04 | $594.00 | $593.96 | 0 |
| 12:47 PM | $594.00 | Down $ -0.01 | $594.04 | $593.93 | 0 |
| 12:46 PM | $594.01 | Down $ -0.07 | $594.08 | $594.01 | 0 |
| 12:45 PM | $594.08 | Down $ -0.05 | $594.11 | $594.08 | 0 |
| 12:44 PM | $594.13 | Up $0.09 | $594.13 | $594.04 | 0 |
| 12:43 PM | $594.04 | Up $0.04 | $594.04 | $594.00 | 0 |
| 12:42 PM | $594.00 | Up $0.12 | $594.00 | $593.88 | 0 |
| 12:41 PM | $593.88 | Up $0.02 | $593.88 | $593.83 | 0 |
| 12:40 PM | $593.86 | Down $ -0.01 | $593.95 | $593.86 | 0 |
| 12:39 PM | $593.87 | Down $ -0.03 | $593.87 | $593.82 | 0 |
| 12:38 PM | $593.90 | Up $0.01 | $593.92 | $593.88 | 0 |
| 12:37 PM | $593.89 | Down $ -0.05 | $593.94 | $593.88 | 0 |
| 12:36 PM | $593.94 | Down $ -0.06 | $593.94 | $593.86 | 0 |
| 12:35 PM | $594.00 | Down $ -0.01 | $594.01 | $594.00 | 0 |
| 12:34 PM | $594.01 | Down $ -0.04 | $594.03 | $593.99 | 0 |
| 12:33 PM | $594.05 | Up $0.03 | $594.08 | $594.05 | 0 |
| 12:32 PM | $594.02 | Up $0.10 | $594.02 | $593.96 | 0 |
| 12:31 PM | $593.92 | Down $ -0.12 | $593.92 | $593.88 | 0 |
| 12:30 PM | $594.04 | Down $ -0.02 | $594.07 | $594.04 | 0 |
| 12:29 PM | $594.06 | Up $0.17 | $594.06 | $593.91 | 0 |
| 12:28 PM | $593.89 | Down $ -0.06 | $593.98 | $593.88 | 0 |
| 12:27 PM | $593.95 | Up $0.11 | $593.95 | $593.83 | 0 |
| 12:26 PM | $593.84 | Down $ -0.09 | $593.85 | $593.84 | 0 |
| 12:25 PM | $593.93 | Down $ -0.03 | $594.00 | $593.93 | 0 |
| 12:24 PM | $593.96 | Up $0.06 | $593.96 | $593.88 | 0 |
| 12:23 PM | $593.90 | Down $ -0.02 | $593.96 | $593.90 | 0 |
| 12:22 PM | $593.92 | Up $0.03 | $593.95 | $593.92 | 0 |
| 12:21 PM | $593.89 | Down $ -0.03 | $593.92 | $593.89 | 0 |
| 12:20 PM | $593.92 | Down $ -0.16 | $594.11 | $593.92 | 0 |
| 12:19 PM | $594.08 | Down $ -0.06 | $594.17 | $594.08 | 0 |
| 12:18 PM | $594.14 | Up $0.01 | $594.15 | $594.03 | 0 |
| 12:17 PM | $594.13 | Down $ -0.04 | $594.16 | $594.13 | 0 |
| 12:16 PM | $594.17 | Up $0.13 | $594.17 | $594.11 | 0 |
| 12:15 PM | $594.04 | Down $ -0.11 | $594.08 | $594.04 | 0 |
| 12:14 PM | $594.15 | Up $0.16 | $594.15 | $593.97 | 0 |
| 12:13 PM | $593.99 | Up $0.12 | $593.99 | $593.87 | 0 |
| 12:12 PM | $593.87 | Up $0.01 | $593.87 | $593.82 | 0 |
| 12:11 PM | $593.86 | Up $0.21 | $593.86 | $593.70 | 0 |
| 12:10 PM | $593.65 | Down $ -0.04 | $593.65 | $593.63 | 0 |
| 12:09 PM | $593.69 | Down $ -0.28 | $593.93 | $593.69 | 0 |
| 12:08 PM | $593.97 | Up $0.11 | $593.97 | $593.91 | 0 |
| 12:07 PM | $593.86 | Up $0.03 | $593.87 | $593.83 | 0 |
| 12:06 PM | $593.83 | Down $ -0.17 | $594.03 | $593.83 | 0 |
| 12:05 PM | $594.00 | Down $ -0.10 | $594.10 | $594.00 | 0 |
| 12:04 PM | $594.10 | Up $0.01 | $594.12 | $594.03 | 0 |
| 12:03 PM | $594.09 | Up $0.10 | $594.14 | $594.09 | 0 |
| 12:02 PM | $593.99 | Down $ -0.11 | $594.13 | $593.99 | 0 |
| 12:01 PM | $594.10 | Down $ -0.01 | $594.11 | $593.99 | 0 |
| 12:00 PM | $594.11 | Down $ -0.07 | $594.19 | $594.11 | 0 |
| 11:59 AM | $594.18 | Up $0.03 | $594.21 | $594.18 | 0 |
| 11:58 AM | $594.15 | Down $ -0.25 | $594.16 | $594.12 | 0 |
| 11:57 AM | $594.40 | Up $0.19 | $594.40 | $594.21 | 0 |
| 11:56 AM | $594.21 | Up $0.19 | $594.21 | $594.12 | 0 |
| 11:55 AM | $594.02 | Up $0.01 | $594.02 | $593.96 | 0 |
| 11:54 AM | $594.01 | Down $ -0.09 | $594.01 | $594.01 | 0 |
| 11:53 AM | $594.10 | Up $0.12 | $594.11 | $594.09 | 0 |
| 11:52 AM | $593.98 | Up $0.08 | $593.98 | $593.94 | 0 |
| 11:51 AM | $593.90 | Up $0.21 | $593.90 | $593.81 | 0 |
| 11:50 AM | $593.69 | Down $ -0.07 | $593.72 | $593.69 | 0 |
| 11:49 AM | $593.76 | Up $0.06 | $593.76 | $593.68 | 0 |
| 11:48 AM | $593.70 | Down $ -0.09 | $593.79 | $593.68 | 0 |
| 11:47 AM | $593.79 | Down $ -0.07 | $593.94 | $593.79 | 0 |
| 11:46 AM | $593.86 | Up $0.02 | $593.89 | $593.86 | 0 |
| 11:45 AM | $593.84 | Up $0.12 | $593.84 | $593.78 | 0 |
| 11:44 AM | $593.72 | Up $0.12 | $593.76 | $593.57 | 0 |
| 11:43 AM | $593.60 | Up $0.04 | $593.60 | $593.48 | 0 |
| 11:42 AM | $593.56 | Down $ -0.07 | $593.64 | $593.56 | 0 |
| 11:41 AM | $593.63 | Down $ -0.12 | $593.79 | $593.63 | 0 |
| 11:40 AM | $593.75 | Up $0.07 | $593.77 | $593.75 | 0 |
| 11:39 AM | $593.68 | Up $0.15 | $593.68 | $593.63 | 0 |
| 11:38 AM | $593.53 | Down $ -0.02 | $593.56 | $593.49 | 0 |
| 11:37 AM | $593.55 | Up $0.07 | $593.57 | $593.50 | 0 |
| 11:36 AM | $593.48 | Up $0.05 | $593.49 | $593.47 | 0 |
| 11:35 AM | $593.43 | Down $ -0.05 | $593.48 | $593.43 | 0 |
| 11:34 AM | $593.48 | Down $ -0.11 | $593.59 | $593.48 | 0 |
| 11:33 AM | $593.59 | Up $0.01 | $593.61 | $593.58 | 0 |
| 11:32 AM | $593.58 | Up $0.08 | $593.58 | $593.49 | 0 |
| 11:31 AM | $593.50 | Up $0.08 | $593.56 | $593.48 | 0 |
| 11:30 AM | $593.42 | Up $0.06 | $593.42 | $593.33 | 0 |
| 11:29 AM | $593.36 | Up $0.13 | $593.36 | $593.35 | 0 |
| 11:28 AM | $593.23 | Down $ -0.01 | $593.24 | $593.20 | 0 |
| 11:27 AM | $593.24 | Up $0.08 | $593.29 | $593.19 | 0 |
| 11:26 AM | $593.16 | Down $ -0.01 | $593.23 | $593.16 | 0 |
| 11:25 AM | $593.17 | Up $0.08 | $593.21 | $593.14 | 0 |
| 11:24 AM | $593.09 | Up $0.04 | $593.10 | $593.07 | 0 |
| 11:23 AM | $593.05 | Down $ -0.20 | $593.25 | $593.05 | 0 |
| 11:22 AM | $593.25 | Down $ -0.02 | $593.25 | $593.20 | 0 |
| 11:21 AM | $593.27 | Down $ -0.07 | $593.37 | $593.27 | 0 |
| 11:20 AM | $593.34 | Down $ -0.24 | $593.42 | $593.34 | 0 |
| 11:19 AM | $593.58 | Up $0.01 | $593.63 | $593.58 | 0 |
| 11:18 AM | $593.57 | Down $ -0.08 | $593.73 | $593.56 | 0 |
| 11:17 AM | $593.65 | Down $ -0.05 | $593.71 | $593.63 | 0 |
| 11:16 AM | $593.70 | Down $ -0.03 | $593.74 | $593.70 | 0 |
| 11:15 AM | $593.73 | Down $ -0.12 | $593.80 | $593.73 | 0 |
| 11:14 AM | $593.85 | Down $ -0.13 | $593.94 | $593.85 | 0 |
| 11:13 AM | $593.98 | Up $0.10 | $593.98 | $593.85 | 0 |
| 11:12 AM | $593.88 | Down $ -0.04 | $593.96 | $593.88 | 0 |
| 11:11 AM | $593.92 | Up $0.05 | $593.92 | $593.85 | 0 |
| 11:10 AM | $593.87 | Up $0.08 | $593.87 | $593.73 | 0 |
| 11:09 AM | $593.79 | Up $0.05 | $593.80 | $593.74 | 0 |
| 11:08 AM | $593.74 | Down $ -0.10 | $593.86 | $593.74 | 0 |
| 11:07 AM | $593.84 | Up $0.00 | $593.88 | $593.84 | 0 |
| 11:06 AM | $593.84 | Down $ -0.02 | $593.94 | $593.84 | 0 |
| 11:05 AM | $593.86 | Up $0.06 | $593.88 | $593.86 | 0 |
| 11:04 AM | $593.80 | Down $ -0.26 | $594.06 | $593.80 | 0 |
| 11:03 AM | $594.06 | Up $0.04 | $594.10 | $594.06 | 0 |
| 11:02 AM | $594.02 | Down $ -0.09 | $594.08 | $594.01 | 0 |
| 11:01 AM | $594.11 | Up $0.12 | $594.11 | $594.02 | 0 |
| 11:00 AM | $593.99 | Up $0.03 | $594.01 | $593.95 | 0 |
| 10:59 AM | $593.96 | Down $ -0.03 | $594.05 | $593.92 | 0 |
| 10:58 AM | $593.99 | Down $ -0.22 | $594.16 | $593.99 | 0 |
| 10:57 AM | $594.21 | Down $ -0.09 | $594.39 | $594.21 | 0 |
| 10:56 AM | $594.30 | Down $ -0.05 | $594.32 | $594.27 | 0 |
| 10:55 AM | $594.35 | Down $ -0.13 | $594.45 | $594.35 | 0 |
| 10:54 AM | $594.48 | Up $0.09 | $594.52 | $594.48 | 0 |
| 10:53 AM | $594.39 | Down $ -0.01 | $594.41 | $594.35 | 0 |
| 10:52 AM | $594.40 | Up $0.06 | $594.40 | $594.34 | 0 |
| 10:51 AM | $594.34 | Up $0.00 | $594.35 | $594.34 | 0 |
| 10:50 AM | $594.34 | Up $0.13 | $594.34 | $594.19 | 0 |
| 10:49 AM | $594.21 | Up $0.16 | $594.21 | $594.08 | 0 |
| 10:48 AM | $594.05 | Up $0.02 | $594.05 | $594.02 | 0 |
| 10:47 AM | $594.03 | Down $ -0.11 | $594.26 | $593.95 | 0 |
| 10:46 AM | $594.14 | Down $ -0.12 | $594.23 | $594.13 | 0 |
| 10:45 AM | $594.26 | Down $ -0.10 | $594.32 | $594.26 | 0 |
| 10:44 AM | $594.36 | Down $ -0.07 | $594.43 | $594.36 | 0 |
| 10:43 AM | $594.43 | Down $ -0.03 | $594.43 | $594.39 | 0 |
| 10:42 AM | $594.46 | Up $0.00 | $594.51 | $594.37 | 0 |
| 10:41 AM | $594.46 | Up $0.02 | $594.48 | $594.44 | 0 |
| 10:40 AM | $594.44 | Down $ -0.04 | $594.52 | $594.44 | 0 |
| 10:39 AM | $594.48 | Down $ -0.02 | $594.50 | $594.39 | 0 |
| 10:38 AM | $594.50 | Down $ -0.15 | $594.51 | $594.44 | 0 |
| 10:37 AM | $594.65 | Down $ -0.16 | $594.75 | $594.61 | 0 |
| 10:36 AM | $594.81 | Down $ -0.02 | $594.83 | $594.72 | 0 |
| 10:35 AM | $594.83 | Down $ -0.13 | $594.96 | $594.83 | 0 |
| 10:34 AM | $594.96 | Down $ -0.17 | $595.11 | $594.96 | 0 |
| 10:33 AM | $595.13 | Down $ -0.12 | $595.32 | $595.13 | 0 |
| 10:32 AM | $595.25 | Up $0.01 | $595.29 | $595.14 | 0 |
| 10:31 AM | $595.24 | Up $0.19 | $595.24 | $595.09 | 0 |
| 10:30 AM | $595.05 | Up $0.17 | $595.05 | $594.83 | 0 |
| 10:29 AM | $594.88 | Up $0.11 | $594.88 | $594.81 | 0 |
| 10:28 AM | $594.77 | Down $ -0.26 | $594.85 | $594.77 | 0 |
| 10:27 AM | $595.03 | Up $0.18 | $595.04 | $594.96 | 0 |
| 10:26 AM | $594.85 | Down $ -0.15 | $594.96 | $594.85 | 0 |
| 10:25 AM | $595.00 | Down $ -0.16 | $595.16 | $594.95 | 0 |
| 10:24 AM | $595.16 | Up $0.05 | $595.23 | $595.16 | 0 |
| 10:23 AM | $595.11 | Down $ -0.01 | $595.24 | $595.11 | 0 |
| 10:22 AM | $595.12 | Up $0.18 | $595.12 | $595.01 | 0 |
| 10:21 AM | $594.94 | Down $ -0.09 | $595.03 | $594.94 | 0 |
| 10:20 AM | $595.03 | Up $0.13 | $595.03 | $594.90 | 0 |
| 10:19 AM | $594.90 | Up $0.20 | $594.90 | $594.73 | 0 |
| 10:18 AM | $594.70 | Up $0.03 | $594.76 | $594.68 | 0 |
| 10:17 AM | $594.67 | Down $ -0.29 | $594.88 | $594.67 | 0 |
| 10:16 AM | $594.96 | Down $ -0.46 | $595.33 | $594.96 | 0 |
| 10:15 AM | $595.42 | Down $ -0.20 | $595.64 | $595.42 | 0 |
| 10:14 AM | $595.62 | Down $ -0.05 | $595.73 | $595.62 | 0 |
| 10:13 AM | $595.67 | Down $ -0.17 | $595.72 | $595.60 | 0 |
| 10:12 AM | $595.84 | Up $0.01 | $595.93 | $595.78 | 0 |
| 10:11 AM | $595.83 | Down $ -0.09 | $595.91 | $595.83 | 0 |
| 10:10 AM | $595.92 | Down $ -0.04 | $596.01 | $595.92 | 0 |
| 10:09 AM | $595.96 | Up $0.18 | $595.98 | $595.85 | 0 |
| 10:08 AM | $595.78 | Up $0.15 | $595.78 | $595.65 | 0 |
| 10:07 AM | $595.63 | Down $ -0.34 | $595.90 | $595.63 | 0 |
| 10:06 AM | $595.97 | Down $ -0.05 | $596.00 | $595.91 | 0 |
| 10:05 AM | $596.02 | Down $ -0.37 | $596.37 | $596.02 | 0 |
| 10:04 AM | $596.39 | Up $0.00 | $596.39 | $596.37 | 0 |
| 10:03 AM | $596.39 | Up $0.28 | $596.40 | $596.11 | 0 |
| 10:02 AM | $596.11 | Up $0.04 | $596.15 | $596.07 | 0 |
| 10:01 AM | $596.07 | Down $ -0.13 | $596.07 | $596.05 | 0 |
| 10:00 AM | $596.20 | Up $0.23 | $596.21 | $596.11 | 0 |
| 09:59 AM | $595.97 | Down $ -0.20 | $596.21 | $595.91 | 0 |
| 09:58 AM | $596.17 | Down $ -0.11 | $596.20 | $596.15 | 0 |
| 09:57 AM | $596.28 | Up $0.20 | $596.28 | $596.01 | 0 |
| 09:56 AM | $596.08 | Up $0.22 | $596.08 | $595.84 | 0 |
| 09:55 AM | $595.86 | Up $0.25 | $595.86 | $595.63 | 0 |
| 09:54 AM | $595.61 | Up $0.12 | $595.63 | $595.55 | 0 |
| 09:53 AM | $595.49 | Down $ -0.16 | $595.68 | $595.49 | 0 |
| 09:52 AM | $595.65 | Up $0.02 | $595.76 | $595.62 | 0 |
| 09:51 AM | $595.63 | Down $ -0.23 | $595.79 | $595.63 | 0 |
| 09:50 AM | $595.86 | Up $0.32 | $595.86 | $595.51 | 0 |
| 09:49 AM | $595.54 | Down $ -0.02 | $595.67 | $595.54 | 0 |
| 09:48 AM | $595.56 | Down $ -0.01 | $595.67 | $595.49 | 0 |
| 09:47 AM | $595.57 | Down $ -0.11 | $595.58 | $595.50 | 0 |
| 09:46 AM | $595.68 | Up $0.13 | $595.84 | $595.68 | 0 |
| 09:45 AM | $595.55 | Up $0.12 | $595.55 | $595.50 | 0 |
| 09:44 AM | $595.43 | Up $0.20 | $595.43 | $595.25 | 0 |
| 09:43 AM | $595.23 | Up $0.03 | $595.29 | $595.19 | 0 |
| 09:42 AM | $595.20 | Down $ -0.14 | $595.23 | $595.15 | 0 |
| 09:41 AM | $595.34 | Down $ -0.01 | $595.38 | $595.28 | 0 |
| 09:40 AM | $595.35 | Down $ -0.08 | $595.44 | $595.35 | 0 |
| 09:39 AM | $595.43 | Up $0.06 | $595.43 | $595.31 | 0 |
| 09:38 AM | $595.37 | Up $0.19 | $595.37 | $595.22 | 0 |
| 09:37 AM | $595.18 | Down $ -0.09 | $595.42 | $595.18 | 0 |
| 09:36 AM | $595.27 | Down $ -0.05 | $595.29 | $595.22 | 0 |
| 09:35 AM | $595.32 | Up $0.23 | $595.32 | $595.15 | 0 |
| 09:34 AM | $595.09 | Down $ -0.21 | $595.39 | $595.09 | 0 |
| 09:33 AM | $595.30 | Down $ -0.17 | $595.45 | $595.23 | 0 |
| 09:32 AM | $595.47 | Up $0.37 | $595.47 | $595.19 | 0 |
| 09:31 AM | $595.10 | Up $0.00 | $595.26 | $595.10 | 0 |
| 09:30 AM | $595.10 | Up $3.14 | $595.25 | $595.10 | 0 |
| Previous close | $591.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19-07-2019 | $591.96 | $591.05 | $592.40 | $590.02 | 0 |
| 18-07-2019 | $588.03 | $585.55 | $588.03 | $585.48 | 0 |
| 17-07-2019 | $587.19 | $585.49 | $587.96 | $585.18 | 0 |
| 16-07-2019 | $580.17 | $580.56 | $580.57 | $578.58 | 0 |
| 15-07-2019 | $579.04 | $578.31 | $579.85 | $577.88 | 0 |
| 12-07-2019 | $576.03 | $575.61 | $576.48 | $574.29 | 0 |
| 11-07-2019 | $580.40 | $581.84 | $582.20 | $578.97 | 0 |
| 10-07-2019 | $585.85 | $584.21 | $585.85 | $583.32 | 0 |
| 09-07-2019 | $585.48 | $587.17 | $587.32 | $585.16 | 0 |
| 08-07-2019 | $588.03 | $587.87 | $589.90 | $586.91 | 0 |
| 05-07-2019 | $586.78 | $585.11 | $586.82 | $585.11 | 0 |
| 04-07-2019 | $587.83 | $586.08 | $588.02 | $586.00 | 0 |
| 03-07-2019 | $586.16 | $586.62 | $587.83 | $585.89 | 0 |
| 02-07-2019 | $585.46 | $584.97 | $585.88 | $584.31 | 0 |
| 28-06-2019 | $585.47 | $584.63 | $585.61 | $583.45 | 0 |
| 27-06-2019 | $580.05 | $581.73 | $582.72 | $580.05 | 0 |
| 26-06-2019 | $580.05 | $578.92 | $580.68 | $578.62 | 0 |
| 25-06-2019 | $578.99 | $580.85 | $581.54 | $577.74 | 0 |
| 24-06-2019 | $589.12 | $591.25 | $591.37 | $588.17 | 0 |
| 21-06-2019 | $592.57 | $589.79 | $592.87 | $589.72 | 0 |
| 20-06-2019 | $593.26 | $592.50 | $593.73 | $591.53 | 0 |
| 19-06-2019 | $584.61 | $583.18 | $584.61 | $582.35 | 0 |
| 18-06-2019 | $584.47 | $586.01 | $586.55 | $584.00 | 0 |
| 17-06-2019 | $584.62 | $586.38 | $586.78 | $583.36 | 0 |
| 14-06-2019 | $587.84 | $589.74 | $590.44 | $586.87 | 0 |
| 13-06-2019 | $589.24 | $591.15 | $591.47 | $589.15 | 0 |
| 12-06-2019 | $591.62 | $589.80 | $591.68 | $589.80 | 0 |
| 11-06-2019 | $589.32 | $590.83 | $591.77 | $589.32 | 0 |
| 10-06-2019 | $594.43 | $596.98 | $596.98 | $592.55 | 0 |
| 07-06-2019 | $596.54 | $597.50 | $598.71 | $596.17 | 0 |
Graphs are not available, please refer to the detailed table