Quotes and Market Data
Find a quote
Grupo Aeroportuario del Sureste SA
306.95 Up 6.35 (2.07 %)
Delayed : 2025/10/22 16:30:03
- Previous close $300.60
- Opening $302.98
- Price Ask $292.33
- Price Bid $292.33
- Size Bid 1
- Size Ask 1
- Today High $307.28
- Today Low $299.00
- 52 Weeks High $360.00
- 52 Weeks Low $248.88
- Volume 66,653
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $302.66 | Down $ -2.51 | $304.82 | $302.66 | 5,127 |
| 03:59 PM | $305.17 | Down $ -1.58 | $305.80 | $305.17 | 400 |
| 03:58 PM | $306.75 | Down $ -0.20 | $306.75 | $306.63 | 300 |
| 03:54 PM | $306.95 | Down $ -0.08 | $307.02 | $306.95 | 688 |
| 03:54 PM | $306.95 | Up $0.00 | $307.02 | $306.95 | 0 |
| 03:54 PM | $306.95 | Up $0.00 | $307.02 | $306.95 | 0 |
| 03:54 PM | $306.95 | Up $0.00 | $307.02 | $306.95 | 0 |
| 03:53 PM | $307.03 | Down $ -0.10 | $307.08 | $307.03 | 360 |
| 03:51 PM | $307.13 | Down $0.00 | $307.13 | $307.13 | 200 |
| 03:51 PM | $307.13 | Up $0.00 | $307.13 | $307.13 | 0 |
| 03:50 PM | $307.13 | Up $0.06 | $307.28 | $307.13 | 500 |
| 03:48 PM | $307.07 | Down $ -0.06 | $307.07 | $306.97 | 200 |
| 03:48 PM | $307.07 | Up $0.00 | $307.07 | $306.97 | 0 |
| 03:47 PM | $307.12 | Up $0.17 | $307.12 | $307.12 | 100 |
| 03:46 PM | $306.95 | Up $0.22 | $306.95 | $306.95 | 100 |
| 03:45 PM | $306.73 | Up $0.12 | $306.73 | $306.73 | 100 |
| 03:41 PM | $306.61 | Down $ -0.16 | $306.61 | $306.61 | 924 |
| 03:41 PM | $306.61 | Up $0.00 | $306.61 | $306.61 | 0 |
| 03:41 PM | $306.61 | Up $0.00 | $306.61 | $306.61 | 0 |
| 03:41 PM | $306.61 | Up $0.00 | $306.61 | $306.61 | 0 |
| 03:39 PM | $306.78 | Down $ -0.05 | $306.78 | $306.78 | 100 |
| 03:39 PM | $306.78 | Up $0.00 | $306.78 | $306.78 | 0 |
| 03:38 PM | $306.83 | Up $0.21 | $306.83 | $306.83 | 100 |
| 03:35 PM | $306.61 | Down $ -0.05 | $306.61 | $306.61 | 100 |
| 03:35 PM | $306.61 | Up $0.00 | $306.61 | $306.61 | 0 |
| 03:35 PM | $306.61 | Up $0.00 | $306.61 | $306.61 | 0 |
| 03:29 PM | $306.66 | Up $0.16 | $306.66 | $306.66 | 400 |
| 03:29 PM | $306.66 | Up $0.00 | $306.66 | $306.66 | 0 |
| 03:29 PM | $306.66 | Up $0.00 | $306.66 | $306.66 | 0 |
| 03:29 PM | $306.66 | Up $0.00 | $306.66 | $306.66 | 0 |
| 03:29 PM | $306.66 | Up $0.00 | $306.66 | $306.66 | 0 |
| 03:29 PM | $306.66 | Up $0.00 | $306.66 | $306.66 | 0 |
| 03:28 PM | $306.50 | Down $ -0.06 | $306.57 | $306.50 | 200 |
| 03:26 PM | $306.56 | Up $0.20 | $306.56 | $306.56 | 100 |
| 03:26 PM | $306.56 | Up $0.00 | $306.56 | $306.56 | 0 |
| 03:21 PM | $306.36 | Up $0.04 | $306.36 | $306.36 | 100 |
| 03:21 PM | $306.36 | Up $0.00 | $306.36 | $306.36 | 0 |
| 03:21 PM | $306.36 | Up $0.00 | $306.36 | $306.36 | 0 |
| 03:21 PM | $306.36 | Up $0.00 | $306.36 | $306.36 | 0 |
| 03:21 PM | $306.36 | Up $0.00 | $306.36 | $306.36 | 0 |
| 03:11 PM | $306.32 | Up $0.43 | $306.32 | $306.32 | 200 |
| 03:11 PM | $306.32 | Up $0.00 | $306.32 | $306.32 | 0 |
| 03:11 PM | $306.32 | Up $0.00 | $306.32 | $306.32 | 0 |
| 03:11 PM | $306.32 | Up $0.00 | $306.32 | $306.32 | 0 |
| 03:11 PM | $306.32 | Up $0.00 | $306.32 | $306.32 | 0 |
| 03:11 PM | $306.32 | Up $0.00 | $306.32 | $306.32 | 0 |
| 03:11 PM | $306.32 | Up $0.00 | $306.32 | $306.32 | 0 |
| 03:11 PM | $306.32 | Up $0.00 | $306.32 | $306.32 | 0 |
| 03:11 PM | $306.32 | Up $0.00 | $306.32 | $306.32 | 0 |
| 03:11 PM | $306.32 | Up $0.00 | $306.32 | $306.32 | 0 |
| 03:10 PM | $305.89 | Up $0.02 | $305.89 | $305.89 | 408 |
| 02:58 PM | $305.87 | Up $0.86 | $305.87 | $305.87 | 200 |
| 02:58 PM | $305.87 | Up $0.00 | $305.87 | $305.87 | 0 |
| 02:58 PM | $305.87 | Up $0.00 | $305.87 | $305.87 | 0 |
| 02:58 PM | $305.87 | Up $0.00 | $305.87 | $305.87 | 0 |
| 02:58 PM | $305.87 | Up $0.00 | $305.87 | $305.87 | 0 |
| 02:58 PM | $305.87 | Up $0.00 | $305.87 | $305.87 | 0 |
| 02:58 PM | $305.87 | Up $0.00 | $305.87 | $305.87 | 0 |
| 02:58 PM | $305.87 | Up $0.00 | $305.87 | $305.87 | 0 |
| 02:58 PM | $305.87 | Up $0.00 | $305.87 | $305.87 | 0 |
| 02:58 PM | $305.87 | Up $0.00 | $305.87 | $305.87 | 0 |
| 02:58 PM | $305.87 | Up $0.00 | $305.87 | $305.87 | 0 |
| 02:58 PM | $305.87 | Up $0.00 | $305.87 | $305.87 | 0 |
| 02:57 PM | $305.01 | Down $ -0.09 | $305.01 | $305.01 | 100 |
| 02:52 PM | $305.10 | Up $0.14 | $305.10 | $305.10 | 100 |
| 02:52 PM | $305.10 | Up $0.00 | $305.10 | $305.10 | 0 |
| 02:52 PM | $305.10 | Up $0.00 | $305.10 | $305.10 | 0 |
| 02:52 PM | $305.10 | Up $0.00 | $305.10 | $305.10 | 0 |
| 02:52 PM | $305.10 | Up $0.00 | $305.10 | $305.10 | 0 |
| 02:50 PM | $304.96 | Down $ -0.04 | $304.96 | $304.90 | 300 |
| 02:50 PM | $304.96 | Up $0.00 | $304.96 | $304.90 | 0 |
| 02:49 PM | $305.00 | Up $0.56 | $305.00 | $305.00 | 100 |
| 02:40 PM | $304.44 | Up $0.29 | $304.44 | $304.44 | 100 |
| 02:40 PM | $304.44 | Up $0.00 | $304.44 | $304.44 | 0 |
| 02:40 PM | $304.44 | Up $0.00 | $304.44 | $304.44 | 0 |
| 02:40 PM | $304.44 | Up $0.00 | $304.44 | $304.44 | 0 |
| 02:40 PM | $304.44 | Up $0.00 | $304.44 | $304.44 | 0 |
| 02:40 PM | $304.44 | Up $0.00 | $304.44 | $304.44 | 0 |
| 02:40 PM | $304.44 | Up $0.00 | $304.44 | $304.44 | 0 |
| 02:40 PM | $304.44 | Up $0.00 | $304.44 | $304.44 | 0 |
| 02:40 PM | $304.44 | Up $0.00 | $304.44 | $304.44 | 0 |
| 02:29 PM | $304.15 | Down $ -0.56 | $304.15 | $304.15 | 100 |
| 02:29 PM | $304.15 | Up $0.00 | $304.15 | $304.15 | 0 |
| 02:29 PM | $304.15 | Up $0.00 | $304.15 | $304.15 | 0 |
| 02:29 PM | $304.15 | Up $0.00 | $304.15 | $304.15 | 0 |
| 02:29 PM | $304.15 | Up $0.00 | $304.15 | $304.15 | 0 |
| 02:29 PM | $304.15 | Up $0.00 | $304.15 | $304.15 | 0 |
| 02:29 PM | $304.15 | Up $0.00 | $304.15 | $304.15 | 0 |
| 02:29 PM | $304.15 | Up $0.00 | $304.15 | $304.15 | 0 |
| 02:29 PM | $304.15 | Up $0.00 | $304.15 | $304.15 | 0 |
| 02:29 PM | $304.15 | Up $0.00 | $304.15 | $304.15 | 0 |
| 02:29 PM | $304.15 | Up $0.00 | $304.15 | $304.15 | 0 |
| 02:24 PM | $304.71 | Up $0.37 | $304.71 | $304.71 | 100 |
| 02:24 PM | $304.71 | Up $0.00 | $304.71 | $304.71 | 0 |
| 02:24 PM | $304.71 | Up $0.00 | $304.71 | $304.71 | 0 |
| 02:24 PM | $304.71 | Up $0.00 | $304.71 | $304.71 | 0 |
| 02:24 PM | $304.71 | Up $0.00 | $304.71 | $304.71 | 0 |
| 02:19 PM | $304.34 | Up $0.15 | $304.34 | $304.34 | 100 |
| 02:19 PM | $304.34 | Up $0.00 | $304.34 | $304.34 | 0 |
| 02:19 PM | $304.34 | Up $0.00 | $304.34 | $304.34 | 0 |
| 02:19 PM | $304.34 | Up $0.00 | $304.34 | $304.34 | 0 |
| 02:19 PM | $304.34 | Up $0.00 | $304.34 | $304.34 | 0 |
| 02:07 PM | $304.19 | Up $0.81 | $304.19 | $304.19 | 100 |
| 02:07 PM | $304.19 | Up $0.00 | $304.19 | $304.19 | 0 |
| 02:07 PM | $304.19 | Up $0.00 | $304.19 | $304.19 | 0 |
| 02:07 PM | $304.19 | Up $0.00 | $304.19 | $304.19 | 0 |
| 02:07 PM | $304.19 | Up $0.00 | $304.19 | $304.19 | 0 |
| 02:07 PM | $304.19 | Up $0.00 | $304.19 | $304.19 | 0 |
| 02:07 PM | $304.19 | Up $0.00 | $304.19 | $304.19 | 0 |
| 02:07 PM | $304.19 | Up $0.00 | $304.19 | $304.19 | 0 |
| 02:07 PM | $304.19 | Up $0.00 | $304.19 | $304.19 | 0 |
| 02:07 PM | $304.19 | Up $0.00 | $304.19 | $304.19 | 0 |
| 02:07 PM | $304.19 | Up $0.00 | $304.19 | $304.19 | 0 |
| 02:07 PM | $304.19 | Up $0.00 | $304.19 | $304.19 | 0 |
| 02:02 PM | $303.38 | Down $ -0.18 | $303.38 | $303.38 | 100 |
| 02:02 PM | $303.38 | Up $0.00 | $303.38 | $303.38 | 0 |
| 02:02 PM | $303.38 | Up $0.00 | $303.38 | $303.38 | 0 |
| 02:02 PM | $303.38 | Up $0.00 | $303.38 | $303.38 | 0 |
| 02:02 PM | $303.38 | Up $0.00 | $303.38 | $303.38 | 0 |
| 02:00 PM | $303.56 | Up $0.42 | $303.56 | $303.56 | 100 |
| 02:00 PM | $303.56 | Up $0.00 | $303.56 | $303.56 | 0 |
| 01:34 PM | $303.14 | Up $0.69 | $303.14 | $303.14 | 100 |
| 01:34 PM | $303.14 | Up $0.00 | $303.14 | $303.14 | 0 |
| 01:34 PM | $303.14 | Up $0.00 | $303.14 | $303.14 | 0 |
| 01:34 PM | $303.14 | Up $0.00 | $303.14 | $303.14 | 0 |
| 01:34 PM | $303.14 | Up $0.00 | $303.14 | $303.14 | 0 |
| 01:34 PM | $303.14 | Up $0.00 | $303.14 | $303.14 | 0 |
| 01:34 PM | $303.14 | Up $0.00 | $303.14 | $303.14 | 0 |
| 01:34 PM | $303.14 | Up $0.00 | $303.14 | $303.14 | 0 |
| 01:34 PM | $303.14 | Up $0.00 | $303.14 | $303.14 | 0 |
| 01:34 PM | $303.14 | Up $0.00 | $303.14 | $303.14 | 0 |
| 01:34 PM | $303.14 | Up $0.00 | $303.14 | $303.14 | 0 |
| 01:34 PM | $303.14 | Up $0.00 | $303.14 | $303.14 | 0 |
| 01:34 PM | $303.14 | Up $0.00 | $303.14 | $303.14 | 0 |
| 01:34 PM | $303.14 | Up $0.00 | $303.14 | $303.14 | 0 |
| 01:34 PM | $303.14 | Up $0.00 | $303.14 | $303.14 | 0 |
| 01:34 PM | $303.14 | Up $0.00 | $303.14 | $303.14 | 0 |
| 01:34 PM | $303.14 | Up $0.00 | $303.14 | $303.14 | 0 |
| 01:34 PM | $303.14 | Up $0.00 | $303.14 | $303.14 | 0 |
| 01:34 PM | $303.14 | Up $0.00 | $303.14 | $303.14 | 0 |
| 01:34 PM | $303.14 | Up $0.00 | $303.14 | $303.14 | 0 |
| 01:34 PM | $303.14 | Up $0.00 | $303.14 | $303.14 | 0 |
| 01:34 PM | $303.14 | Up $0.00 | $303.14 | $303.14 | 0 |
| 01:34 PM | $303.14 | Up $0.00 | $303.14 | $303.14 | 0 |
| 01:34 PM | $303.14 | Up $0.00 | $303.14 | $303.14 | 0 |
| 01:34 PM | $303.14 | Up $0.00 | $303.14 | $303.14 | 0 |
| 01:34 PM | $303.14 | Up $0.00 | $303.14 | $303.14 | 0 |
| 01:26 PM | $302.46 | Down $ -0.12 | $302.46 | $302.46 | 100 |
| 01:26 PM | $302.46 | Up $0.00 | $302.46 | $302.46 | 0 |
| 01:26 PM | $302.46 | Up $0.00 | $302.46 | $302.46 | 0 |
| 01:26 PM | $302.46 | Up $0.00 | $302.46 | $302.46 | 0 |
| 01:26 PM | $302.46 | Up $0.00 | $302.46 | $302.46 | 0 |
| 01:26 PM | $302.46 | Up $0.00 | $302.46 | $302.46 | 0 |
| 01:26 PM | $302.46 | Up $0.00 | $302.46 | $302.46 | 0 |
| 01:26 PM | $302.46 | Up $0.00 | $302.46 | $302.46 | 0 |
| 01:24 PM | $302.57 | Up $0.07 | $302.57 | $302.57 | 100 |
| 01:24 PM | $302.57 | Up $0.00 | $302.57 | $302.57 | 0 |
| 01:14 PM | $302.50 | Down $ -0.36 | $302.50 | $302.50 | 100 |
| 01:14 PM | $302.50 | Up $0.00 | $302.50 | $302.50 | 0 |
| 01:14 PM | $302.50 | Up $0.00 | $302.50 | $302.50 | 0 |
| 01:14 PM | $302.50 | Up $0.00 | $302.50 | $302.50 | 0 |
| 01:14 PM | $302.50 | Up $0.00 | $302.50 | $302.50 | 0 |
| 01:14 PM | $302.50 | Up $0.00 | $302.50 | $302.50 | 0 |
| 01:14 PM | $302.50 | Up $0.00 | $302.50 | $302.50 | 0 |
| 01:14 PM | $302.50 | Up $0.00 | $302.50 | $302.50 | 0 |
| 01:14 PM | $302.50 | Up $0.00 | $302.50 | $302.50 | 0 |
| 01:14 PM | $302.50 | Up $0.00 | $302.50 | $302.50 | 0 |
| 01:10 PM | $302.86 | Up $0.03 | $302.86 | $302.86 | 100 |
| 01:10 PM | $302.86 | Up $0.00 | $302.86 | $302.86 | 0 |
| 01:10 PM | $302.86 | Up $0.00 | $302.86 | $302.86 | 0 |
| 01:10 PM | $302.86 | Up $0.00 | $302.86 | $302.86 | 0 |
| 01:05 PM | $302.83 | Up $0.58 | $302.83 | $302.83 | 100 |
| 01:05 PM | $302.83 | Up $0.00 | $302.83 | $302.83 | 0 |
| 01:05 PM | $302.83 | Up $0.00 | $302.83 | $302.83 | 0 |
| 01:05 PM | $302.83 | Up $0.00 | $302.83 | $302.83 | 0 |
| 01:05 PM | $302.83 | Up $0.00 | $302.83 | $302.83 | 0 |
| 01:02 PM | $302.25 | Down $ -1.18 | $302.25 | $302.25 | 100 |
| 01:02 PM | $302.25 | Up $0.00 | $302.25 | $302.25 | 0 |
| 01:02 PM | $302.25 | Up $0.00 | $302.25 | $302.25 | 0 |
| 12:54 PM | $303.43 | Up $0.85 | $303.43 | $303.43 | 200 |
| 12:54 PM | $303.43 | Up $0.00 | $303.43 | $303.43 | 0 |
| 12:54 PM | $303.43 | Up $0.00 | $303.43 | $303.43 | 0 |
| 12:54 PM | $303.43 | Up $0.00 | $303.43 | $303.43 | 0 |
| 12:54 PM | $303.43 | Up $0.00 | $303.43 | $303.43 | 0 |
| 12:54 PM | $303.43 | Up $0.00 | $303.43 | $303.43 | 0 |
| 12:54 PM | $303.43 | Up $0.00 | $303.43 | $303.43 | 0 |
| 12:54 PM | $303.43 | Up $0.00 | $303.43 | $303.43 | 0 |
| 12:41 PM | $302.58 | Up $0.92 | $302.58 | $302.47 | 200 |
| 12:41 PM | $302.58 | Up $0.00 | $302.58 | $302.47 | 0 |
| 12:41 PM | $302.58 | Up $0.00 | $302.58 | $302.47 | 0 |
| 12:41 PM | $302.58 | Up $0.00 | $302.58 | $302.47 | 0 |
| 12:41 PM | $302.58 | Up $0.00 | $302.58 | $302.47 | 0 |
| 12:41 PM | $302.58 | Up $0.00 | $302.58 | $302.47 | 0 |
| 12:41 PM | $302.58 | Up $0.00 | $302.58 | $302.47 | 0 |
| 12:41 PM | $302.58 | Up $0.00 | $302.58 | $302.47 | 0 |
| 12:41 PM | $302.58 | Up $0.00 | $302.58 | $302.47 | 0 |
| 12:41 PM | $302.58 | Up $0.00 | $302.58 | $302.47 | 0 |
| 12:41 PM | $302.58 | Up $0.00 | $302.58 | $302.47 | 0 |
| 12:41 PM | $302.58 | Up $0.00 | $302.58 | $302.47 | 0 |
| 12:41 PM | $302.58 | Up $0.00 | $302.58 | $302.47 | 0 |
| 12:40 PM | $301.66 | Down $ -0.03 | $301.66 | $301.66 | 400 |
| 12:36 PM | $301.69 | Down $ -0.52 | $301.69 | $301.69 | 100 |
| 12:36 PM | $301.69 | Up $0.00 | $301.69 | $301.69 | 0 |
| 12:36 PM | $301.69 | Up $0.00 | $301.69 | $301.69 | 0 |
| 12:36 PM | $301.69 | Up $0.00 | $301.69 | $301.69 | 0 |
| 12:34 PM | $302.21 | Up $0.86 | $302.21 | $302.21 | 156 |
| 12:34 PM | $302.21 | Up $0.00 | $302.21 | $302.21 | 0 |
| 12:33 PM | $301.35 | Up $0.16 | $301.35 | $301.35 | 100 |
| 12:30 PM | $301.19 | Down $ -0.93 | $301.64 | $301.19 | 200 |
| 12:30 PM | $301.19 | Up $0.00 | $301.64 | $301.19 | 0 |
| 12:30 PM | $301.19 | Up $0.00 | $301.64 | $301.19 | 0 |
| 12:23 PM | $302.12 | Up $0.46 | $302.12 | $302.12 | 100 |
| 12:23 PM | $302.12 | Up $0.00 | $302.12 | $302.12 | 0 |
| 12:23 PM | $302.12 | Up $0.00 | $302.12 | $302.12 | 0 |
| 12:23 PM | $302.12 | Up $0.00 | $302.12 | $302.12 | 0 |
| 12:23 PM | $302.12 | Up $0.00 | $302.12 | $302.12 | 0 |
| 12:23 PM | $302.12 | Up $0.00 | $302.12 | $302.12 | 0 |
| 12:23 PM | $302.12 | Up $0.00 | $302.12 | $302.12 | 0 |
| 12:22 PM | $301.66 | Up $0.39 | $301.66 | $301.66 | 100 |
| 12:11 PM | $301.28 | Down $ -0.10 | $301.28 | $301.28 | 100 |
| 12:11 PM | $301.28 | Up $0.00 | $301.28 | $301.28 | 0 |
| 12:11 PM | $301.28 | Up $0.00 | $301.28 | $301.28 | 0 |
| 12:11 PM | $301.28 | Up $0.00 | $301.28 | $301.28 | 0 |
| 12:11 PM | $301.28 | Up $0.00 | $301.28 | $301.28 | 0 |
| 12:11 PM | $301.28 | Up $0.00 | $301.28 | $301.28 | 0 |
| 12:11 PM | $301.28 | Up $0.00 | $301.28 | $301.28 | 0 |
| 12:11 PM | $301.28 | Up $0.00 | $301.28 | $301.28 | 0 |
| 12:11 PM | $301.28 | Up $0.00 | $301.28 | $301.28 | 0 |
| 12:11 PM | $301.28 | Up $0.00 | $301.28 | $301.28 | 0 |
| 12:11 PM | $301.28 | Up $0.00 | $301.28 | $301.28 | 0 |
| 12:07 PM | $301.38 | Up $0.00 | $301.38 | $301.38 | 100 |
| 12:07 PM | $301.38 | Up $0.00 | $301.38 | $301.38 | 0 |
| 12:07 PM | $301.38 | Up $0.00 | $301.38 | $301.38 | 0 |
| 12:07 PM | $301.38 | Up $0.00 | $301.38 | $301.38 | 0 |
| 12:03 PM | $301.37 | Down $ -0.14 | $301.37 | $301.37 | 100 |
| 12:03 PM | $301.37 | Up $0.00 | $301.37 | $301.37 | 0 |
| 12:03 PM | $301.37 | Up $0.00 | $301.37 | $301.37 | 0 |
| 12:03 PM | $301.37 | Up $0.00 | $301.37 | $301.37 | 0 |
| 11:49 AM | $301.52 | Up $0.21 | $301.52 | $301.52 | 100 |
| 11:49 AM | $301.52 | Up $0.00 | $301.52 | $301.52 | 0 |
| 11:49 AM | $301.52 | Up $0.00 | $301.52 | $301.52 | 0 |
| 11:49 AM | $301.52 | Up $0.00 | $301.52 | $301.52 | 0 |
| 11:49 AM | $301.52 | Up $0.00 | $301.52 | $301.52 | 0 |
| 11:49 AM | $301.52 | Up $0.00 | $301.52 | $301.52 | 0 |
| 11:49 AM | $301.52 | Up $0.00 | $301.52 | $301.52 | 0 |
| 11:49 AM | $301.52 | Up $0.00 | $301.52 | $301.52 | 0 |
| 11:49 AM | $301.52 | Up $0.00 | $301.52 | $301.52 | 0 |
| 11:49 AM | $301.52 | Up $0.00 | $301.52 | $301.52 | 0 |
| 11:49 AM | $301.52 | Up $0.00 | $301.52 | $301.52 | 0 |
| 11:49 AM | $301.52 | Up $0.00 | $301.52 | $301.52 | 0 |
| 11:49 AM | $301.52 | Up $0.00 | $301.52 | $301.52 | 0 |
| 11:49 AM | $301.52 | Up $0.00 | $301.52 | $301.52 | 0 |
| 11:48 AM | $301.30 | Up $0.16 | $301.30 | $301.30 | 600 |
| 11:20 AM | $301.14 | Down $ -1.25 | $301.14 | $301.14 | 100 |
| 11:20 AM | $301.14 | Up $0.00 | $301.14 | $301.14 | 0 |
| 11:20 AM | $301.14 | Up $0.00 | $301.14 | $301.14 | 0 |
| 11:20 AM | $301.14 | Up $0.00 | $301.14 | $301.14 | 0 |
| 11:20 AM | $301.14 | Up $0.00 | $301.14 | $301.14 | 0 |
| 11:20 AM | $301.14 | Up $0.00 | $301.14 | $301.14 | 0 |
| 11:20 AM | $301.14 | Up $0.00 | $301.14 | $301.14 | 0 |
| 11:20 AM | $301.14 | Up $0.00 | $301.14 | $301.14 | 0 |
| 11:20 AM | $301.14 | Up $0.00 | $301.14 | $301.14 | 0 |
| 11:20 AM | $301.14 | Up $0.00 | $301.14 | $301.14 | 0 |
| 11:20 AM | $301.14 | Up $0.00 | $301.14 | $301.14 | 0 |
| 11:20 AM | $301.14 | Up $0.00 | $301.14 | $301.14 | 0 |
| 11:20 AM | $301.14 | Up $0.00 | $301.14 | $301.14 | 0 |
| 11:20 AM | $301.14 | Up $0.00 | $301.14 | $301.14 | 0 |
| 11:20 AM | $301.14 | Up $0.00 | $301.14 | $301.14 | 0 |
| 11:20 AM | $301.14 | Up $0.00 | $301.14 | $301.14 | 0 |
| 11:20 AM | $301.14 | Up $0.00 | $301.14 | $301.14 | 0 |
| 11:20 AM | $301.14 | Up $0.00 | $301.14 | $301.14 | 0 |
| 11:20 AM | $301.14 | Up $0.00 | $301.14 | $301.14 | 0 |
| 11:20 AM | $301.14 | Up $0.00 | $301.14 | $301.14 | 0 |
| 11:20 AM | $301.14 | Up $0.00 | $301.14 | $301.14 | 0 |
| 11:20 AM | $301.14 | Up $0.00 | $301.14 | $301.14 | 0 |
| 11:20 AM | $301.14 | Up $0.00 | $301.14 | $301.14 | 0 |
| 11:20 AM | $301.14 | Up $0.00 | $301.14 | $301.14 | 0 |
| 11:20 AM | $301.14 | Up $0.00 | $301.14 | $301.14 | 0 |
| 11:20 AM | $301.14 | Up $0.00 | $301.14 | $301.14 | 0 |
| 11:20 AM | $301.14 | Up $0.00 | $301.14 | $301.14 | 0 |
| 11:20 AM | $301.14 | Up $0.00 | $301.14 | $301.14 | 0 |
| 11:12 AM | $302.39 | Down $ -0.32 | $302.39 | $302.39 | 100 |
| 11:12 AM | $302.39 | Up $0.00 | $302.39 | $302.39 | 0 |
| 11:12 AM | $302.39 | Up $0.00 | $302.39 | $302.39 | 0 |
| 11:12 AM | $302.39 | Up $0.00 | $302.39 | $302.39 | 0 |
| 11:12 AM | $302.39 | Up $0.00 | $302.39 | $302.39 | 0 |
| 11:12 AM | $302.39 | Up $0.00 | $302.39 | $302.39 | 0 |
| 11:12 AM | $302.39 | Up $0.00 | $302.39 | $302.39 | 0 |
| 11:12 AM | $302.39 | Up $0.00 | $302.39 | $302.39 | 0 |
| 11:11 AM | $302.72 | Down $ -2.06 | $302.72 | $302.72 | 100 |
| 11:03 AM | $304.78 | Up $2.76 | $304.78 | $304.78 | 400 |
| 11:03 AM | $304.78 | Up $0.00 | $304.78 | $304.78 | 0 |
| 11:03 AM | $304.78 | Up $0.00 | $304.78 | $304.78 | 0 |
| 11:03 AM | $304.78 | Up $0.00 | $304.78 | $304.78 | 0 |
| 11:03 AM | $304.78 | Up $0.00 | $304.78 | $304.78 | 0 |
| 11:03 AM | $304.78 | Up $0.00 | $304.78 | $304.78 | 0 |
| 11:03 AM | $304.78 | Up $0.00 | $304.78 | $304.78 | 0 |
| 11:03 AM | $304.78 | Up $0.00 | $304.78 | $304.78 | 0 |
| 10:59 AM | $302.01 | Up $0.91 | $302.01 | $302.01 | 105 |
| 10:59 AM | $302.01 | Up $0.00 | $302.01 | $302.01 | 0 |
| 10:59 AM | $302.01 | Up $0.00 | $302.01 | $302.01 | 0 |
| 10:59 AM | $302.01 | Up $0.00 | $302.01 | $302.01 | 0 |
| 10:57 AM | $301.10 | Up $0.80 | $301.10 | $301.10 | 100 |
| 10:57 AM | $301.10 | Up $0.00 | $301.10 | $301.10 | 0 |
| 10:54 AM | $300.30 | Down $ -0.23 | $300.30 | $300.30 | 100 |
| 10:54 AM | $300.30 | Up $0.00 | $300.30 | $300.30 | 0 |
| 10:54 AM | $300.30 | Up $0.00 | $300.30 | $300.30 | 0 |
| 10:46 AM | $300.53 | Up $0.69 | $300.53 | $300.53 | 100 |
| 10:46 AM | $300.53 | Up $0.00 | $300.53 | $300.53 | 0 |
| 10:46 AM | $300.53 | Up $0.00 | $300.53 | $300.53 | 0 |
| 10:46 AM | $300.53 | Up $0.00 | $300.53 | $300.53 | 0 |
| 10:46 AM | $300.53 | Up $0.00 | $300.53 | $300.53 | 0 |
| 10:46 AM | $300.53 | Up $0.00 | $300.53 | $300.53 | 0 |
| 10:46 AM | $300.53 | Up $0.00 | $300.53 | $300.53 | 0 |
| 10:46 AM | $300.53 | Up $0.00 | $300.53 | $300.53 | 0 |
| 10:42 AM | $299.84 | Up $0.84 | $299.84 | $299.84 | 100 |
| 10:42 AM | $299.84 | Up $0.00 | $299.84 | $299.84 | 0 |
| 10:42 AM | $299.84 | Up $0.00 | $299.84 | $299.84 | 0 |
| 10:42 AM | $299.84 | Up $0.00 | $299.84 | $299.84 | 0 |
| 10:33 AM | $299.00 | Down $ -2.51 | $299.00 | $299.00 | 100 |
| 10:33 AM | $299.00 | Up $0.00 | $299.00 | $299.00 | 0 |
| 10:33 AM | $299.00 | Up $0.00 | $299.00 | $299.00 | 0 |
| 10:33 AM | $299.00 | Up $0.00 | $299.00 | $299.00 | 0 |
| 10:33 AM | $299.00 | Up $0.00 | $299.00 | $299.00 | 0 |
| 10:33 AM | $299.00 | Up $0.00 | $299.00 | $299.00 | 0 |
| 10:33 AM | $299.00 | Up $0.00 | $299.00 | $299.00 | 0 |
| 10:33 AM | $299.00 | Up $0.00 | $299.00 | $299.00 | 0 |
| 10:33 AM | $299.00 | Up $0.00 | $299.00 | $299.00 | 0 |
| 10:03 AM | $301.51 | Down $ -2.88 | $301.51 | $301.51 | 142 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 10:03 AM | $301.51 | Up $0.00 | $301.51 | $301.51 | 0 |
| 09:48 AM | $304.38 | Up $4.11 | $304.38 | $304.38 | 100 |
| 09:48 AM | $304.38 | Up $0.00 | $304.38 | $304.38 | 0 |
| 09:48 AM | $304.38 | Up $0.00 | $304.38 | $304.38 | 0 |
| 09:48 AM | $304.38 | Up $0.00 | $304.38 | $304.38 | 0 |
| 09:48 AM | $304.38 | Up $0.00 | $304.38 | $304.38 | 0 |
| 09:48 AM | $304.38 | Up $0.00 | $304.38 | $304.38 | 0 |
| 09:48 AM | $304.38 | Up $0.00 | $304.38 | $304.38 | 0 |
| 09:48 AM | $304.38 | Up $0.00 | $304.38 | $304.38 | 0 |
| 09:48 AM | $304.38 | Up $0.00 | $304.38 | $304.38 | 0 |
| 09:48 AM | $304.38 | Up $0.00 | $304.38 | $304.38 | 0 |
| 09:48 AM | $304.38 | Up $0.00 | $304.38 | $304.38 | 0 |
| 09:48 AM | $304.38 | Up $0.00 | $304.38 | $304.38 | 0 |
| 09:48 AM | $304.38 | Up $0.00 | $304.38 | $304.38 | 0 |
| 09:48 AM | $304.38 | Up $0.00 | $304.38 | $304.38 | 0 |
| 09:48 AM | $304.38 | Up $0.00 | $304.38 | $304.38 | 0 |
| 09:36 AM | $300.27 | Up $0.66 | $300.27 | $300.27 | 100 |
| 09:36 AM | $300.27 | Up $0.00 | $300.27 | $300.27 | 0 |
| 09:36 AM | $300.27 | Up $0.00 | $300.27 | $300.27 | 0 |
| 09:36 AM | $300.27 | Up $0.00 | $300.27 | $300.27 | 0 |
| 09:36 AM | $300.27 | Up $0.00 | $300.27 | $300.27 | 0 |
| 09:36 AM | $300.27 | Up $0.00 | $300.27 | $300.27 | 0 |
| 09:36 AM | $300.27 | Up $0.00 | $300.27 | $300.27 | 0 |
| 09:36 AM | $300.27 | Up $0.00 | $300.27 | $300.27 | 0 |
| 09:36 AM | $300.27 | Up $0.00 | $300.27 | $300.27 | 0 |
| 09:36 AM | $300.27 | Up $0.00 | $300.27 | $300.27 | 0 |
| 09:36 AM | $300.27 | Up $0.00 | $300.27 | $300.27 | 0 |
| 09:36 AM | $300.27 | Up $0.00 | $300.27 | $300.27 | 0 |
| 09:35 AM | $299.61 | Up $0.61 | $299.63 | $299.14 | 1,100 |
| 09:34 AM | $299.00 | Up $0.00 | $299.00 | $299.00 | 400 |
| 09:30 AM | $299.00 | Down $ -1.60 | $299.00 | $299.00 | 300 |
| 09:30 AM | $299.00 | Up $0.00 | $299.00 | $299.00 | 0 |
| 09:30 AM | $299.00 | Up $0.00 | $299.00 | $299.00 | 0 |
| 09:30 AM | $299.00 | Up $0.00 | $299.00 | $299.00 | 0 |
| Previous close | $300.60 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-10-2025 | $304.15 | $301.37 | $304.71 | $301.19 | 3,156 |
| 21-10-2025 | $300.60 | $302.07 | $302.07 | $298.81 | 23,584 |
| 20-10-2025 | $302.52 | $307.86 | $307.86 | $302.52 | 18,121 |
| 17-10-2025 | $303.99 | $301.80 | $304.24 | $298.63 | 35,731 |
| 16-10-2025 | $303.73 | $303.95 | $304.98 | $303.41 | 7,012 |
| 15-10-2025 | $306.74 | $306.72 | $308.49 | $306.44 | 11,807 |
| 14-10-2025 | $306.49 | $307.00 | $307.19 | $303.43 | 15,896 |
| 13-10-2025 | $311.46 | $315.33 | $316.26 | $310.94 | 4,875 |
| 10-10-2025 | $312.48 | $308.95 | $312.78 | $308.95 | 8,341 |
| 09-10-2025 | $314.57 | $318.32 | $318.32 | $313.13 | 10,674 |
| 08-10-2025 | $319.48 | $315.51 | $321.08 | $315.50 | 8,927 |
| 07-10-2025 | $313.95 | $315.58 | $316.55 | $313.76 | 13,251 |
| 06-10-2025 | $316.95 | $314.59 | $318.18 | $314.59 | 9,283 |
| 03-10-2025 | $316.12 | $317.80 | $319.80 | $314.05 | 10,965 |
| 02-10-2025 | $318.33 | $316.32 | $320.21 | $316.23 | 5,035 |
| 01-10-2025 | $313.78 | $317.45 | $319.28 | $313.76 | 11,984 |
| 30-09-2025 | $323.33 | $324.30 | $326.17 | $322.05 | 106,040 |
| 29-09-2025 | $325.21 | $330.94 | $330.94 | $324.53 | 14,849 |
| 26-09-2025 | $339.86 | $338.72 | $339.86 | $334.86 | 12,293 |
| 25-09-2025 | $336.35 | $339.10 | $339.16 | $335.53 | 9,444 |
| 24-09-2025 | $333.37 | $335.84 | $336.32 | $331.81 | 9,682 |
| 23-09-2025 | $343.23 | $342.21 | $344.31 | $341.05 | 15,567 |
| 22-09-2025 | $342.04 | $337.63 | $342.04 | $337.45 | 12,712 |
| 19-09-2025 | $335.75 | $339.44 | $341.14 | $335.75 | 13,238 |
| 18-09-2025 | $337.80 | $335.21 | $339.75 | $335.21 | 14,577 |
| 17-09-2025 | $337.70 | $336.85 | $339.99 | $332.66 | 59,544 |
| 16-09-2025 | $337.26 | $338.74 | $338.74 | $336.41 | 15,882 |
| 15-09-2025 | $343.19 | $344.25 | $344.25 | $340.37 | 56,251 |
| 12-09-2025 | $346.46 | $346.50 | $348.63 | $344.91 | 20,928 |
| 11-09-2025 | $346.48 | $344.39 | $349.26 | $344.34 | 9,905 |
Graphs are not available, please refer to the detailed table