Quotes and Market Data
Find a quote
AstraZeneca PLC
77.49 Up 0.44 (0.57 %)
Delayed : 2024/05/16 19:59:27
- Previous close $77.04
- Opening $76.72
- Price Ask $76.97
- Price Bid $76.97
- Size Bid 2
- Size Ask 2
- Today High $77.22
- Today Low $76.58
- 52 Weeks High $77.94
- 52 Weeks Low $60.47
- Volume 2,941,779
Fundamentals
- P/E Ratio : 38.01
- Earnings/Share : 5.05
- Dividends/Share : $0.99
- Current Div. Yield : 1.88
- Market Cap (M) : 239,425.22
- Shares Out (M) : 3,100.47
- Exchange : XNAS
- Ex Dividend Date : 2024/02/22
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $77.02 | Down $ -0.01 | $77.05 | $77.02 | 191,476 |
| 03:59 PM | $77.03 | Down $ -0.07 | $77.10 | $77.01 | 35,566 |
| 03:58 PM | $77.10 | Down $ -0.01 | $77.12 | $77.10 | 15,252 |
| 03:57 PM | $77.11 | Up $0.01 | $77.11 | $77.09 | 18,256 |
| 03:56 PM | $77.10 | Up $0.02 | $77.11 | $77.07 | 17,145 |
| 03:55 PM | $77.08 | Down $ -0.07 | $77.15 | $77.08 | 20,794 |
| 03:54 PM | $77.15 | Up $0.02 | $77.15 | $77.13 | 10,043 |
| 03:53 PM | $77.13 | Up $0.04 | $77.13 | $77.09 | 7,615 |
| 03:52 PM | $77.09 | Up $0.03 | $77.09 | $77.07 | 4,216 |
| 03:51 PM | $77.06 | Up $0.02 | $77.06 | $77.04 | 4,559 |
| 03:50 PM | $77.04 | Up $0.05 | $77.04 | $76.99 | 6,539 |
| 03:49 PM | $76.99 | Down $ -0.01 | $77.00 | $76.99 | 3,896 |
| 03:48 PM | $77.00 | Up $0.00 | $77.00 | $76.98 | 5,286 |
| 03:47 PM | $77.00 | Up $0.02 | $77.00 | $76.97 | 3,894 |
| 03:46 PM | $76.97 | Up $0.01 | $76.98 | $76.96 | 3,371 |
| 03:45 PM | $76.97 | Up $0.01 | $76.97 | $76.96 | 2,314 |
| 03:44 PM | $76.96 | Down $ -0.01 | $76.98 | $76.96 | 3,488 |
| 03:43 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 818 |
| 03:42 PM | $76.97 | Down $ -0.02 | $76.98 | $76.96 | 1,806 |
| 03:41 PM | $76.99 | Up $0.03 | $76.99 | $76.96 | 2,992 |
| 03:40 PM | $76.95 | Up $0.01 | $76.97 | $76.95 | 2,297 |
| 03:39 PM | $76.95 | Up $0.00 | $76.95 | $76.92 | 8,361 |
| 03:38 PM | $76.95 | Down $ -0.03 | $76.97 | $76.95 | 1,854 |
| 03:37 PM | $76.97 | Up $0.02 | $76.97 | $76.95 | 3,167 |
| 03:36 PM | $76.96 | Down $ -0.03 | $76.98 | $76.95 | 2,443 |
| 03:35 PM | $76.98 | Up $0.00 | $76.99 | $76.96 | 4,681 |
| 03:34 PM | $76.98 | Up $0.02 | $76.99 | $76.97 | 3,090 |
| 03:33 PM | $76.96 | Down $ -0.01 | $76.98 | $76.96 | 2,311 |
| 03:32 PM | $76.97 | Up $0.01 | $76.98 | $76.95 | 5,481 |
| 03:31 PM | $76.96 | Down $ -0.03 | $76.98 | $76.96 | 700 |
| 03:30 PM | $76.99 | Up $0.00 | $77.01 | $76.98 | 2,200 |
| 03:29 PM | $76.99 | Down $ -0.01 | $76.99 | $76.98 | 4,365 |
| 03:28 PM | $77.00 | Up $0.02 | $77.00 | $76.97 | 2,908 |
| 03:27 PM | $76.98 | Down $ -0.02 | $77.00 | $76.97 | 15,970 |
| 03:26 PM | $76.99 | Up $0.00 | $76.99 | $76.97 | 7,550 |
| 03:25 PM | $76.99 | Up $0.00 | $76.99 | $76.98 | 1,275 |
| 03:24 PM | $76.99 | Up $0.00 | $76.99 | $76.98 | 900 |
| 03:23 PM | $76.98 | Down $0.00 | $76.99 | $76.98 | 3,265 |
| 03:22 PM | $76.99 | Up $0.01 | $76.99 | $76.97 | 3,721 |
| 03:21 PM | $76.97 | Down $ -0.02 | $77.00 | $76.97 | 3,226 |
| 03:20 PM | $76.99 | Down $ -0.01 | $77.00 | $76.99 | 1,882 |
| 03:19 PM | $77.00 | Up $0.00 | $77.01 | $77.00 | 2,506 |
| 03:18 PM | $76.99 | Down $0.00 | $77.00 | $76.98 | 1,445 |
| 03:17 PM | $77.00 | Down $ -0.02 | $77.02 | $77.00 | 927 |
| 03:16 PM | $77.01 | Up $0.00 | $77.01 | $77.00 | 1,144 |
| 03:15 PM | $77.01 | Up $0.00 | $77.01 | $77.01 | 1,735 |
| 03:14 PM | $77.01 | Down $ -0.02 | $77.03 | $77.00 | 5,746 |
| 03:13 PM | $77.03 | Up $0.01 | $77.03 | $77.01 | 2,531 |
| 03:12 PM | $77.02 | Down $ -0.02 | $77.03 | $77.02 | 2,538 |
| 03:11 PM | $77.04 | Up $0.00 | $77.05 | $77.04 | 1,700 |
| 03:10 PM | $77.04 | Up $0.02 | $77.05 | $77.02 | 2,981 |
| 03:09 PM | $77.03 | Up $0.01 | $77.03 | $77.02 | 1,998 |
| 03:08 PM | $77.02 | Down $ -0.01 | $77.02 | $77.00 | 2,691 |
| 03:07 PM | $77.03 | Up $0.01 | $77.03 | $77.00 | 5,537 |
| 03:06 PM | $77.02 | Down $ -0.02 | $77.05 | $77.01 | 3,227 |
| 03:05 PM | $77.04 | Down $ -0.02 | $77.07 | $77.04 | 4,165 |
| 03:04 PM | $77.06 | Down $ -0.01 | $77.08 | $77.04 | 5,687 |
| 03:03 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 839 |
| 03:02 PM | $77.07 | Down $ -0.01 | $77.07 | $77.06 | 725 |
| 03:01 PM | $77.08 | Up $0.02 | $77.08 | $77.06 | 3,456 |
| 03:00 PM | $77.06 | Down $0.00 | $77.07 | $77.06 | 1,729 |
| 02:59 PM | $77.07 | Up $0.00 | $77.07 | $77.06 | 1,698 |
| 02:58 PM | $77.07 | Down $ -0.01 | $77.08 | $77.05 | 14,814 |
| 02:57 PM | $77.07 | Down $ -0.01 | $77.08 | $77.07 | 980 |
| 02:56 PM | $77.08 | Up $0.00 | $77.08 | $77.07 | 979 |
| 02:55 PM | $77.08 | Down $ -0.02 | $77.10 | $77.07 | 3,363 |
| 02:54 PM | $77.10 | Up $0.01 | $77.11 | $77.08 | 5,735 |
| 02:53 PM | $77.09 | Up $0.03 | $77.09 | $77.06 | 4,266 |
| 02:52 PM | $77.05 | Up $0.00 | $77.06 | $77.05 | 2,127 |
| 02:51 PM | $77.05 | Down $ -0.02 | $77.07 | $77.05 | 4,131 |
| 02:50 PM | $77.07 | Up $0.00 | $77.07 | $77.06 | 4,051 |
| 02:49 PM | $77.07 | Up $0.02 | $77.07 | $77.05 | 2,051 |
| 02:48 PM | $77.05 | Down $ -0.01 | $77.07 | $77.05 | 2,649 |
| 02:47 PM | $77.06 | Down $0.00 | $77.06 | $77.06 | 1,038 |
| 02:46 PM | $77.07 | Down $ -0.02 | $77.08 | $77.06 | 10,990 |
| 02:45 PM | $77.08 | Up $0.03 | $77.09 | $77.05 | 4,366 |
| 02:44 PM | $77.05 | Down $ -0.01 | $77.06 | $77.04 | 3,190 |
| 02:43 PM | $77.06 | Up $0.01 | $77.07 | $77.05 | 4,557 |
| 02:42 PM | $77.05 | Up $0.00 | $77.06 | $77.05 | 2,497 |
| 02:41 PM | $77.05 | Up $0.01 | $77.05 | $77.04 | 4,956 |
| 02:40 PM | $77.04 | Up $0.01 | $77.05 | $77.03 | 3,357 |
| 02:39 PM | $77.04 | Down $ -0.01 | $77.05 | $77.04 | 2,610 |
| 02:38 PM | $77.05 | Down $0.00 | $77.06 | $77.05 | 11,066 |
| 02:37 PM | $77.05 | Down $ -0.01 | $77.06 | $77.03 | 6,328 |
| 02:36 PM | $77.06 | Down $ -0.02 | $77.09 | $77.06 | 1,729 |
| 02:35 PM | $77.08 | Up $0.01 | $77.08 | $77.07 | 3,678 |
| 02:34 PM | $77.07 | Down $ -0.03 | $77.10 | $77.07 | 1,766 |
| 02:33 PM | $77.10 | Down $0.00 | $77.11 | $77.09 | 3,261 |
| 02:32 PM | $77.10 | Up $0.00 | $77.11 | $77.09 | 2,773 |
| 02:31 PM | $77.10 | Up $0.05 | $77.11 | $77.04 | 12,803 |
| 02:30 PM | $77.04 | Down $0.00 | $77.05 | $77.04 | 2,584 |
| 02:29 PM | $77.05 | Up $0.00 | $77.05 | $77.04 | 1,055 |
| 02:28 PM | $77.05 | Down $ -0.02 | $77.05 | $77.03 | 1,780 |
| 02:27 PM | $77.06 | Down $ -0.01 | $77.08 | $77.06 | 1,600 |
| 02:26 PM | $77.07 | Up $0.00 | $77.07 | $77.06 | 4,687 |
| 02:25 PM | $77.07 | Up $0.02 | $77.07 | $77.04 | 20,371 |
| 02:24 PM | $77.05 | Up $0.02 | $77.05 | $77.03 | 1,984 |
| 02:23 PM | $77.03 | Up $0.00 | $77.04 | $77.03 | 2,624 |
| 02:22 PM | $77.03 | Down $0.00 | $77.05 | $77.02 | 3,675 |
| 02:21 PM | $77.04 | Down $0.00 | $77.04 | $77.03 | 2,605 |
| 02:20 PM | $77.04 | Up $0.03 | $77.04 | $77.01 | 2,212 |
| 02:19 PM | $77.01 | Down $0.00 | $77.02 | $77.00 | 2,657 |
| 02:18 PM | $77.02 | Down $0.00 | $77.03 | $77.01 | 1,900 |
| 02:17 PM | $77.02 | Up $0.03 | $77.02 | $77.00 | 1,156 |
| 02:16 PM | $76.99 | Up $0.00 | $77.00 | $76.98 | 2,372 |
| 02:15 PM | $76.99 | Down $ -0.02 | $77.00 | $76.98 | 3,600 |
| 02:14 PM | $77.01 | Down $ -0.02 | $77.02 | $77.00 | 8,301 |
| 02:13 PM | $77.02 | Down $ -0.02 | $77.04 | $77.02 | 1,702 |
| 02:12 PM | $77.04 | Up $0.02 | $77.04 | $77.01 | 841 |
| 02:11 PM | $77.01 | Down $ -0.02 | $77.02 | $77.00 | 2,562 |
| 02:10 PM | $77.03 | Up $0.00 | $77.04 | $77.03 | 2,528 |
| 02:09 PM | $77.03 | Up $0.01 | $77.03 | $77.01 | 4,073 |
| 02:08 PM | $77.02 | Up $0.00 | $77.02 | $77.02 | 1,383 |
| 02:07 PM | $77.02 | Down $ -0.03 | $77.04 | $77.01 | 7,480 |
| 02:06 PM | $77.04 | Down $ -0.02 | $77.06 | $77.04 | 757 |
| 02:05 PM | $77.06 | Down $ -0.02 | $77.08 | $77.05 | 7,929 |
| 02:04 PM | $77.08 | Down $ -0.02 | $77.10 | $77.07 | 3,687 |
| 02:03 PM | $77.09 | Down $ -0.01 | $77.10 | $77.09 | 518 |
| 02:02 PM | $77.10 | Up $0.00 | $77.11 | $77.10 | 955 |
| 02:01 PM | $77.10 | Down $ -0.01 | $77.10 | $77.10 | 472 |
| 02:00 PM | $77.11 | Down $0.00 | $77.12 | $77.09 | 2,401 |
| 01:59 PM | $77.12 | Up $0.00 | $77.12 | $77.12 | 225 |
| 01:58 PM | $77.11 | Up $0.00 | $77.11 | $77.10 | 315 |
| 01:57 PM | $77.11 | Up $0.01 | $77.11 | $77.10 | 2,362 |
| 01:56 PM | $77.10 | Up $0.00 | $77.10 | $77.10 | 200 |
| 01:55 PM | $77.10 | Down $ -0.02 | $77.11 | $77.09 | 528 |
| 01:54 PM | $77.12 | Up $0.02 | $77.12 | $77.11 | 200 |
| 01:53 PM | $77.10 | Up $0.02 | $77.10 | $77.09 | 536 |
| 01:52 PM | $77.08 | Up $0.00 | $77.09 | $77.08 | 1,790 |
| 01:51 PM | $77.08 | Up $0.02 | $77.09 | $77.07 | 2,172 |
| 01:50 PM | $77.06 | Down $0.00 | $77.07 | $77.05 | 1,200 |
| 01:49 PM | $77.06 | Up $0.03 | $77.06 | $77.04 | 2,300 |
| 01:48 PM | $77.04 | Down $ -0.02 | $77.06 | $77.02 | 12,776 |
| 01:47 PM | $77.05 | Down $ -0.02 | $77.06 | $77.05 | 300 |
| 01:46 PM | $77.07 | Down $ -0.01 | $77.08 | $77.07 | 1,187 |
| 01:45 PM | $77.08 | Up $0.02 | $77.09 | $77.07 | 2,844 |
| 01:44 PM | $77.07 | Up $0.02 | $77.07 | $77.06 | 400 |
| 01:43 PM | $77.05 | Up $0.00 | $77.06 | $77.04 | 400 |
| 01:42 PM | $77.05 | Down $ -0.02 | $77.05 | $77.05 | 100 |
| 01:40 PM | $77.06 | Up $0.01 | $77.06 | $77.04 | 2,575 |
| 01:40 PM | $77.06 | Up $0.00 | $77.06 | $77.04 | 0 |
| 01:39 PM | $77.05 | Down $ -0.03 | $77.08 | $77.05 | 1,732 |
| 01:38 PM | $77.08 | Up $0.02 | $77.08 | $77.06 | 400 |
| 01:37 PM | $77.07 | Down $ -0.02 | $77.10 | $77.06 | 1,372 |
| 01:36 PM | $77.08 | Down $0.00 | $77.08 | $77.07 | 811 |
| 01:35 PM | $77.09 | Up $0.00 | $77.09 | $77.08 | 300 |
| 01:34 PM | $77.08 | Down $ -0.02 | $77.09 | $77.07 | 674 |
| 01:33 PM | $77.10 | Down $ -0.03 | $77.12 | $77.10 | 1,708 |
| 01:32 PM | $77.13 | Up $0.00 | $77.14 | $77.13 | 715 |
| 01:31 PM | $77.12 | Down $ -0.02 | $77.14 | $77.12 | 1,900 |
| 01:30 PM | $77.14 | Up $0.02 | $77.14 | $77.13 | 1,298 |
| 01:29 PM | $77.12 | Down $ -0.01 | $77.12 | $77.12 | 208 |
| 01:28 PM | $77.13 | Down $ -0.02 | $77.15 | $77.13 | 2,004 |
| 01:27 PM | $77.15 | Up $0.01 | $77.16 | $77.14 | 5,355 |
| 01:26 PM | $77.15 | Up $0.00 | $77.15 | $77.15 | 200 |
| 01:25 PM | $77.14 | Up $0.00 | $77.14 | $77.12 | 3,800 |
| 01:24 PM | $77.14 | Up $0.02 | $77.14 | $77.12 | 2,819 |
| 01:23 PM | $77.13 | Down $ -0.03 | $77.16 | $77.13 | 1,900 |
| 01:22 PM | $77.16 | Down $0.00 | $77.17 | $77.14 | 1,700 |
| 01:21 PM | $77.16 | Down $ -0.01 | $77.17 | $77.15 | 2,627 |
| 01:20 PM | $77.17 | Down $ -0.01 | $77.20 | $77.16 | 3,635 |
| 01:19 PM | $77.18 | Down $ -0.01 | $77.20 | $77.18 | 1,200 |
| 01:18 PM | $77.20 | Down $ -0.01 | $77.20 | $77.19 | 2,696 |
| 01:17 PM | $77.20 | Up $0.01 | $77.21 | $77.19 | 1,541 |
| 01:16 PM | $77.19 | Down $ -0.01 | $77.21 | $77.19 | 3,141 |
| 01:15 PM | $77.20 | Up $0.01 | $77.21 | $77.19 | 3,171 |
| 01:14 PM | $77.20 | Down $0.00 | $77.20 | $77.20 | 1,122 |
| 01:13 PM | $77.20 | Up $0.00 | $77.20 | $77.18 | 1,713 |
| 01:12 PM | $77.20 | Up $0.01 | $77.20 | $77.18 | 501 |
| 01:11 PM | $77.18 | Down $0.00 | $77.19 | $77.18 | 604 |
| 01:10 PM | $77.19 | Down $0.00 | $77.20 | $77.18 | 2,266 |
| 01:09 PM | $77.19 | Up $0.00 | $77.20 | $77.18 | 5,591 |
| 01:08 PM | $77.19 | Up $0.02 | $77.19 | $77.16 | 1,201 |
| 01:07 PM | $77.17 | Up $0.01 | $77.17 | $77.14 | 3,277 |
| 01:06 PM | $77.16 | Down $ -0.02 | $77.18 | $77.15 | 4,146 |
| 01:05 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 971 |
| 01:04 PM | $77.18 | Up $0.01 | $77.18 | $77.16 | 2,300 |
| 01:03 PM | $77.17 | Up $0.02 | $77.17 | $77.14 | 2,700 |
| 01:02 PM | $77.15 | Down $ -0.01 | $77.15 | $77.15 | 200 |
| 01:01 PM | $77.16 | Up $0.02 | $77.16 | $77.15 | 600 |
| 01:00 PM | $77.14 | Down $ -0.01 | $77.16 | $77.14 | 1,500 |
| 12:59 PM | $77.15 | Up $0.00 | $77.15 | $77.14 | 665 |
| 12:58 PM | $77.15 | Down $ -0.01 | $77.15 | $77.15 | 300 |
| 12:57 PM | $77.16 | Down $ -0.01 | $77.17 | $77.15 | 3,512 |
| 12:56 PM | $77.17 | Down $ -0.03 | $77.20 | $77.16 | 4,988 |
| 12:55 PM | $77.20 | Down $ -0.01 | $77.21 | $77.20 | 5,013 |
| 12:54 PM | $77.21 | Up $0.00 | $77.22 | $77.21 | 415 |
| 12:53 PM | $77.21 | Up $0.00 | $77.21 | $77.21 | 1,200 |
| 12:52 PM | $77.21 | Up $0.00 | $77.21 | $77.21 | 100 |
| 12:51 PM | $77.21 | Up $0.00 | $77.21 | $77.20 | 2,021 |
| 12:50 PM | $77.21 | Down $0.00 | $77.21 | $77.21 | 1,719 |
| 12:49 PM | $77.21 | Up $0.00 | $77.22 | $77.20 | 1,600 |
| 12:48 PM | $77.21 | Up $0.01 | $77.22 | $77.19 | 4,964 |
| 12:47 PM | $77.20 | Up $0.00 | $77.20 | $77.19 | 3,060 |
| 12:46 PM | $77.20 | Down $ -0.01 | $77.21 | $77.19 | 5,103 |
| 12:45 PM | $77.21 | Up $0.00 | $77.21 | $77.20 | 3,272 |
| 12:43 PM | $77.21 | Up $0.02 | $77.21 | $77.19 | 712 |
| 12:43 PM | $77.21 | Up $0.00 | $77.21 | $77.19 | 0 |
| 12:42 PM | $77.19 | Up $0.01 | $77.20 | $77.18 | 5,058 |
| 12:41 PM | $77.18 | Up $0.01 | $77.18 | $77.16 | 6,368 |
| 12:40 PM | $77.17 | Down $ -0.02 | $77.19 | $77.17 | 2,200 |
| 12:39 PM | $77.18 | Up $0.03 | $77.18 | $77.16 | 300 |
| 12:38 PM | $77.16 | Up $0.01 | $77.16 | $77.15 | 700 |
| 12:37 PM | $77.15 | Up $0.02 | $77.15 | $77.13 | 963 |
| 12:36 PM | $77.13 | Up $0.00 | $77.13 | $77.09 | 2,220 |
| 12:35 PM | $77.13 | Up $0.00 | $77.13 | $77.12 | 500 |
| 12:34 PM | $77.12 | Up $0.03 | $77.12 | $77.10 | 2,740 |
| 12:33 PM | $77.09 | Down $ -0.05 | $77.14 | $77.09 | 5,148 |
| 12:32 PM | $77.14 | Up $0.01 | $77.14 | $77.14 | 525 |
| 12:31 PM | $77.13 | Up $0.00 | $77.13 | $77.12 | 485 |
| 12:30 PM | $77.13 | Down $ -0.01 | $77.13 | $77.10 | 2,400 |
| 12:29 PM | $77.14 | Up $0.00 | $77.14 | $77.13 | 1,445 |
| 12:28 PM | $77.14 | Down $0.00 | $77.14 | $77.13 | 1,875 |
| 12:27 PM | $77.14 | Down $ -0.03 | $77.16 | $77.13 | 4,099 |
| 12:26 PM | $77.17 | Up $0.00 | $77.17 | $77.15 | 3,573 |
| 12:25 PM | $77.17 | Up $0.00 | $77.18 | $77.17 | 1,643 |
| 12:24 PM | $77.17 | Up $0.01 | $77.17 | $77.16 | 1,100 |
| 12:23 PM | $77.16 | Up $0.02 | $77.16 | $77.15 | 784 |
| 12:22 PM | $77.14 | Down $ -0.03 | $77.17 | $77.14 | 2,390 |
| 12:21 PM | $77.17 | Up $0.00 | $77.17 | $77.15 | 2,344 |
| 12:20 PM | $77.17 | Down $ -0.02 | $77.18 | $77.17 | 2,359 |
| 12:19 PM | $77.18 | Up $0.00 | $77.19 | $77.16 | 4,581 |
| 12:18 PM | $77.18 | Down $ -0.01 | $77.22 | $77.18 | 2,672 |
| 12:17 PM | $77.19 | Down $ -0.01 | $77.20 | $77.19 | 200 |
| 12:16 PM | $77.20 | Down $0.00 | $77.21 | $77.18 | 2,700 |
| 12:15 PM | $77.21 | Up $0.02 | $77.21 | $77.18 | 1,998 |
| 12:14 PM | $77.18 | Up $0.03 | $77.19 | $77.15 | 3,436 |
| 12:13 PM | $77.16 | Up $0.03 | $77.16 | $77.14 | 4,085 |
| 12:12 PM | $77.13 | Up $0.02 | $77.14 | $77.12 | 5,196 |
| 12:11 PM | $77.12 | Up $0.02 | $77.12 | $77.09 | 2,983 |
| 12:10 PM | $77.09 | Up $0.01 | $77.11 | $77.08 | 915 |
| 12:09 PM | $77.09 | Up $0.00 | $77.09 | $77.09 | 100 |
| 12:08 PM | $77.09 | Down $ -0.01 | $77.09 | $77.08 | 1,200 |
| 12:07 PM | $77.09 | Down $ -0.02 | $77.11 | $77.08 | 908 |
| 12:06 PM | $77.11 | Up $0.01 | $77.12 | $77.09 | 1,442 |
| 12:05 PM | $77.10 | Up $0.00 | $77.11 | $77.08 | 1,837 |
| 12:04 PM | $77.10 | Down $ -0.06 | $77.16 | $77.09 | 7,549 |
| 12:03 PM | $77.16 | Up $0.02 | $77.16 | $77.14 | 1,243 |
| 12:02 PM | $77.14 | Up $0.02 | $77.14 | $77.13 | 400 |
| 12:01 PM | $77.12 | Up $0.03 | $77.12 | $77.07 | 2,000 |
| 12:00 PM | $77.09 | Down $ -0.01 | $77.12 | $77.08 | 1,482 |
| 11:59 AM | $77.10 | Up $0.02 | $77.10 | $77.06 | 2,688 |
| 11:58 AM | $77.08 | Up $0.01 | $77.09 | $77.06 | 1,818 |
| 11:57 AM | $77.07 | Up $0.02 | $77.09 | $77.06 | 16,967 |
| 11:56 AM | $77.05 | Up $0.00 | $77.07 | $77.05 | 2,848 |
| 11:55 AM | $77.05 | Up $0.00 | $77.06 | $77.04 | 1,779 |
| 11:54 AM | $77.05 | Up $0.00 | $77.06 | $77.04 | 6,000 |
| 11:53 AM | $77.05 | Up $0.00 | $77.07 | $77.05 | 1,810 |
| 11:52 AM | $77.05 | Up $0.03 | $77.07 | $77.02 | 4,554 |
| 11:51 AM | $77.02 | Up $0.02 | $77.02 | $77.01 | 2,048 |
| 11:50 AM | $77.00 | Down $ -0.08 | $77.10 | $77.00 | 15,654 |
| 11:49 AM | $77.09 | Up $0.00 | $77.09 | $77.08 | 2,738 |
| 11:48 AM | $77.08 | Down $0.00 | $77.09 | $77.07 | 7,215 |
| 11:47 AM | $77.09 | Up $0.01 | $77.09 | $77.06 | 5,537 |
| 11:46 AM | $77.08 | Down $ -0.02 | $77.09 | $77.08 | 2,191 |
| 11:45 AM | $77.10 | Down $ -0.01 | $77.10 | $77.10 | 2,779 |
| 11:44 AM | $77.11 | Up $0.01 | $77.11 | $77.11 | 400 |
| 11:43 AM | $77.10 | Up $0.00 | $77.11 | $77.09 | 924 |
| 11:42 AM | $77.10 | Up $0.00 | $77.10 | $77.09 | 1,600 |
| 11:41 AM | $77.10 | Up $0.03 | $77.10 | $77.08 | 3,100 |
| 11:40 AM | $77.07 | Up $0.02 | $77.07 | $77.04 | 2,418 |
| 11:39 AM | $77.05 | Up $0.01 | $77.07 | $77.05 | 1,481 |
| 11:38 AM | $77.04 | Down $ -0.05 | $77.09 | $77.04 | 3,309 |
| 11:37 AM | $77.09 | Up $0.06 | $77.09 | $77.04 | 5,859 |
| 11:36 AM | $77.03 | Up $0.00 | $77.03 | $77.01 | 2,928 |
| 11:35 AM | $77.03 | Down $ -0.07 | $77.10 | $77.02 | 24,508 |
| 11:34 AM | $77.10 | Up $0.14 | $77.11 | $76.96 | 62,676 |
| 11:33 AM | $76.96 | Up $0.02 | $76.96 | $76.93 | 3,901 |
| 11:32 AM | $76.94 | Up $0.02 | $76.95 | $76.92 | 1,602 |
| 11:31 AM | $76.92 | Down $ -0.02 | $76.95 | $76.91 | 2,988 |
| 11:30 AM | $76.94 | Up $0.01 | $76.94 | $76.91 | 2,317 |
| 11:29 AM | $76.93 | Down $ -0.02 | $76.97 | $76.92 | 11,952 |
| 11:28 AM | $76.95 | Up $0.04 | $76.95 | $76.92 | 10,051 |
| 11:27 AM | $76.91 | Up $0.03 | $76.92 | $76.88 | 7,876 |
| 11:26 AM | $76.88 | Up $0.04 | $76.88 | $76.84 | 8,983 |
| 11:25 AM | $76.84 | Up $0.00 | $76.86 | $76.82 | 7,838 |
| 11:24 AM | $76.84 | Down $ -0.01 | $76.86 | $76.83 | 13,684 |
| 11:23 AM | $76.85 | Up $0.00 | $76.86 | $76.84 | 7,638 |
| 11:22 AM | $76.85 | Up $0.05 | $76.86 | $76.80 | 11,786 |
| 11:21 AM | $76.80 | Up $0.03 | $76.80 | $76.76 | 13,887 |
| 11:20 AM | $76.77 | Up $0.00 | $76.78 | $76.76 | 7,742 |
| 11:19 AM | $76.76 | Down $ -0.01 | $76.79 | $76.76 | 8,686 |
| 11:18 AM | $76.77 | Up $0.01 | $76.78 | $76.76 | 4,070 |
| 11:17 AM | $76.76 | Up $0.01 | $76.76 | $76.75 | 4,707 |
| 11:16 AM | $76.75 | Down $ -0.01 | $76.77 | $76.74 | 8,934 |
| 11:15 AM | $76.76 | Up $0.01 | $76.77 | $76.75 | 9,576 |
| 11:14 AM | $76.75 | Up $0.00 | $76.77 | $76.74 | 5,830 |
| 11:13 AM | $76.75 | Down $ -0.02 | $76.77 | $76.74 | 9,036 |
| 11:12 AM | $76.77 | Down $ -0.01 | $76.78 | $76.75 | 5,246 |
| 11:11 AM | $76.78 | Down $ -0.02 | $76.79 | $76.77 | 5,030 |
| 11:10 AM | $76.80 | Up $0.00 | $76.80 | $76.77 | 4,655 |
| 11:09 AM | $76.80 | Up $0.04 | $76.80 | $76.76 | 6,288 |
| 11:08 AM | $76.76 | Down $ -0.02 | $76.79 | $76.76 | 3,022 |
| 11:07 AM | $76.77 | Down $ -0.02 | $76.80 | $76.77 | 2,436 |
| 11:06 AM | $76.79 | Down $ -0.03 | $76.81 | $76.78 | 6,138 |
| 11:05 AM | $76.81 | Down $ -0.03 | $76.85 | $76.81 | 3,869 |
| 11:04 AM | $76.84 | Down $ -0.01 | $76.86 | $76.84 | 4,305 |
| 11:03 AM | $76.85 | Up $0.01 | $76.85 | $76.84 | 5,077 |
| 11:02 AM | $76.84 | Down $ -0.04 | $76.89 | $76.84 | 6,972 |
| 11:01 AM | $76.88 | Down $ -0.05 | $76.93 | $76.88 | 6,090 |
| 11:00 AM | $76.93 | Up $0.02 | $76.93 | $76.89 | 21,019 |
| 10:59 AM | $76.90 | Up $0.01 | $76.91 | $76.88 | 11,364 |
| 10:58 AM | $76.89 | Up $0.05 | $76.90 | $76.83 | 5,543 |
| 10:57 AM | $76.85 | Up $0.00 | $76.85 | $76.82 | 9,904 |
| 10:56 AM | $76.84 | Up $0.03 | $76.87 | $76.82 | 16,333 |
| 10:55 AM | $76.82 | Down $ -0.01 | $76.82 | $76.78 | 18,833 |
| 10:54 AM | $76.83 | Up $0.09 | $76.83 | $76.73 | 24,423 |
| 10:53 AM | $76.73 | Down $0.00 | $76.74 | $76.72 | 7,824 |
| 10:52 AM | $76.74 | Down $ -0.02 | $76.76 | $76.73 | 1,647 |
| 10:51 AM | $76.76 | Up $0.01 | $76.77 | $76.75 | 2,996 |
| 10:50 AM | $76.75 | Down $0.00 | $76.75 | $76.74 | 2,311 |
| 10:49 AM | $76.75 | Up $0.02 | $76.75 | $76.74 | 1,708 |
| 10:48 AM | $76.73 | Down $ -0.01 | $76.74 | $76.73 | 946 |
| 10:47 AM | $76.74 | Down $0.00 | $76.75 | $76.74 | 558 |
| 10:46 AM | $76.74 | Up $0.02 | $76.74 | $76.71 | 2,596 |
| 10:45 AM | $76.72 | Up $0.00 | $76.73 | $76.71 | 1,383 |
| 10:44 AM | $76.72 | Up $0.01 | $76.73 | $76.71 | 3,192 |
| 10:43 AM | $76.71 | Up $0.03 | $76.74 | $76.69 | 9,531 |
| 10:42 AM | $76.68 | Down $ -0.01 | $76.69 | $76.68 | 5,106 |
| 10:41 AM | $76.68 | Up $0.01 | $76.69 | $76.67 | 3,048 |
| 10:40 AM | $76.67 | Down $ -0.03 | $76.70 | $76.67 | 3,780 |
| 10:39 AM | $76.70 | Down $ -0.01 | $76.71 | $76.69 | 1,100 |
| 10:38 AM | $76.71 | Down $ -0.04 | $76.75 | $76.71 | 4,013 |
| 10:37 AM | $76.75 | Down $ -0.03 | $76.78 | $76.75 | 1,256 |
| 10:36 AM | $76.78 | Up $0.02 | $76.80 | $76.77 | 1,779 |
| 10:35 AM | $76.76 | Down $ -0.01 | $76.76 | $76.74 | 2,130 |
| 10:34 AM | $76.77 | Down $ -0.02 | $76.79 | $76.77 | 931 |
| 10:33 AM | $76.79 | Up $0.02 | $76.80 | $76.75 | 3,129 |
| 10:32 AM | $76.76 | Down $ -0.01 | $76.78 | $76.76 | 3,108 |
| 10:31 AM | $76.77 | Down $ -0.01 | $76.77 | $76.76 | 1,622 |
| 10:30 AM | $76.78 | Up $0.00 | $76.79 | $76.77 | 2,492 |
| 10:29 AM | $76.78 | Down $ -0.02 | $76.81 | $76.77 | 8,132 |
| 10:28 AM | $76.80 | Up $0.02 | $76.80 | $76.78 | 1,837 |
| 10:27 AM | $76.78 | Down $ -0.01 | $76.81 | $76.78 | 2,858 |
| 10:26 AM | $76.79 | Down $ -0.04 | $76.84 | $76.79 | 3,569 |
| 10:25 AM | $76.84 | Down $ -0.02 | $76.86 | $76.82 | 5,041 |
| 10:24 AM | $76.85 | Down $ -0.02 | $76.89 | $76.85 | 4,901 |
| 10:23 AM | $76.87 | Down $0.00 | $76.88 | $76.86 | 3,327 |
| 10:22 AM | $76.88 | Down $ -0.02 | $76.88 | $76.80 | 216,006 |
| 10:21 AM | $76.89 | Up $0.03 | $76.89 | $76.86 | 900 |
| 10:20 AM | $76.86 | Up $0.03 | $76.87 | $76.83 | 24,704 |
| 10:19 AM | $76.83 | Down $ -0.02 | $76.86 | $76.82 | 2,910 |
| 10:18 AM | $76.85 | Up $0.03 | $76.85 | $76.82 | 1,768 |
| 10:17 AM | $76.82 | Down $ -0.02 | $76.85 | $76.82 | 2,800 |
| 10:16 AM | $76.84 | Down $ -0.02 | $76.86 | $76.84 | 3,678 |
| 10:15 AM | $76.85 | Down $ -0.01 | $76.87 | $76.85 | 1,592 |
| 10:14 AM | $76.86 | Up $0.00 | $76.91 | $76.86 | 3,895 |
| 10:13 AM | $76.86 | Up $0.03 | $76.86 | $76.84 | 3,097 |
| 10:12 AM | $76.83 | Up $0.02 | $76.85 | $76.81 | 3,478 |
| 10:11 AM | $76.81 | Down $ -0.01 | $76.83 | $76.81 | 2,710 |
| 10:10 AM | $76.82 | Up $0.02 | $76.83 | $76.79 | 2,050 |
| 10:09 AM | $76.80 | Up $0.02 | $76.82 | $76.79 | 3,388 |
| 10:08 AM | $76.78 | Down $ -0.01 | $76.79 | $76.78 | 1,958 |
| 10:07 AM | $76.79 | Up $0.02 | $76.79 | $76.76 | 3,328 |
| 10:06 AM | $76.78 | Up $0.02 | $76.79 | $76.76 | 2,738 |
| 10:05 AM | $76.76 | Up $0.00 | $76.77 | $76.74 | 6,937 |
| 10:04 AM | $76.76 | Down $ -0.02 | $76.78 | $76.76 | 1,745 |
| 10:03 AM | $76.78 | Up $0.02 | $76.78 | $76.74 | 2,788 |
| 10:02 AM | $76.76 | Down $ -0.01 | $76.76 | $76.73 | 4,545 |
| 10:01 AM | $76.76 | Up $0.04 | $76.76 | $76.71 | 6,730 |
| 10:00 AM | $76.72 | Up $0.03 | $76.72 | $76.68 | 3,587 |
| 09:59 AM | $76.69 | Down $ -0.02 | $76.73 | $76.68 | 5,588 |
| 09:58 AM | $76.71 | Up $0.00 | $76.72 | $76.68 | 6,522 |
| 09:57 AM | $76.71 | Up $0.00 | $76.71 | $76.70 | 1,719 |
| 09:56 AM | $76.71 | Up $0.05 | $76.71 | $76.68 | 1,045 |
| 09:55 AM | $76.66 | Down $ -0.01 | $76.67 | $76.65 | 2,819 |
| 09:54 AM | $76.67 | Up $0.00 | $76.68 | $76.66 | 4,722 |
| 09:53 AM | $76.67 | Up $0.03 | $76.68 | $76.61 | 7,516 |
| 09:52 AM | $76.64 | Down $ -0.03 | $76.65 | $76.63 | 4,965 |
| 09:51 AM | $76.67 | Up $0.09 | $76.67 | $76.59 | 6,674 |
| 09:50 AM | $76.58 | Down $ -0.03 | $76.62 | $76.58 | 2,405 |
| 09:49 AM | $76.61 | Up $0.00 | $76.63 | $76.59 | 6,213 |
| 09:48 AM | $76.61 | Down $ -0.01 | $76.64 | $76.61 | 1,810 |
| 09:47 AM | $76.62 | Down $ -0.02 | $76.67 | $76.62 | 5,579 |
| 09:46 AM | $76.64 | Down $ -0.03 | $76.67 | $76.62 | 4,400 |
| 09:45 AM | $76.67 | Down $ -0.01 | $76.69 | $76.64 | 14,165 |
| 09:44 AM | $76.68 | Down $ -0.03 | $76.72 | $76.68 | 6,562 |
| 09:43 AM | $76.71 | Down $ -0.06 | $76.77 | $76.71 | 9,968 |
| 09:42 AM | $76.77 | Down $ -0.02 | $76.79 | $76.76 | 3,551 |
| 09:41 AM | $76.79 | Up $0.02 | $76.81 | $76.77 | 7,119 |
| 09:40 AM | $76.77 | Up $0.03 | $76.78 | $76.73 | 4,765 |
| 09:39 AM | $76.74 | Down $ -0.02 | $76.80 | $76.74 | 5,823 |
| 09:38 AM | $76.76 | Down $ -0.04 | $76.83 | $76.76 | 1,886 |
| 09:37 AM | $76.80 | Down $ -0.02 | $76.83 | $76.79 | 2,952 |
| 09:36 AM | $76.82 | Down $ -0.06 | $76.87 | $76.79 | 6,127 |
| 09:35 AM | $76.88 | Down $ -0.01 | $76.88 | $76.85 | 2,192 |
| 09:34 AM | $76.89 | Up $0.00 | $76.94 | $76.89 | 4,895 |
| 09:33 AM | $76.89 | Up $0.06 | $76.89 | $76.83 | 2,167 |
| 09:32 AM | $76.83 | Up $0.01 | $76.84 | $76.79 | 9,666 |
| 09:31 AM | $76.82 | Up $0.07 | $76.87 | $76.77 | 19,679 |
| 09:30 AM | $76.75 | Down $ -0.22 | $76.83 | $76.71 | 32,034 |
| Previous close | $76.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-05-2024 | $77.04 | $77.11 | $77.22 | $76.92 | 969,339 |
| 15-05-2024 | $76.97 | $76.99 | $77.31 | $76.87 | 1,821,686 |
| 14-05-2024 | $77.04 | $77.14 | $77.29 | $77.03 | 1,649,074 |
| 13-05-2024 | $77.43 | $77.39 | $77.44 | $77.26 | 1,043,691 |
| 10-05-2024 | $77.18 | $77.53 | $77.61 | $77.15 | 1,829,096 |
| 09-05-2024 | $77.61 | $77.24 | $77.64 | $77.17 | 1,307,117 |
| 08-05-2024 | $76.97 | $76.89 | $77.07 | $76.83 | 1,604,417 |
| 07-05-2024 | $76.33 | $76.05 | $76.44 | $76.00 | 1,915,574 |
| 06-05-2024 | $75.78 | $75.71 | $75.85 | $75.63 | 2,206,905 |
| 03-05-2024 | $76.35 | $75.85 | $76.43 | $75.79 | 3,341,934 |
| 02-05-2024 | $75.80 | $76.14 | $76.21 | $75.75 | 4,335,861 |
| 01-05-2024 | $76.41 | $76.26 | $76.80 | $76.16 | 2,296,106 |
| 30-04-2024 | $75.90 | $75.93 | $76.14 | $75.80 | 2,332,590 |
| 29-04-2024 | $75.48 | $75.85 | $75.88 | $75.37 | 1,379,419 |
| 26-04-2024 | $75.17 | $75.08 | $75.49 | $75.07 | 2,410,467 |
| 25-04-2024 | $75.03 | $75.30 | $75.70 | $75.00 | 5,971,270 |
| 24-04-2024 | $71.20 | $71.09 | $71.30 | $70.98 | 2,291,758 |
| 23-04-2024 | $70.84 | $70.63 | $71.10 | $70.59 | 1,844,424 |
| 22-04-2024 | $70.12 | $70.05 | $70.49 | $69.98 | 1,551,725 |
| 19-04-2024 | $68.56 | $68.49 | $68.71 | $68.24 | 1,863,006 |
| 18-04-2024 | $68.36 | $68.73 | $68.79 | $68.22 | 1,764,412 |
| 17-04-2024 | $68.53 | $68.29 | $68.73 | $68.23 | 1,750,317 |
| 16-04-2024 | $68.26 | $68.34 | $68.60 | $68.24 | 1,382,514 |
| 15-04-2024 | $68.73 | $69.39 | $69.39 | $68.54 | 2,932,565 |
| 12-04-2024 | $68.93 | $69.13 | $69.22 | $68.60 | 2,862,570 |
| 11-04-2024 | $69.45 | $69.32 | $69.76 | $69.08 | 2,445,455 |
| 10-04-2024 | $68.10 | $67.75 | $68.17 | $67.65 | 1,692,327 |
| 09-04-2024 | $68.41 | $68.29 | $68.42 | $68.02 | 1,673,247 |
| 08-04-2024 | $67.69 | $67.59 | $67.77 | $67.53 | 1,099,502 |
| 05-04-2024 | $67.45 | $67.47 | $67.72 | $67.30 | 2,195,470 |
Graphs are not available, please refer to the detailed table