Quotes and Market Data
Find a quote
BROOKFIELD ASSET MANAGEMENT LTD
85.44 Down -0.58 (-0.68 %)
Delayed : 2025/07/31 17:40:00
- Previous close $86.02
- Opening $86.00
- Price Ask $85.12
- Price Bid $85.12
- Size Bid 1
- Size Ask 1
- Today High $87.37
- Today Low $85.09
- 52 Weeks High $90.24
- 52 Weeks Low $52.46
- Volume 963,533
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $85.44 | Up $0.00 | $85.44 | $85.44 | 514,800 |
| 03:59 PM | $85.44 | Up $0.11 | $85.48 | $85.35 | 25,900 |
| 03:58 PM | $85.33 | Down $0.00 | $85.40 | $85.32 | 10,300 |
| 03:57 PM | $85.34 | Up $0.07 | $85.34 | $85.21 | 7,200 |
| 03:56 PM | $85.26 | Down $ -0.01 | $85.30 | $85.21 | 10,200 |
| 03:55 PM | $85.27 | Up $0.13 | $85.27 | $85.12 | 11,700 |
| 03:54 PM | $85.14 | Up $0.00 | $85.18 | $85.09 | 8,000 |
| 03:53 PM | $85.14 | Down $ -0.03 | $85.21 | $85.13 | 7,600 |
| 03:52 PM | $85.17 | Down $ -0.10 | $85.24 | $85.16 | 9,400 |
| 03:51 PM | $85.27 | Down $ -0.16 | $85.42 | $85.24 | 5,400 |
| 03:50 PM | $85.43 | Down $ -0.23 | $85.66 | $85.38 | 15,900 |
| 03:49 PM | $85.66 | Up $0.04 | $85.68 | $85.62 | 3,900 |
| 03:48 PM | $85.62 | Down $ -0.03 | $85.64 | $85.62 | 900 |
| 03:47 PM | $85.65 | Up $0.01 | $85.65 | $85.59 | 1,300 |
| 03:46 PM | $85.64 | Down $ -0.01 | $85.66 | $85.60 | 3,100 |
| 03:45 PM | $85.65 | Down $ -0.04 | $85.71 | $85.65 | 1,300 |
| 03:44 PM | $85.69 | Up $0.04 | $85.69 | $85.67 | 1,200 |
| 03:43 PM | $85.65 | Down $ -0.02 | $85.71 | $85.65 | 1,700 |
| 03:42 PM | $85.67 | Down $ -0.01 | $85.69 | $85.64 | 1,800 |
| 03:41 PM | $85.68 | Up $0.05 | $85.68 | $85.61 | 1,500 |
| 03:40 PM | $85.63 | Up $0.07 | $85.63 | $85.55 | 4,700 |
| 03:39 PM | $85.56 | Down $ -0.05 | $85.59 | $85.56 | 500 |
| 03:38 PM | $85.61 | Up $0.00 | $85.61 | $85.57 | 1,500 |
| 03:37 PM | $85.61 | Up $0.00 | $85.62 | $85.60 | 1,600 |
| 03:36 PM | $85.61 | Down $ -0.07 | $85.68 | $85.61 | 2,200 |
| 03:35 PM | $85.68 | Down $ -0.02 | $85.75 | $85.68 | 2,000 |
| 03:34 PM | $85.70 | Down $ -0.03 | $85.73 | $85.66 | 1,800 |
| 03:33 PM | $85.73 | Up $0.01 | $85.73 | $85.69 | 1,100 |
| 03:32 PM | $85.72 | Up $0.06 | $85.72 | $85.68 | 3,500 |
| 03:31 PM | $85.66 | Down $ -0.01 | $85.70 | $85.66 | 500 |
| 03:30 PM | $85.67 | Up $0.03 | $85.69 | $85.64 | 2,000 |
| 03:29 PM | $85.64 | Up $0.02 | $85.64 | $85.60 | 1,400 |
| 03:28 PM | $85.62 | Down $ -0.03 | $85.64 | $85.62 | 500 |
| 03:27 PM | $85.65 | Up $0.06 | $85.68 | $85.57 | 3,000 |
| 03:26 PM | $85.59 | Down $ -0.05 | $85.61 | $85.59 | 400 |
| 03:25 PM | $85.64 | Up $0.01 | $85.65 | $85.61 | 1,400 |
| 03:24 PM | $85.63 | Up $0.00 | $85.65 | $85.62 | 1,800 |
| 03:22 PM | $85.63 | Down $ -0.02 | $85.65 | $85.63 | 300 |
| 03:22 PM | $85.63 | Up $0.00 | $85.65 | $85.63 | 0 |
| 03:21 PM | $85.65 | Down $ -0.13 | $85.79 | $85.65 | 1,700 |
| 03:20 PM | $85.78 | Up $0.04 | $85.78 | $85.73 | 500 |
| 03:19 PM | $85.74 | Up $0.02 | $85.79 | $85.74 | 1,500 |
| 03:17 PM | $85.72 | Up $0.08 | $85.72 | $85.66 | 800 |
| 03:17 PM | $85.72 | Up $0.00 | $85.72 | $85.66 | 0 |
| 03:16 PM | $85.64 | Down $ -0.06 | $85.64 | $85.64 | 200 |
| 03:15 PM | $85.70 | Up $0.04 | $85.70 | $85.65 | 500 |
| 03:14 PM | $85.66 | Down $ -0.06 | $85.68 | $85.66 | 600 |
| 03:13 PM | $85.72 | Down $ -0.01 | $85.75 | $85.67 | 1,100 |
| 03:12 PM | $85.73 | Down $ -0.07 | $85.73 | $85.69 | 400 |
| 03:11 PM | $85.80 | Down $ -0.02 | $85.80 | $85.80 | 100 |
| 03:10 PM | $85.82 | Down $ -0.03 | $85.87 | $85.82 | 1,300 |
| 03:08 PM | $85.85 | Down $ -0.07 | $85.88 | $85.85 | 500 |
| 03:08 PM | $85.85 | Up $0.00 | $85.88 | $85.85 | 0 |
| 03:06 PM | $85.92 | Up $0.01 | $85.92 | $85.87 | 500 |
| 03:06 PM | $85.92 | Up $0.00 | $85.92 | $85.87 | 0 |
| 03:05 PM | $85.91 | Up $0.03 | $85.91 | $85.87 | 600 |
| 03:04 PM | $85.88 | Up $0.00 | $85.91 | $85.88 | 300 |
| 03:02 PM | $85.88 | Down $ -0.01 | $85.91 | $85.88 | 400 |
| 03:02 PM | $85.88 | Up $0.00 | $85.91 | $85.88 | 0 |
| 03:01 PM | $85.89 | Down $ -0.01 | $85.89 | $85.89 | 100 |
| 03:00 PM | $85.90 | Up $0.15 | $85.90 | $85.72 | 3,300 |
| 02:59 PM | $85.75 | Up $0.02 | $85.75 | $85.75 | 100 |
| 02:57 PM | $85.73 | Down $ -0.15 | $85.87 | $85.73 | 700 |
| 02:57 PM | $85.73 | Up $0.00 | $85.87 | $85.73 | 0 |
| 02:56 PM | $85.88 | Up $0.02 | $85.89 | $85.83 | 2,700 |
| 02:55 PM | $85.86 | Down $ -0.12 | $85.94 | $85.86 | 2,400 |
| 02:54 PM | $85.98 | Down $ -0.05 | $85.99 | $85.98 | 200 |
| 02:51 PM | $86.03 | Down $ -0.08 | $86.07 | $86.03 | 200 |
| 02:51 PM | $86.03 | Up $0.00 | $86.07 | $86.03 | 0 |
| 02:51 PM | $86.03 | Up $0.00 | $86.07 | $86.03 | 0 |
| 02:50 PM | $86.11 | Down $ -0.01 | $86.15 | $86.11 | 200 |
| 02:48 PM | $86.12 | Up $0.01 | $86.13 | $86.09 | 600 |
| 02:48 PM | $86.12 | Up $0.00 | $86.13 | $86.09 | 0 |
| 02:47 PM | $86.11 | Down $ -0.07 | $86.13 | $86.11 | 200 |
| 02:46 PM | $86.18 | Up $0.07 | $86.18 | $86.14 | 500 |
| 02:45 PM | $86.11 | Up $0.00 | $86.11 | $86.09 | 200 |
| 02:44 PM | $86.11 | Up $0.09 | $86.11 | $86.05 | 1,200 |
| 02:42 PM | $86.02 | Down $ -0.06 | $86.04 | $86.00 | 900 |
| 02:42 PM | $86.02 | Up $0.00 | $86.04 | $86.00 | 0 |
| 02:41 PM | $86.08 | Up $0.03 | $86.08 | $86.08 | 200 |
| 02:40 PM | $86.05 | Up $0.04 | $86.05 | $86.03 | 1,200 |
| 02:39 PM | $86.01 | Down $ -0.03 | $86.04 | $86.01 | 300 |
| 02:38 PM | $86.04 | Down $ -0.06 | $86.04 | $86.04 | 100 |
| 02:36 PM | $86.10 | Up $0.01 | $86.13 | $86.08 | 900 |
| 02:36 PM | $86.10 | Up $0.00 | $86.13 | $86.08 | 0 |
| 02:35 PM | $86.09 | Up $0.04 | $86.09 | $86.04 | 200 |
| 02:34 PM | $86.05 | Up $0.01 | $86.05 | $86.04 | 400 |
| 02:33 PM | $86.04 | Up $0.00 | $86.04 | $86.04 | 100 |
| 02:32 PM | $86.04 | Up $0.01 | $86.05 | $86.01 | 300 |
| 02:31 PM | $86.03 | Up $0.06 | $86.03 | $86.01 | 200 |
| 02:30 PM | $85.98 | Up $0.03 | $85.99 | $85.97 | 1,200 |
| 02:29 PM | $85.94 | Up $0.08 | $85.94 | $85.94 | 100 |
| 02:28 PM | $85.86 | Up $0.03 | $85.86 | $85.86 | 100 |
| 02:27 PM | $85.83 | Up $0.04 | $85.83 | $85.83 | 300 |
| 02:26 PM | $85.79 | Up $0.02 | $85.79 | $85.79 | 200 |
| 02:25 PM | $85.77 | Up $0.02 | $85.77 | $85.75 | 300 |
| 02:24 PM | $85.75 | Up $0.06 | $85.75 | $85.71 | 400 |
| 02:23 PM | $85.69 | Down $ -0.01 | $85.71 | $85.69 | 500 |
| 02:21 PM | $85.70 | Up $0.06 | $85.73 | $85.70 | 500 |
| 02:21 PM | $85.70 | Up $0.00 | $85.73 | $85.70 | 0 |
| 02:20 PM | $85.65 | Up $0.16 | $85.65 | $85.56 | 500 |
| 02:19 PM | $85.49 | Up $0.09 | $85.49 | $85.45 | 400 |
| 02:18 PM | $85.40 | Down $ -0.04 | $85.42 | $85.40 | 300 |
| 02:17 PM | $85.44 | Up $0.04 | $85.44 | $85.40 | 200 |
| 02:16 PM | $85.40 | Down $ -0.10 | $85.40 | $85.30 | 2,100 |
| 02:15 PM | $85.50 | Down $ -0.13 | $85.51 | $85.50 | 600 |
| 02:14 PM | $85.63 | Up $0.00 | $85.63 | $85.62 | 300 |
| 02:13 PM | $85.63 | Down $ -0.04 | $85.69 | $85.63 | 300 |
| 02:12 PM | $85.67 | Up $0.03 | $85.67 | $85.67 | 200 |
| 02:11 PM | $85.64 | Up $0.02 | $85.64 | $85.64 | 200 |
| 02:10 PM | $85.62 | Down $ -0.02 | $85.68 | $85.62 | 500 |
| 02:09 PM | $85.64 | Down $ -0.08 | $85.68 | $85.64 | 300 |
| 02:08 PM | $85.72 | Up $0.10 | $85.72 | $85.59 | 1,100 |
| 02:07 PM | $85.62 | Down $ -0.05 | $85.63 | $85.57 | 500 |
| 02:06 PM | $85.67 | Down $ -0.17 | $85.70 | $85.67 | 400 |
| 02:05 PM | $85.84 | Down $ -0.03 | $85.84 | $85.84 | 100 |
| 02:04 PM | $85.87 | Up $0.03 | $85.87 | $85.87 | 100 |
| 02:03 PM | $85.84 | Up $0.01 | $85.84 | $85.84 | 200 |
| 02:02 PM | $85.83 | Down $ -0.07 | $85.87 | $85.83 | 200 |
| 02:01 PM | $85.90 | Up $0.05 | $85.90 | $85.90 | 100 |
| 02:00 PM | $85.85 | Up $0.10 | $85.85 | $85.76 | 600 |
| 01:59 PM | $85.75 | Up $0.06 | $85.75 | $85.67 | 700 |
| 01:58 PM | $85.69 | Down $ -0.06 | $85.69 | $85.69 | 200 |
| 01:57 PM | $85.75 | Up $0.01 | $85.78 | $85.74 | 400 |
| 01:56 PM | $85.74 | Down $ -0.01 | $85.74 | $85.74 | 300 |
| 01:55 PM | $85.75 | Down $ -0.02 | $85.80 | $85.75 | 900 |
| 01:54 PM | $85.77 | Down $ -0.01 | $85.77 | $85.77 | 100 |
| 01:53 PM | $85.78 | Down $ -0.04 | $85.85 | $85.78 | 600 |
| 01:51 PM | $85.82 | Down $ -0.09 | $85.91 | $85.82 | 400 |
| 01:51 PM | $85.82 | Up $0.00 | $85.91 | $85.82 | 0 |
| 01:50 PM | $85.91 | Down $ -0.11 | $86.00 | $85.91 | 800 |
| 01:49 PM | $86.02 | Down $ -0.04 | $86.02 | $86.02 | 100 |
| 01:48 PM | $86.06 | Up $0.02 | $86.06 | $86.00 | 2,800 |
| 01:47 PM | $86.04 | Down $ -0.01 | $86.04 | $86.04 | 100 |
| 01:45 PM | $86.05 | Up $0.03 | $86.05 | $86.05 | 100 |
| 01:45 PM | $86.05 | Up $0.00 | $86.05 | $86.05 | 0 |
| 01:44 PM | $86.02 | Up $0.08 | $86.02 | $85.94 | 1,000 |
| 01:43 PM | $85.94 | Down $ -0.09 | $85.94 | $85.94 | 200 |
| 01:42 PM | $86.03 | Down $ -0.03 | $86.08 | $86.03 | 600 |
| 01:40 PM | $86.06 | Up $0.04 | $86.06 | $86.01 | 600 |
| 01:40 PM | $86.06 | Up $0.00 | $86.06 | $86.01 | 0 |
| 01:39 PM | $86.02 | Up $0.01 | $86.02 | $85.99 | 300 |
| 01:38 PM | $86.01 | Down $ -0.15 | $86.11 | $86.01 | 600 |
| 01:37 PM | $86.16 | Up $0.04 | $86.16 | $86.10 | 500 |
| 01:36 PM | $86.12 | Up $0.08 | $86.12 | $86.11 | 500 |
| 01:35 PM | $86.04 | Up $0.06 | $86.08 | $86.01 | 1,400 |
| 01:34 PM | $85.98 | Up $0.02 | $85.98 | $85.98 | 200 |
| 01:33 PM | $85.96 | Up $0.10 | $85.96 | $85.90 | 800 |
| 01:32 PM | $85.86 | Down $ -0.10 | $85.92 | $85.86 | 800 |
| 01:31 PM | $85.96 | Down $ -0.06 | $85.99 | $85.96 | 800 |
| 01:30 PM | $86.02 | Down $ -0.01 | $86.02 | $86.02 | 200 |
| 01:29 PM | $86.03 | Up $0.04 | $86.04 | $85.94 | 1,300 |
| 01:28 PM | $85.99 | Down $ -0.08 | $86.03 | $85.99 | 1,300 |
| 01:27 PM | $86.07 | Down $ -0.05 | $86.07 | $86.07 | 100 |
| 01:26 PM | $86.12 | Down $ -0.09 | $86.19 | $86.12 | 400 |
| 01:25 PM | $86.21 | Down $ -0.11 | $86.22 | $86.21 | 400 |
| 01:24 PM | $86.32 | Down $ -0.11 | $86.47 | $86.32 | 3,000 |
| 01:23 PM | $86.43 | Up $0.11 | $86.43 | $86.34 | 1,600 |
| 01:22 PM | $86.32 | Down $ -0.04 | $86.33 | $86.31 | 500 |
| 01:21 PM | $86.36 | Down $ -0.09 | $86.42 | $86.36 | 700 |
| 01:20 PM | $86.45 | Up $0.03 | $86.45 | $86.45 | 200 |
| 01:19 PM | $86.42 | Down $ -0.08 | $86.42 | $86.40 | 400 |
| 01:18 PM | $86.50 | Down $ -0.02 | $86.52 | $86.47 | 900 |
| 01:17 PM | $86.52 | Up $0.03 | $86.52 | $86.52 | 200 |
| 01:16 PM | $86.49 | Up $0.01 | $86.49 | $86.43 | 600 |
| 01:15 PM | $86.48 | Up $0.03 | $86.48 | $86.42 | 700 |
| 01:14 PM | $86.45 | Up $0.01 | $86.46 | $86.45 | 500 |
| 01:13 PM | $86.44 | Down $ -0.01 | $86.44 | $86.44 | 200 |
| 01:11 PM | $86.45 | Down $ -0.03 | $86.46 | $86.45 | 300 |
| 01:11 PM | $86.45 | Up $0.00 | $86.46 | $86.45 | 0 |
| 01:10 PM | $86.48 | Up $0.08 | $86.48 | $86.43 | 1,100 |
| 01:09 PM | $86.40 | Up $0.00 | $86.40 | $86.40 | 100 |
| 01:08 PM | $86.40 | Down $ -0.06 | $86.42 | $86.40 | 500 |
| 01:07 PM | $86.46 | Up $0.00 | $86.53 | $86.46 | 1,700 |
| 01:06 PM | $86.46 | Up $0.01 | $86.46 | $86.46 | 200 |
| 01:04 PM | $86.45 | Up $0.01 | $86.45 | $86.45 | 300 |
| 01:04 PM | $86.45 | Up $0.00 | $86.45 | $86.45 | 0 |
| 01:03 PM | $86.44 | Down $ -0.04 | $86.48 | $86.44 | 400 |
| 01:02 PM | $86.48 | Down $ -0.01 | $86.53 | $86.46 | 2,100 |
| 01:00 PM | $86.49 | Down $ -0.03 | $86.49 | $86.49 | 300 |
| 01:00 PM | $86.49 | Up $0.00 | $86.49 | $86.49 | 0 |
| 12:59 PM | $86.52 | Down $ -0.01 | $86.52 | $86.52 | 100 |
| 12:58 PM | $86.53 | Up $0.03 | $86.53 | $86.52 | 300 |
| 12:56 PM | $86.50 | Up $0.01 | $86.52 | $86.50 | 700 |
| 12:56 PM | $86.50 | Up $0.00 | $86.52 | $86.50 | 0 |
| 12:55 PM | $86.49 | Up $0.07 | $86.49 | $86.46 | 300 |
| 12:53 PM | $86.42 | Up $0.02 | $86.42 | $86.42 | 300 |
| 12:53 PM | $86.42 | Up $0.00 | $86.42 | $86.42 | 0 |
| 12:52 PM | $86.40 | Up $0.02 | $86.40 | $86.36 | 500 |
| 12:51 PM | $86.38 | Down $ -0.04 | $86.38 | $86.38 | 200 |
| 12:50 PM | $86.42 | Down $ -0.02 | $86.45 | $86.41 | 600 |
| 12:49 PM | $86.44 | Up $0.04 | $86.44 | $86.41 | 600 |
| 12:48 PM | $86.40 | Up $0.07 | $86.40 | $86.37 | 500 |
| 12:47 PM | $86.33 | Down $ -0.08 | $86.36 | $86.33 | 300 |
| 12:46 PM | $86.41 | Down $ -0.09 | $86.48 | $86.41 | 500 |
| 12:43 PM | $86.50 | Down $ -0.07 | $86.53 | $86.50 | 700 |
| 12:43 PM | $86.50 | Up $0.00 | $86.53 | $86.50 | 0 |
| 12:43 PM | $86.50 | Up $0.00 | $86.53 | $86.50 | 0 |
| 12:42 PM | $86.57 | Up $0.02 | $86.57 | $86.56 | 400 |
| 12:39 PM | $86.55 | Down $ -0.01 | $86.55 | $86.55 | 200 |
| 12:39 PM | $86.55 | Up $0.00 | $86.55 | $86.55 | 0 |
| 12:39 PM | $86.55 | Up $0.00 | $86.55 | $86.55 | 0 |
| 12:38 PM | $86.56 | Down $ -0.10 | $86.59 | $86.56 | 200 |
| 12:36 PM | $86.66 | Up $0.03 | $86.68 | $86.66 | 400 |
| 12:36 PM | $86.66 | Up $0.00 | $86.68 | $86.66 | 0 |
| 12:35 PM | $86.63 | Down $ -0.02 | $86.65 | $86.63 | 300 |
| 12:34 PM | $86.65 | Up $0.06 | $86.65 | $86.60 | 500 |
| 12:31 PM | $86.59 | Up $0.01 | $86.62 | $86.59 | 300 |
| 12:31 PM | $86.59 | Up $0.00 | $86.62 | $86.59 | 0 |
| 12:31 PM | $86.59 | Up $0.00 | $86.62 | $86.59 | 0 |
| 12:30 PM | $86.58 | Down $ -0.02 | $86.58 | $86.55 | 1,200 |
| 12:29 PM | $86.60 | Down $ -0.13 | $86.70 | $86.60 | 3,100 |
| 12:28 PM | $86.73 | Up $0.04 | $86.75 | $86.70 | 900 |
| 12:27 PM | $86.69 | Up $0.03 | $86.69 | $86.66 | 5,800 |
| 12:26 PM | $86.66 | Down $ -0.04 | $86.68 | $86.66 | 500 |
| 12:25 PM | $86.70 | Up $0.00 | $86.70 | $86.70 | 200 |
| 12:24 PM | $86.70 | Down $ -0.02 | $86.71 | $86.70 | 200 |
| 12:23 PM | $86.72 | Up $0.00 | $86.72 | $86.72 | 100 |
| 12:22 PM | $86.72 | Down $ -0.02 | $86.76 | $86.72 | 400 |
| 12:21 PM | $86.74 | Up $0.05 | $86.74 | $86.72 | 800 |
| 12:19 PM | $86.69 | Down $ -0.02 | $86.69 | $86.69 | 200 |
| 12:19 PM | $86.69 | Up $0.00 | $86.69 | $86.69 | 0 |
| 12:18 PM | $86.71 | Up $0.10 | $86.71 | $86.66 | 1,700 |
| 12:17 PM | $86.61 | Up $0.01 | $86.62 | $86.61 | 300 |
| 12:16 PM | $86.60 | Up $0.03 | $86.60 | $86.56 | 300 |
| 12:15 PM | $86.57 | Up $0.01 | $86.57 | $86.57 | 200 |
| 12:14 PM | $86.56 | Down $ -0.04 | $86.56 | $86.56 | 100 |
| 12:13 PM | $86.60 | Up $0.03 | $86.61 | $86.60 | 300 |
| 12:12 PM | $86.57 | Down $ -0.01 | $86.58 | $86.53 | 1,200 |
| 12:11 PM | $86.58 | Up $0.01 | $86.58 | $86.55 | 500 |
| 12:10 PM | $86.57 | Down $ -0.06 | $86.60 | $86.57 | 300 |
| 12:09 PM | $86.63 | Down $ -0.04 | $86.63 | $86.63 | 100 |
| 12:08 PM | $86.67 | Up $0.04 | $86.68 | $86.66 | 700 |
| 12:07 PM | $86.63 | Down $ -0.03 | $86.66 | $86.63 | 1,200 |
| 12:06 PM | $86.66 | Up $0.01 | $86.66 | $86.61 | 900 |
| 12:05 PM | $86.65 | Down $ -0.01 | $86.65 | $86.63 | 400 |
| 12:04 PM | $86.66 | Down $ -0.08 | $86.66 | $86.66 | 100 |
| 12:03 PM | $86.74 | Up $0.01 | $86.74 | $86.70 | 300 |
| 12:01 PM | $86.73 | Down $ -0.06 | $86.73 | $86.73 | 200 |
| 12:01 PM | $86.73 | Up $0.00 | $86.73 | $86.73 | 0 |
| 12:00 PM | $86.79 | Down $ -0.06 | $86.89 | $86.79 | 1,500 |
| 11:59 AM | $86.85 | Down $ -0.11 | $87.00 | $86.85 | 1,400 |
| 11:58 AM | $86.96 | Up $0.05 | $86.96 | $86.96 | 200 |
| 11:57 AM | $86.91 | Down $ -0.01 | $86.91 | $86.91 | 400 |
| 11:56 AM | $86.92 | Down $ -0.04 | $86.99 | $86.91 | 1,500 |
| 11:55 AM | $86.96 | Down $ -0.03 | $87.00 | $86.96 | 400 |
| 11:54 AM | $86.99 | Up $0.05 | $86.99 | $86.94 | 1,400 |
| 11:53 AM | $86.94 | Down $ -0.03 | $86.94 | $86.93 | 1,000 |
| 11:52 AM | $86.97 | Up $0.00 | $86.97 | $86.97 | 900 |
| 11:51 AM | $86.97 | Up $0.06 | $86.97 | $86.94 | 600 |
| 11:50 AM | $86.91 | Down $ -0.03 | $86.94 | $86.91 | 1,700 |
| 11:49 AM | $86.94 | Down $ -0.03 | $86.99 | $86.94 | 600 |
| 11:48 AM | $86.97 | Up $0.04 | $86.97 | $86.95 | 800 |
| 11:47 AM | $86.93 | Down $ -0.08 | $87.00 | $86.93 | 500 |
| 11:46 AM | $87.01 | Up $0.02 | $87.03 | $86.97 | 1,900 |
| 11:45 AM | $86.99 | Down $ -0.04 | $87.04 | $86.99 | 1,100 |
| 11:43 AM | $87.03 | Up $0.05 | $87.03 | $86.99 | 700 |
| 11:43 AM | $87.03 | Up $0.00 | $87.03 | $86.99 | 0 |
| 11:42 AM | $86.98 | Down $ -0.07 | $87.06 | $86.98 | 3,300 |
| 11:41 AM | $87.05 | Up $0.08 | $87.05 | $87.02 | 4,100 |
| 11:40 AM | $86.97 | Up $0.02 | $86.97 | $86.97 | 100 |
| 11:39 AM | $86.95 | Up $0.12 | $86.95 | $86.89 | 800 |
| 11:37 AM | $86.83 | Up $0.03 | $86.83 | $86.78 | 700 |
| 11:37 AM | $86.83 | Up $0.00 | $86.83 | $86.78 | 0 |
| 11:36 AM | $86.80 | Down $ -0.03 | $86.88 | $86.79 | 1,400 |
| 11:35 AM | $86.83 | Up $0.02 | $86.85 | $86.80 | 1,800 |
| 11:34 AM | $86.81 | Down $ -0.04 | $86.85 | $86.81 | 2,200 |
| 11:33 AM | $86.85 | Up $0.09 | $86.85 | $86.81 | 1,400 |
| 11:32 AM | $86.76 | Up $0.06 | $86.76 | $86.76 | 100 |
| 11:31 AM | $86.70 | Up $0.11 | $86.70 | $86.64 | 800 |
| 11:30 AM | $86.59 | Down $ -0.05 | $86.64 | $86.59 | 3,200 |
| 11:29 AM | $86.64 | Up $0.02 | $86.68 | $86.63 | 2,000 |
| 11:28 AM | $86.62 | Up $0.08 | $86.62 | $86.57 | 700 |
| 11:27 AM | $86.55 | Up $0.05 | $86.55 | $86.48 | 800 |
| 11:26 AM | $86.50 | Up $0.03 | $86.50 | $86.44 | 700 |
| 11:25 AM | $86.47 | Down $ -0.02 | $86.51 | $86.46 | 800 |
| 11:24 AM | $86.48 | Up $0.04 | $86.48 | $86.48 | 400 |
| 11:23 AM | $86.45 | Down $ -0.03 | $86.51 | $86.43 | 2,200 |
| 11:22 AM | $86.47 | Down $ -0.06 | $86.50 | $86.47 | 1,100 |
| 11:21 AM | $86.53 | Down $ -0.03 | $86.59 | $86.53 | 5,500 |
| 11:20 AM | $86.56 | Up $0.17 | $86.56 | $86.46 | 300 |
| 11:19 AM | $86.39 | Up $0.02 | $86.39 | $86.32 | 800 |
| 11:18 AM | $86.37 | Up $0.07 | $86.37 | $86.33 | 400 |
| 11:17 AM | $86.30 | Up $0.06 | $86.30 | $86.28 | 200 |
| 11:16 AM | $86.24 | Down $ -0.07 | $86.33 | $86.24 | 800 |
| 11:15 AM | $86.31 | Down $ -0.16 | $86.45 | $86.31 | 1,900 |
| 11:14 AM | $86.47 | Up $0.01 | $86.47 | $86.46 | 300 |
| 11:13 AM | $86.46 | Down $ -0.03 | $86.49 | $86.46 | 1,700 |
| 11:12 AM | $86.49 | Up $0.10 | $86.51 | $86.44 | 1,700 |
| 11:11 AM | $86.39 | Down $ -0.12 | $86.52 | $86.38 | 2,600 |
| 11:10 AM | $86.51 | Down $ -0.09 | $86.56 | $86.51 | 600 |
| 11:09 AM | $86.60 | Down $ -0.05 | $86.61 | $86.60 | 400 |
| 11:08 AM | $86.65 | Down $ -0.10 | $86.72 | $86.65 | 1,400 |
| 11:07 AM | $86.75 | Up $0.03 | $86.75 | $86.71 | 500 |
| 11:06 AM | $86.72 | Down $ -0.03 | $86.79 | $86.71 | 1,600 |
| 11:05 AM | $86.75 | Up $0.05 | $86.81 | $86.74 | 4,300 |
| 11:04 AM | $86.70 | Up $0.04 | $86.70 | $86.68 | 1,500 |
| 11:03 AM | $86.66 | Up $0.01 | $86.66 | $86.66 | 300 |
| 11:02 AM | $86.65 | Up $0.08 | $86.65 | $86.59 | 700 |
| 11:01 AM | $86.57 | Up $0.05 | $86.57 | $86.56 | 400 |
| 11:00 AM | $86.52 | Up $0.12 | $86.52 | $86.43 | 500 |
| 10:59 AM | $86.40 | Down $ -0.13 | $86.48 | $86.40 | 200 |
| 10:58 AM | $86.53 | Down $ -0.07 | $86.63 | $86.53 | 1,300 |
| 10:57 AM | $86.60 | Up $0.03 | $86.60 | $86.56 | 700 |
| 10:56 AM | $86.57 | Up $0.01 | $86.57 | $86.52 | 1,300 |
| 10:55 AM | $86.56 | Down $0.00 | $86.57 | $86.53 | 500 |
| 10:54 AM | $86.57 | Down $ -0.05 | $86.58 | $86.54 | 400 |
| 10:53 AM | $86.61 | Down $ -0.03 | $86.63 | $86.61 | 500 |
| 10:52 AM | $86.64 | Down $ -0.01 | $86.66 | $86.59 | 1,400 |
| 10:51 AM | $86.65 | Down $ -0.15 | $86.73 | $86.65 | 600 |
| 10:50 AM | $86.80 | Down $ -0.10 | $86.89 | $86.80 | 2,100 |
| 10:49 AM | $86.90 | Up $0.00 | $86.93 | $86.89 | 1,000 |
| 10:48 AM | $86.90 | Up $0.00 | $86.92 | $86.90 | 800 |
| 10:47 AM | $86.90 | Up $0.02 | $86.90 | $86.83 | 900 |
| 10:46 AM | $86.88 | Up $0.04 | $86.89 | $86.86 | 800 |
| 10:45 AM | $86.84 | Down $ -0.08 | $86.94 | $86.83 | 1,400 |
| 10:44 AM | $86.92 | Up $0.05 | $86.92 | $86.91 | 400 |
| 10:43 AM | $86.87 | Up $0.04 | $86.89 | $86.83 | 600 |
| 10:42 AM | $86.83 | Down $ -0.05 | $86.88 | $86.83 | 700 |
| 10:41 AM | $86.88 | Down $ -0.03 | $86.88 | $86.84 | 700 |
| 10:40 AM | $86.91 | Down $ -0.05 | $86.96 | $86.79 | 4,200 |
| 10:39 AM | $86.96 | Up $0.05 | $86.98 | $86.91 | 1,100 |
| 10:38 AM | $86.91 | Up $0.09 | $86.91 | $86.87 | 400 |
| 10:37 AM | $86.82 | Down $ -0.04 | $86.84 | $86.82 | 200 |
| 10:36 AM | $86.86 | Down $ -0.06 | $86.92 | $86.86 | 600 |
| 10:35 AM | $86.92 | Down $ -0.01 | $86.92 | $86.90 | 400 |
| 10:34 AM | $86.93 | Up $0.01 | $86.93 | $86.84 | 2,600 |
| 10:33 AM | $86.92 | Down $ -0.04 | $86.98 | $86.92 | 2,400 |
| 10:32 AM | $86.96 | Up $0.15 | $86.96 | $86.85 | 700 |
| 10:31 AM | $86.81 | Down $ -0.02 | $86.87 | $86.81 | 1,100 |
| 10:30 AM | $86.83 | Down $ -0.06 | $86.91 | $86.83 | 500 |
| 10:29 AM | $86.89 | Down $ -0.06 | $86.92 | $86.89 | 500 |
| 10:28 AM | $86.95 | Up $0.09 | $86.95 | $86.88 | 900 |
| 10:27 AM | $86.86 | Down $ -0.04 | $86.88 | $86.84 | 1,600 |
| 10:26 AM | $86.90 | Up $0.02 | $86.90 | $86.86 | 1,600 |
| 10:25 AM | $86.88 | Down $ -0.05 | $86.93 | $86.87 | 1,400 |
| 10:24 AM | $86.93 | Up $0.03 | $86.93 | $86.85 | 1,000 |
| 10:23 AM | $86.90 | Up $0.10 | $86.90 | $86.81 | 900 |
| 10:22 AM | $86.80 | Up $0.00 | $86.82 | $86.79 | 1,000 |
| 10:21 AM | $86.80 | Up $0.01 | $86.80 | $86.73 | 3,000 |
| 10:20 AM | $86.79 | Up $0.02 | $86.84 | $86.79 | 2,300 |
| 10:19 AM | $86.77 | Down $ -0.01 | $86.77 | $86.77 | 100 |
| 10:18 AM | $86.78 | Down $ -0.02 | $86.78 | $86.78 | 100 |
| 10:17 AM | $86.80 | Down $ -0.01 | $86.86 | $86.79 | 1,600 |
| 10:16 AM | $86.81 | Up $0.03 | $86.85 | $86.79 | 3,500 |
| 10:15 AM | $86.78 | Up $0.01 | $86.78 | $86.73 | 900 |
| 10:14 AM | $86.77 | Down $ -0.12 | $86.84 | $86.77 | 1,500 |
| 10:13 AM | $86.89 | Up $0.19 | $86.89 | $86.76 | 600 |
| 10:12 AM | $86.70 | Up $0.03 | $86.76 | $86.61 | 2,600 |
| 10:11 AM | $86.67 | Down $ -0.05 | $86.67 | $86.62 | 1,100 |
| 10:10 AM | $86.72 | Down $ -0.05 | $86.74 | $86.72 | 400 |
| 10:09 AM | $86.77 | Up $0.01 | $86.79 | $86.71 | 1,800 |
| 10:08 AM | $86.76 | Down $ -0.06 | $86.87 | $86.75 | 1,000 |
| 10:07 AM | $86.82 | Down $ -0.16 | $86.92 | $86.75 | 700 |
| 10:06 AM | $86.98 | Down $ -0.04 | $86.98 | $86.94 | 1,300 |
| 10:05 AM | $87.02 | Down $ -0.15 | $87.16 | $87.02 | 400 |
| 10:04 AM | $87.17 | Down $ -0.20 | $87.28 | $87.17 | 1,300 |
| 10:03 AM | $87.37 | Up $0.04 | $87.37 | $87.37 | 100 |
| 10:02 AM | $87.33 | Up $0.15 | $87.35 | $87.23 | 2,500 |
| 10:01 AM | $87.18 | Up $0.10 | $87.18 | $87.08 | 1,300 |
| 09:59 AM | $87.08 | Down $ -0.07 | $87.11 | $87.08 | 500 |
| 09:59 AM | $87.08 | Up $0.00 | $87.11 | $87.08 | 0 |
| 09:58 AM | $87.15 | Up $0.15 | $87.15 | $87.04 | 400 |
| 09:57 AM | $87.00 | Down $ -0.13 | $87.10 | $87.00 | 1,200 |
| 09:56 AM | $87.13 | Up $0.01 | $87.13 | $87.13 | 200 |
| 09:55 AM | $87.12 | Down $ -0.07 | $87.16 | $87.12 | 500 |
| 09:54 AM | $87.19 | Down $ -0.02 | $87.27 | $87.19 | 700 |
| 09:53 AM | $87.21 | Down $ -0.02 | $87.26 | $87.20 | 1,400 |
| 09:52 AM | $87.23 | Up $0.03 | $87.23 | $87.20 | 600 |
| 09:51 AM | $87.20 | Up $0.03 | $87.20 | $87.20 | 200 |
| 09:50 AM | $87.17 | Up $0.02 | $87.17 | $87.16 | 300 |
| 09:49 AM | $87.15 | Up $0.12 | $87.25 | $87.15 | 2,100 |
| 09:47 AM | $87.03 | Up $0.12 | $87.03 | $86.93 | 2,000 |
| 09:47 AM | $87.03 | Up $0.00 | $87.03 | $86.93 | 0 |
| 09:46 AM | $86.91 | Up $0.31 | $86.91 | $86.66 | 800 |
| 09:45 AM | $86.60 | Down $ -0.14 | $86.80 | $86.51 | 2,900 |
| 09:44 AM | $86.74 | Down $ -0.08 | $86.74 | $86.74 | 1,000 |
| 09:43 AM | $86.82 | Up $0.05 | $86.82 | $86.81 | 200 |
| 09:42 AM | $86.77 | Up $0.13 | $86.77 | $86.73 | 300 |
| 09:41 AM | $86.65 | Up $0.03 | $86.65 | $86.59 | 1,300 |
| 09:40 AM | $86.61 | Down $ -0.13 | $86.64 | $86.61 | 1,100 |
| 09:39 AM | $86.74 | Up $0.12 | $86.74 | $86.73 | 400 |
| 09:38 AM | $86.62 | Down $ -0.34 | $86.92 | $86.62 | 900 |
| 09:36 AM | $86.96 | Up $0.15 | $86.96 | $86.78 | 1,100 |
| 09:36 AM | $86.96 | Up $0.00 | $86.96 | $86.78 | 0 |
| 09:35 AM | $86.81 | Down $ -0.11 | $87.02 | $86.81 | 1,600 |
| 09:34 AM | $86.92 | Down $ -0.01 | $86.92 | $86.92 | 100 |
| 09:33 AM | $86.93 | Up $0.57 | $86.93 | $86.62 | 2,000 |
| 09:32 AM | $86.36 | Up $0.16 | $86.36 | $86.21 | 2,500 |
| 09:31 AM | $86.20 | Up $0.14 | $86.20 | $86.11 | 400 |
| 09:30 AM | $86.06 | Up $0.04 | $86.06 | $85.86 | 4,300 |
| Previous close | $86.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31-07-2025 | $85.44 | $86.86 | $86.89 | $85.09 | 782,100 |
| 30-07-2025 | $86.02 | $86.86 | $87.02 | $85.26 | 431,900 |
| 29-07-2025 | $86.50 | $85.82 | $86.54 | $85.63 | 444,500 |
| 28-07-2025 | $86.38 | $86.32 | $86.67 | $86.11 | 541,900 |
| 25-07-2025 | $86.38 | $86.04 | $86.63 | $85.91 | 266,700 |
| 24-07-2025 | $86.18 | $86.50 | $86.50 | $85.93 | 448,500 |
| 23-07-2025 | $84.86 | $84.92 | $85.02 | $84.30 | 712,900 |
| 22-07-2025 | $82.65 | $81.90 | $82.82 | $81.63 | 370,400 |
| 21-07-2025 | $82.36 | $83.23 | $83.37 | $82.28 | 288,900 |
| 18-07-2025 | $83.40 | $84.56 | $84.63 | $83.37 | 533,200 |
| 17-07-2025 | $84.52 | $83.74 | $85.03 | $83.42 | 1,233,700 |
| 16-07-2025 | $81.17 | $79.14 | $81.29 | $78.97 | 818,800 |
| 15-07-2025 | $77.86 | $77.95 | $78.06 | $77.49 | 302,200 |
| 14-07-2025 | $78.09 | $77.52 | $78.18 | $77.38 | 432,100 |
| 11-07-2025 | $76.82 | $76.45 | $76.90 | $76.33 | 795,800 |
| 10-07-2025 | $77.33 | $77.64 | $78.10 | $77.20 | 1,085,500 |
| 09-07-2025 | $76.48 | $76.94 | $77.06 | $76.31 | 996,000 |
| 08-07-2025 | $75.60 | $75.27 | $75.85 | $74.87 | 1,846,300 |
| 07-07-2025 | $75.83 | $76.26 | $76.33 | $75.48 | 832,500 |
| 04-07-2025 | $77.19 | $77.39 | $77.45 | $77.03 | 187,000 |
| 03-07-2025 | $77.61 | $76.65 | $77.64 | $76.62 | 233,700 |
| 02-07-2025 | $75.43 | $74.75 | $75.46 | $74.49 | 692,000 |
| 30-06-2025 | $75.37 | $74.97 | $75.38 | $74.69 | 767,600 |
| 27-06-2025 | $75.65 | $76.18 | $76.77 | $75.14 | 1,192,700 |
| 26-06-2025 | $75.54 | $74.54 | $75.54 | $74.41 | 1,388,800 |
| 25-06-2025 | $74.64 | $75.32 | $75.48 | $74.63 | 1,013,900 |
| 24-06-2025 | $76.47 | $75.74 | $76.60 | $75.63 | 542,700 |
| 23-06-2025 | $74.19 | $73.70 | $74.39 | $72.72 | 764,500 |
| 20-06-2025 | $74.71 | $75.26 | $75.31 | $74.58 | 2,235,200 |
| 19-06-2025 | $74.92 | $74.39 | $75.08 | $74.39 | 132,800 |
Graphs are not available, please refer to the detailed table