Quotes and Market Data
Find a quote
BROOKFIELD ASSET MANAGEMENT LTD
84.47 Up 2.40 (2.84 %)
Delayed : 2025/08/22 17:40:00
- Previous close $82.07
- Opening $82.39
- Price Ask $84.00
- Price Bid $84.00
- Size Bid 1
- Size Ask 11
- Today High $84.50
- Today Low $82.18
- 52 Weeks High $90.24
- 52 Weeks Low $52.96
- Volume 7,475,435
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $84.47 | Up $0.00 | $84.47 | $84.47 | 2,542,100 |
| 03:59 PM | $84.47 | Up $0.10 | $84.49 | $84.33 | 24,500 |
| 03:58 PM | $84.37 | Up $0.01 | $84.39 | $84.35 | 8,800 |
| 03:57 PM | $84.36 | Up $0.01 | $84.40 | $84.35 | 12,100 |
| 03:56 PM | $84.35 | Up $0.07 | $84.35 | $84.26 | 11,100 |
| 03:55 PM | $84.28 | Down $ -0.03 | $84.38 | $84.28 | 5,600 |
| 03:54 PM | $84.31 | Up $0.02 | $84.33 | $84.28 | 5,900 |
| 03:53 PM | $84.29 | Down $ -0.01 | $84.30 | $84.29 | 2,300 |
| 03:52 PM | $84.30 | Down $ -0.05 | $84.34 | $84.27 | 3,400 |
| 03:51 PM | $84.35 | Up $0.02 | $84.36 | $84.33 | 4,500 |
| 03:50 PM | $84.33 | Up $0.01 | $84.41 | $84.32 | 7,500 |
| 03:49 PM | $84.32 | Up $0.04 | $84.32 | $84.27 | 2,000 |
| 03:48 PM | $84.28 | Up $0.02 | $84.29 | $84.26 | 4,500 |
| 03:47 PM | $84.26 | Up $0.00 | $84.28 | $84.25 | 2,600 |
| 03:46 PM | $84.26 | Down $ -0.04 | $84.31 | $84.26 | 1,600 |
| 03:45 PM | $84.30 | Down $ -0.07 | $84.34 | $84.30 | 2,600 |
| 03:44 PM | $84.37 | Down $ -0.01 | $84.39 | $84.37 | 3,000 |
| 03:43 PM | $84.38 | Down $ -0.02 | $84.40 | $84.38 | 800 |
| 03:42 PM | $84.40 | Up $0.00 | $84.42 | $84.39 | 5,500 |
| 03:41 PM | $84.40 | Up $0.02 | $84.40 | $84.36 | 700 |
| 03:40 PM | $84.38 | Down $ -0.05 | $84.42 | $84.38 | 1,300 |
| 03:39 PM | $84.43 | Down $ -0.05 | $84.48 | $84.43 | 3,000 |
| 03:38 PM | $84.48 | Up $0.02 | $84.50 | $84.47 | 2,500 |
| 03:37 PM | $84.46 | Up $0.00 | $84.47 | $84.43 | 2,000 |
| 03:36 PM | $84.46 | Up $0.04 | $84.46 | $84.44 | 300 |
| 03:35 PM | $84.42 | Up $0.01 | $84.46 | $84.41 | 7,900 |
| 03:34 PM | $84.41 | Up $0.01 | $84.41 | $84.36 | 1,300 |
| 03:33 PM | $84.40 | Down $ -0.07 | $84.47 | $84.40 | 4,700 |
| 03:32 PM | $84.47 | Up $0.00 | $84.49 | $84.46 | 2,600 |
| 03:31 PM | $84.47 | Up $0.04 | $84.47 | $84.42 | 600 |
| 03:30 PM | $84.43 | Up $0.07 | $84.43 | $84.37 | 1,000 |
| 03:29 PM | $84.36 | Up $0.00 | $84.36 | $84.35 | 1,800 |
| 03:28 PM | $84.36 | Down $ -0.04 | $84.40 | $84.35 | 1,700 |
| 03:27 PM | $84.40 | Down $ -0.02 | $84.43 | $84.40 | 500 |
| 03:26 PM | $84.42 | Up $0.00 | $84.42 | $84.40 | 1,200 |
| 03:24 PM | $84.42 | Down $ -0.02 | $84.42 | $84.42 | 200 |
| 03:24 PM | $84.42 | Up $0.00 | $84.42 | $84.42 | 0 |
| 03:23 PM | $84.44 | Down $ -0.01 | $84.44 | $84.40 | 1,500 |
| 03:22 PM | $84.45 | Up $0.03 | $84.45 | $84.45 | 100 |
| 03:21 PM | $84.42 | Down $ -0.02 | $84.42 | $84.42 | 100 |
| 03:20 PM | $84.44 | Up $0.01 | $84.44 | $84.40 | 1,600 |
| 03:19 PM | $84.43 | Up $0.03 | $84.43 | $84.37 | 1,400 |
| 03:18 PM | $84.40 | Down $ -0.03 | $84.46 | $84.37 | 1,700 |
| 03:17 PM | $84.43 | Up $0.02 | $84.43 | $84.41 | 700 |
| 03:16 PM | $84.41 | Up $0.05 | $84.41 | $84.37 | 2,700 |
| 03:15 PM | $84.36 | Down $ -0.01 | $84.39 | $84.36 | 800 |
| 03:14 PM | $84.37 | Up $0.03 | $84.37 | $84.35 | 400 |
| 03:13 PM | $84.34 | Up $0.03 | $84.34 | $84.29 | 400 |
| 03:12 PM | $84.31 | Up $0.11 | $84.31 | $84.24 | 8,100 |
| 03:11 PM | $84.20 | Down $ -0.01 | $84.23 | $84.20 | 700 |
| 03:10 PM | $84.21 | Up $0.02 | $84.22 | $84.19 | 1,500 |
| 03:09 PM | $84.20 | Down $ -0.06 | $84.25 | $84.19 | 22,000 |
| 03:08 PM | $84.25 | Up $0.06 | $84.25 | $84.17 | 3,800 |
| 03:07 PM | $84.19 | Up $0.02 | $84.19 | $84.18 | 500 |
| 03:06 PM | $84.17 | Down $ -0.03 | $84.17 | $84.15 | 600 |
| 03:05 PM | $84.20 | Up $0.00 | $84.20 | $84.20 | 100 |
| 03:04 PM | $84.20 | Up $0.01 | $84.20 | $84.19 | 300 |
| 03:03 PM | $84.19 | Up $0.08 | $84.19 | $84.12 | 1,400 |
| 03:01 PM | $84.11 | Down $ -0.02 | $84.12 | $84.10 | 700 |
| 03:01 PM | $84.11 | Up $0.00 | $84.12 | $84.10 | 0 |
| 03:00 PM | $84.13 | Up $0.07 | $84.13 | $84.09 | 800 |
| 02:59 PM | $84.06 | Up $0.00 | $84.06 | $84.06 | 100 |
| 02:58 PM | $84.06 | Up $0.00 | $84.08 | $84.06 | 300 |
| 02:57 PM | $84.06 | Up $0.00 | $84.08 | $84.06 | 300 |
| 02:56 PM | $84.06 | Up $0.02 | $84.06 | $84.06 | 200 |
| 02:55 PM | $84.04 | Down $ -0.06 | $84.10 | $84.04 | 600 |
| 02:54 PM | $84.10 | Down $ -0.03 | $84.10 | $84.07 | 600 |
| 02:53 PM | $84.13 | Up $0.03 | $84.13 | $84.12 | 300 |
| 02:51 PM | $84.10 | Up $0.01 | $84.10 | $84.01 | 1,500 |
| 02:51 PM | $84.10 | Up $0.00 | $84.10 | $84.01 | 0 |
| 02:49 PM | $84.09 | Up $0.00 | $84.12 | $84.08 | 1,400 |
| 02:49 PM | $84.09 | Up $0.00 | $84.12 | $84.08 | 0 |
| 02:48 PM | $84.09 | Down $ -0.02 | $84.09 | $84.09 | 200 |
| 02:47 PM | $84.11 | Up $0.03 | $84.11 | $84.09 | 2,000 |
| 02:46 PM | $84.08 | Up $0.04 | $84.08 | $84.04 | 300 |
| 02:45 PM | $84.04 | Up $0.07 | $84.04 | $83.97 | 700 |
| 02:44 PM | $83.97 | Up $0.00 | $83.97 | $83.95 | 400 |
| 02:41 PM | $83.97 | Up $0.00 | $83.97 | $83.96 | 300 |
| 02:41 PM | $83.97 | Up $0.00 | $83.97 | $83.96 | 0 |
| 02:41 PM | $83.97 | Up $0.00 | $83.97 | $83.96 | 0 |
| 02:40 PM | $83.97 | Up $0.00 | $83.99 | $83.97 | 300 |
| 02:39 PM | $83.97 | Down $ -0.02 | $83.99 | $83.97 | 300 |
| 02:38 PM | $83.99 | Down $ -0.03 | $83.99 | $83.99 | 200 |
| 02:37 PM | $84.02 | Up $0.11 | $84.02 | $83.93 | 800 |
| 02:36 PM | $83.91 | Down $ -0.02 | $83.97 | $83.91 | 800 |
| 02:35 PM | $83.93 | Up $0.00 | $83.93 | $83.91 | 300 |
| 02:34 PM | $83.93 | Down $ -0.01 | $83.93 | $83.93 | 400 |
| 02:33 PM | $83.94 | Up $0.02 | $83.95 | $83.93 | 500 |
| 02:32 PM | $83.92 | Up $0.00 | $83.92 | $83.91 | 200 |
| 02:31 PM | $83.92 | Down $ -0.03 | $83.93 | $83.92 | 400 |
| 02:30 PM | $83.95 | Up $0.04 | $83.95 | $83.91 | 1,500 |
| 02:29 PM | $83.91 | Down $ -0.05 | $83.93 | $83.91 | 200 |
| 02:28 PM | $83.96 | Down $ -0.04 | $83.98 | $83.96 | 500 |
| 02:27 PM | $84.00 | Up $0.02 | $84.00 | $84.00 | 100 |
| 02:26 PM | $83.98 | Down $ -0.04 | $84.00 | $83.98 | 200 |
| 02:25 PM | $84.02 | Up $0.06 | $84.02 | $83.94 | 700 |
| 02:24 PM | $83.96 | Up $0.03 | $83.96 | $83.93 | 900 |
| 02:23 PM | $83.93 | Up $0.00 | $83.93 | $83.93 | 200 |
| 02:22 PM | $83.93 | Down $ -0.03 | $83.93 | $83.93 | 300 |
| 02:21 PM | $83.96 | Up $0.02 | $83.96 | $83.96 | 200 |
| 02:20 PM | $83.94 | Down $ -0.01 | $83.94 | $83.91 | 500 |
| 02:19 PM | $83.95 | Down $ -0.03 | $83.95 | $83.95 | 200 |
| 02:18 PM | $83.98 | Down $ -0.01 | $83.98 | $83.98 | 100 |
| 02:17 PM | $83.99 | Up $0.02 | $83.99 | $83.97 | 200 |
| 02:16 PM | $83.97 | Up $0.01 | $83.97 | $83.93 | 400 |
| 02:15 PM | $83.96 | Up $0.04 | $83.96 | $83.96 | 100 |
| 02:14 PM | $83.92 | Down $ -0.03 | $83.93 | $83.92 | 300 |
| 02:13 PM | $83.95 | Up $0.03 | $83.95 | $83.95 | 100 |
| 02:12 PM | $83.92 | Down $ -0.04 | $83.92 | $83.92 | 100 |
| 02:11 PM | $83.96 | Up $0.02 | $83.96 | $83.94 | 600 |
| 02:10 PM | $83.94 | Down $ -0.05 | $83.96 | $83.94 | 1,000 |
| 02:09 PM | $83.99 | Up $0.02 | $83.99 | $83.98 | 600 |
| 02:08 PM | $83.97 | Down $ -0.04 | $83.97 | $83.97 | 100 |
| 02:06 PM | $84.01 | Down $ -0.02 | $84.01 | $84.01 | 200 |
| 02:06 PM | $84.01 | Up $0.00 | $84.01 | $84.01 | 0 |
| 02:05 PM | $84.03 | Down $ -0.04 | $84.05 | $84.03 | 200 |
| 02:03 PM | $84.07 | Up $0.06 | $84.07 | $84.01 | 1,400 |
| 02:03 PM | $84.07 | Up $0.00 | $84.07 | $84.01 | 0 |
| 02:02 PM | $84.01 | Up $0.01 | $84.01 | $84.00 | 300 |
| 02:01 PM | $84.00 | Down $ -0.03 | $84.00 | $84.00 | 200 |
| 02:00 PM | $84.03 | Up $0.01 | $84.03 | $84.02 | 200 |
| 01:59 PM | $84.02 | Down $ -0.03 | $84.02 | $83.97 | 900 |
| 01:58 PM | $84.05 | Up $0.03 | $84.05 | $84.03 | 300 |
| 01:57 PM | $84.02 | Down $ -0.09 | $84.11 | $84.02 | 1,100 |
| 01:56 PM | $84.11 | Up $0.06 | $84.18 | $84.09 | 1,400 |
| 01:55 PM | $84.05 | Up $0.04 | $84.05 | $84.02 | 500 |
| 01:54 PM | $84.01 | Down $ -0.01 | $84.01 | $84.01 | 200 |
| 01:52 PM | $84.02 | Up $0.00 | $84.02 | $84.02 | 200 |
| 01:52 PM | $84.02 | Up $0.00 | $84.02 | $84.02 | 0 |
| 01:51 PM | $84.02 | Down $ -0.02 | $84.02 | $84.02 | 400 |
| 01:50 PM | $84.04 | Down $ -0.04 | $84.08 | $84.04 | 1,400 |
| 01:49 PM | $84.08 | Up $0.03 | $84.08 | $84.05 | 500 |
| 01:48 PM | $84.05 | Up $0.01 | $84.05 | $84.05 | 5,100 |
| 01:47 PM | $84.04 | Down $ -0.01 | $84.04 | $84.04 | 200 |
| 01:46 PM | $84.05 | Down $ -0.02 | $84.06 | $84.05 | 600 |
| 01:45 PM | $84.07 | Up $0.01 | $84.07 | $84.07 | 400 |
| 01:44 PM | $84.06 | Up $0.01 | $84.06 | $84.06 | 100 |
| 01:42 PM | $84.05 | Up $0.01 | $84.05 | $84.05 | 100 |
| 01:42 PM | $84.05 | Up $0.00 | $84.05 | $84.05 | 0 |
| 01:41 PM | $84.04 | Up $0.03 | $84.04 | $84.03 | 500 |
| 01:40 PM | $84.01 | Down $ -0.02 | $84.01 | $84.01 | 100 |
| 01:39 PM | $84.03 | Down $ -0.03 | $84.03 | $84.03 | 200 |
| 01:38 PM | $84.06 | Up $0.01 | $84.06 | $84.06 | 100 |
| 01:37 PM | $84.05 | Down $ -0.02 | $84.05 | $84.05 | 200 |
| 01:36 PM | $84.07 | Up $0.04 | $84.07 | $84.05 | 500 |
| 01:34 PM | $84.03 | Down $ -0.01 | $84.03 | $84.03 | 100 |
| 01:34 PM | $84.03 | Up $0.00 | $84.03 | $84.03 | 0 |
| 01:33 PM | $84.04 | Up $0.03 | $84.04 | $84.04 | 100 |
| 01:32 PM | $84.01 | Down $ -0.02 | $84.01 | $84.01 | 100 |
| 01:31 PM | $84.03 | Down $ -0.03 | $84.03 | $84.00 | 400 |
| 01:30 PM | $84.06 | Up $0.00 | $84.06 | $84.06 | 100 |
| 01:28 PM | $84.06 | Up $0.07 | $84.06 | $84.01 | 300 |
| 01:28 PM | $84.06 | Up $0.00 | $84.06 | $84.01 | 0 |
| 01:27 PM | $83.99 | Up $0.03 | $83.99 | $83.99 | 200 |
| 01:26 PM | $83.96 | Down $ -0.04 | $83.96 | $83.96 | 100 |
| 01:25 PM | $84.00 | Down $ -0.04 | $84.04 | $84.00 | 200 |
| 01:24 PM | $84.04 | Down $ -0.02 | $84.04 | $84.04 | 200 |
| 01:23 PM | $84.06 | Up $0.00 | $84.06 | $84.05 | 400 |
| 01:22 PM | $84.06 | Up $0.00 | $84.06 | $84.04 | 500 |
| 01:21 PM | $84.06 | Down $ -0.01 | $84.06 | $84.06 | 200 |
| 01:20 PM | $84.07 | Up $0.00 | $84.08 | $84.07 | 400 |
| 01:19 PM | $84.07 | Down $ -0.01 | $84.07 | $84.07 | 200 |
| 01:18 PM | $84.08 | Up $0.02 | $84.08 | $84.08 | 100 |
| 01:17 PM | $84.06 | Up $0.04 | $84.06 | $84.05 | 400 |
| 01:16 PM | $84.02 | Down $ -0.02 | $84.02 | $84.02 | 100 |
| 01:15 PM | $84.04 | Up $0.01 | $84.04 | $84.02 | 300 |
| 01:14 PM | $84.03 | Up $0.01 | $84.03 | $84.03 | 100 |
| 01:13 PM | $84.02 | Down $ -0.03 | $84.06 | $84.00 | 600 |
| 01:12 PM | $84.05 | Down $ -0.03 | $84.09 | $84.05 | 300 |
| 01:11 PM | $84.08 | Up $0.05 | $84.08 | $84.04 | 1,000 |
| 01:09 PM | $84.03 | Up $0.01 | $84.03 | $84.02 | 300 |
| 01:09 PM | $84.03 | Up $0.00 | $84.03 | $84.02 | 0 |
| 01:08 PM | $84.02 | Down $ -0.05 | $84.06 | $84.02 | 700 |
| 01:07 PM | $84.07 | Up $0.01 | $84.07 | $84.07 | 100 |
| 01:06 PM | $84.06 | Up $0.04 | $84.06 | $84.06 | 100 |
| 01:05 PM | $84.02 | Up $0.00 | $84.03 | $84.02 | 300 |
| 01:04 PM | $84.02 | Up $0.01 | $84.02 | $84.02 | 100 |
| 01:02 PM | $84.01 | Up $0.03 | $84.01 | $84.00 | 200 |
| 01:02 PM | $84.01 | Up $0.00 | $84.01 | $84.00 | 0 |
| 01:01 PM | $83.98 | Up $0.01 | $83.98 | $83.97 | 300 |
| 01:00 PM | $83.97 | Up $0.07 | $83.97 | $83.90 | 500 |
| 12:59 PM | $83.90 | Up $0.02 | $83.90 | $83.89 | 500 |
| 12:58 PM | $83.88 | Down $ -0.04 | $83.88 | $83.88 | 100 |
| 12:56 PM | $83.92 | Down $ -0.08 | $83.96 | $83.92 | 500 |
| 12:56 PM | $83.92 | Up $0.00 | $83.96 | $83.92 | 0 |
| 12:55 PM | $84.00 | Down $ -0.01 | $84.00 | $84.00 | 200 |
| 12:54 PM | $84.01 | Down $ -0.04 | $84.03 | $84.01 | 200 |
| 12:53 PM | $84.05 | Down $ -0.02 | $84.07 | $84.05 | 200 |
| 12:52 PM | $84.07 | Down $ -0.01 | $84.07 | $84.06 | 400 |
| 12:51 PM | $84.08 | Down $ -0.05 | $84.10 | $84.08 | 400 |
| 12:50 PM | $84.13 | Up $0.04 | $84.13 | $84.11 | 200 |
| 12:48 PM | $84.09 | Down $ -0.04 | $84.11 | $84.09 | 300 |
| 12:48 PM | $84.09 | Up $0.00 | $84.11 | $84.09 | 0 |
| 12:47 PM | $84.13 | Up $0.04 | $84.13 | $84.11 | 200 |
| 12:46 PM | $84.09 | Up $0.03 | $84.09 | $84.09 | 200 |
| 12:45 PM | $84.06 | Down $ -0.05 | $84.06 | $84.06 | 200 |
| 12:44 PM | $84.11 | Up $0.03 | $84.11 | $84.09 | 200 |
| 12:43 PM | $84.08 | Up $0.00 | $84.08 | $84.08 | 100 |
| 12:42 PM | $84.08 | Up $0.02 | $84.08 | $84.07 | 300 |
| 12:41 PM | $84.06 | Down $ -0.02 | $84.06 | $84.06 | 100 |
| 12:40 PM | $84.08 | Up $0.05 | $84.08 | $84.03 | 400 |
| 12:39 PM | $84.03 | Down $ -0.03 | $84.03 | $84.03 | 200 |
| 12:38 PM | $84.06 | Down $ -0.07 | $84.06 | $84.03 | 400 |
| 12:36 PM | $84.13 | Up $0.00 | $84.16 | $84.13 | 400 |
| 12:36 PM | $84.13 | Up $0.00 | $84.16 | $84.13 | 0 |
| 12:33 PM | $84.13 | Up $0.04 | $84.13 | $84.06 | 700 |
| 12:33 PM | $84.13 | Up $0.00 | $84.13 | $84.06 | 0 |
| 12:33 PM | $84.13 | Up $0.00 | $84.13 | $84.06 | 0 |
| 12:32 PM | $84.09 | Up $0.02 | $84.09 | $84.08 | 300 |
| 12:31 PM | $84.07 | Up $0.03 | $84.07 | $84.04 | 300 |
| 12:30 PM | $84.04 | Up $0.04 | $84.04 | $84.01 | 500 |
| 12:29 PM | $84.00 | Up $0.01 | $84.00 | $84.00 | 100 |
| 12:28 PM | $83.99 | Up $0.00 | $84.00 | $83.99 | 300 |
| 12:27 PM | $83.99 | Up $0.01 | $83.99 | $83.97 | 400 |
| 12:26 PM | $83.98 | Down $ -0.01 | $83.99 | $83.98 | 200 |
| 12:25 PM | $83.99 | Down $ -0.08 | $84.03 | $83.99 | 600 |
| 12:24 PM | $84.07 | Down $ -0.01 | $84.09 | $84.07 | 500 |
| 12:22 PM | $84.08 | Up $0.07 | $84.08 | $84.02 | 500 |
| 12:22 PM | $84.08 | Up $0.00 | $84.08 | $84.02 | 0 |
| 12:21 PM | $84.01 | Up $0.00 | $84.01 | $84.01 | 100 |
| 12:20 PM | $84.01 | Up $0.00 | $84.01 | $84.00 | 300 |
| 12:19 PM | $84.01 | Up $0.03 | $84.01 | $83.95 | 600 |
| 12:18 PM | $83.98 | Up $0.06 | $83.98 | $83.94 | 400 |
| 12:17 PM | $83.92 | Down $ -0.10 | $84.01 | $83.92 | 200 |
| 12:16 PM | $84.02 | Down $ -0.05 | $84.06 | $84.02 | 200 |
| 12:15 PM | $84.07 | Up $0.03 | $84.07 | $84.00 | 1,500 |
| 12:14 PM | $84.04 | Up $0.02 | $84.04 | $84.01 | 300 |
| 12:13 PM | $84.02 | Down $ -0.15 | $84.03 | $84.02 | 200 |
| 12:12 PM | $84.17 | Down $ -0.02 | $84.21 | $84.17 | 800 |
| 12:10 PM | $84.19 | Up $0.00 | $84.19 | $84.18 | 400 |
| 12:10 PM | $84.19 | Up $0.00 | $84.19 | $84.18 | 0 |
| 12:09 PM | $84.19 | Up $0.00 | $84.19 | $84.19 | 200 |
| 12:08 PM | $84.19 | Down $ -0.04 | $84.22 | $84.19 | 400 |
| 12:07 PM | $84.23 | Up $0.02 | $84.23 | $84.21 | 200 |
| 12:06 PM | $84.21 | Down $ -0.02 | $84.21 | $84.21 | 100 |
| 12:05 PM | $84.23 | Down $ -0.02 | $84.24 | $84.19 | 900 |
| 12:04 PM | $84.25 | Up $0.02 | $84.25 | $84.25 | 100 |
| 12:03 PM | $84.23 | Down $ -0.02 | $84.23 | $84.23 | 100 |
| 12:02 PM | $84.25 | Up $0.10 | $84.25 | $84.17 | 1,900 |
| 12:01 PM | $84.15 | Down $ -0.04 | $84.21 | $84.15 | 2,000 |
| 12:00 PM | $84.19 | Up $0.10 | $84.19 | $84.12 | 600 |
| 11:59 AM | $84.09 | Down $ -0.02 | $84.14 | $84.09 | 1,100 |
| 11:58 AM | $84.11 | Down $ -0.03 | $84.14 | $84.11 | 700 |
| 11:57 AM | $84.14 | Up $0.04 | $84.14 | $84.08 | 500 |
| 11:56 AM | $84.10 | Down $ -0.01 | $84.11 | $84.10 | 400 |
| 11:55 AM | $84.11 | Down $ -0.01 | $84.11 | $84.11 | 100 |
| 11:54 AM | $84.12 | Up $0.00 | $84.12 | $84.12 | 400 |
| 11:52 AM | $84.12 | Up $0.00 | $84.12 | $84.10 | 900 |
| 11:52 AM | $84.12 | Up $0.00 | $84.12 | $84.10 | 0 |
| 11:51 AM | $84.12 | Down $ -0.05 | $84.15 | $84.12 | 500 |
| 11:50 AM | $84.17 | Down $ -0.02 | $84.17 | $84.17 | 500 |
| 11:49 AM | $84.19 | Down $ -0.02 | $84.21 | $84.19 | 800 |
| 11:48 AM | $84.21 | Down $ -0.02 | $84.21 | $84.21 | 200 |
| 11:46 AM | $84.23 | Down $ -0.02 | $84.30 | $84.23 | 300 |
| 11:46 AM | $84.23 | Up $0.00 | $84.30 | $84.23 | 0 |
| 11:45 AM | $84.25 | Up $0.00 | $84.26 | $84.25 | 700 |
| 11:44 AM | $84.25 | Down $ -0.04 | $84.25 | $84.25 | 200 |
| 11:42 AM | $84.29 | Up $0.06 | $84.29 | $84.22 | 1,100 |
| 11:42 AM | $84.29 | Up $0.00 | $84.29 | $84.22 | 0 |
| 11:41 AM | $84.23 | Down $ -0.01 | $84.24 | $84.23 | 300 |
| 11:40 AM | $84.24 | Up $0.00 | $84.27 | $84.24 | 300 |
| 11:39 AM | $84.24 | Up $0.02 | $84.24 | $84.24 | 100 |
| 11:38 AM | $84.22 | Down $ -0.11 | $84.30 | $84.22 | 500 |
| 11:37 AM | $84.33 | Up $0.02 | $84.33 | $84.33 | 100 |
| 11:36 AM | $84.31 | Down $ -0.04 | $84.34 | $84.31 | 700 |
| 11:35 AM | $84.35 | Down $ -0.03 | $84.35 | $84.31 | 600 |
| 11:34 AM | $84.38 | Up $0.03 | $84.38 | $84.34 | 400 |
| 11:33 AM | $84.35 | Down $ -0.01 | $84.35 | $84.35 | 100 |
| 11:32 AM | $84.36 | Up $0.00 | $84.37 | $84.36 | 300 |
| 11:31 AM | $84.36 | Up $0.05 | $84.36 | $84.36 | 100 |
| 11:30 AM | $84.31 | Up $0.00 | $84.31 | $84.31 | 600 |
| 11:29 AM | $84.31 | Down $ -0.06 | $84.33 | $84.31 | 300 |
| 11:28 AM | $84.37 | Up $0.04 | $84.37 | $84.31 | 800 |
| 11:26 AM | $84.33 | Up $0.06 | $84.33 | $84.33 | 100 |
| 11:26 AM | $84.33 | Up $0.00 | $84.33 | $84.33 | 0 |
| 11:25 AM | $84.27 | Down $ -0.09 | $84.30 | $84.26 | 500 |
| 11:24 AM | $84.36 | Down $ -0.06 | $84.40 | $84.36 | 500 |
| 11:23 AM | $84.42 | Down $ -0.02 | $84.42 | $84.40 | 200 |
| 11:22 AM | $84.44 | Up $0.01 | $84.44 | $84.43 | 500 |
| 11:21 AM | $84.43 | Up $0.02 | $84.43 | $84.43 | 700 |
| 11:20 AM | $84.41 | Down $ -0.01 | $84.43 | $84.39 | 400 |
| 11:19 AM | $84.42 | Up $0.00 | $84.46 | $84.42 | 300 |
| 11:18 AM | $84.42 | Down $ -0.03 | $84.43 | $84.42 | 200 |
| 11:17 AM | $84.45 | Up $0.01 | $84.45 | $84.45 | 200 |
| 11:16 AM | $84.44 | Up $0.06 | $84.44 | $84.42 | 300 |
| 11:15 AM | $84.38 | Up $0.05 | $84.38 | $84.36 | 300 |
| 11:14 AM | $84.33 | Up $0.07 | $84.33 | $84.31 | 400 |
| 11:13 AM | $84.26 | Down $ -0.01 | $84.27 | $84.23 | 400 |
| 11:12 AM | $84.27 | Down $ -0.04 | $84.27 | $84.27 | 200 |
| 11:11 AM | $84.31 | Down $ -0.07 | $84.31 | $84.31 | 300 |
| 11:10 AM | $84.38 | Up $0.14 | $84.38 | $84.27 | 600 |
| 11:08 AM | $84.24 | Down $ -0.01 | $84.28 | $84.21 | 800 |
| 11:08 AM | $84.24 | Up $0.00 | $84.28 | $84.21 | 0 |
| 11:07 AM | $84.25 | Down $ -0.08 | $84.32 | $84.25 | 1,500 |
| 11:06 AM | $84.33 | Down $ -0.05 | $84.33 | $84.33 | 100 |
| 11:05 AM | $84.38 | Down $ -0.02 | $84.40 | $84.31 | 800 |
| 11:04 AM | $84.40 | Down $ -0.02 | $84.40 | $84.40 | 100 |
| 11:03 AM | $84.42 | Up $0.06 | $84.46 | $84.42 | 500 |
| 11:01 AM | $84.36 | Up $0.00 | $84.40 | $84.36 | 600 |
| 11:01 AM | $84.36 | Up $0.00 | $84.40 | $84.36 | 0 |
| 11:00 AM | $84.36 | Up $0.10 | $84.36 | $84.31 | 300 |
| 10:58 AM | $84.26 | Down $ -0.04 | $84.27 | $84.26 | 300 |
| 10:58 AM | $84.26 | Up $0.00 | $84.27 | $84.26 | 0 |
| 10:57 AM | $84.30 | Up $0.04 | $84.30 | $84.23 | 1,800 |
| 10:56 AM | $84.26 | Down $ -0.04 | $84.29 | $84.26 | 800 |
| 10:55 AM | $84.30 | Up $0.02 | $84.30 | $84.27 | 400 |
| 10:54 AM | $84.28 | Up $0.06 | $84.28 | $84.24 | 600 |
| 10:53 AM | $84.22 | Up $0.07 | $84.24 | $84.20 | 300 |
| 10:52 AM | $84.15 | Up $0.00 | $84.15 | $84.15 | 100 |
| 10:51 AM | $84.15 | Down $ -0.05 | $84.15 | $84.15 | 100 |
| 10:50 AM | $84.20 | Up $0.10 | $84.20 | $84.13 | 300 |
| 10:49 AM | $84.10 | Down $ -0.06 | $84.20 | $84.10 | 900 |
| 10:48 AM | $84.16 | Up $0.07 | $84.16 | $84.13 | 300 |
| 10:47 AM | $84.09 | Down $ -0.04 | $84.09 | $84.08 | 300 |
| 10:46 AM | $84.13 | Up $0.09 | $84.13 | $84.05 | 3,400 |
| 10:45 AM | $84.04 | Up $0.09 | $84.04 | $83.92 | 4,700 |
| 10:44 AM | $83.95 | Down $ -0.03 | $83.98 | $83.90 | 1,700 |
| 10:43 AM | $83.99 | Down $ -0.03 | $84.05 | $83.98 | 6,400 |
| 10:42 AM | $84.01 | Up $0.08 | $84.01 | $83.95 | 1,100 |
| 10:41 AM | $83.93 | Down $ -0.07 | $83.95 | $83.90 | 1,500 |
| 10:40 AM | $84.00 | Up $0.09 | $84.01 | $83.90 | 9,500 |
| 10:39 AM | $83.91 | Down $ -0.05 | $83.93 | $83.91 | 200 |
| 10:38 AM | $83.96 | Down $ -0.15 | $84.05 | $83.96 | 7,200 |
| 10:37 AM | $84.11 | Up $0.04 | $84.11 | $84.08 | 600 |
| 10:36 AM | $84.07 | Up $0.05 | $84.07 | $83.98 | 1,900 |
| 10:35 AM | $84.02 | Up $0.03 | $84.02 | $84.00 | 1,900 |
| 10:34 AM | $83.99 | Up $0.01 | $84.05 | $83.95 | 2,000 |
| 10:33 AM | $83.98 | Up $0.17 | $83.98 | $83.91 | 1,300 |
| 10:32 AM | $83.81 | Down $ -0.04 | $83.86 | $83.81 | 500 |
| 10:31 AM | $83.85 | Up $0.08 | $83.85 | $83.77 | 900 |
| 10:30 AM | $83.77 | Up $0.10 | $83.78 | $83.70 | 1,300 |
| 10:29 AM | $83.67 | Up $0.09 | $83.69 | $83.64 | 400 |
| 10:28 AM | $83.58 | Down $ -0.04 | $83.60 | $83.58 | 200 |
| 10:27 AM | $83.62 | Down $ -0.16 | $83.76 | $83.62 | 600 |
| 10:26 AM | $83.78 | Up $0.16 | $83.78 | $83.78 | 100 |
| 10:25 AM | $83.62 | Up $0.08 | $83.62 | $83.53 | 200 |
| 10:24 AM | $83.54 | Up $0.08 | $83.55 | $83.45 | 900 |
| 10:23 AM | $83.46 | Up $0.06 | $83.46 | $83.36 | 800 |
| 10:22 AM | $83.40 | Down $ -0.14 | $83.46 | $83.40 | 700 |
| 10:21 AM | $83.54 | Down $ -0.01 | $83.54 | $83.54 | 200 |
| 10:20 AM | $83.55 | Down $ -0.23 | $83.71 | $83.55 | 700 |
| 10:19 AM | $83.78 | Down $ -0.13 | $83.82 | $83.78 | 400 |
| 10:18 AM | $83.91 | Down $ -0.02 | $83.96 | $83.91 | 400 |
| 10:17 AM | $83.93 | Down $ -0.30 | $84.25 | $83.93 | 1,300 |
| 10:16 AM | $84.23 | Up $0.03 | $84.23 | $84.19 | 500 |
| 10:15 AM | $84.20 | Up $0.09 | $84.20 | $84.19 | 1,900 |
| 10:14 AM | $84.11 | Up $0.18 | $84.11 | $83.97 | 1,800 |
| 10:13 AM | $83.93 | Down $ -0.05 | $84.01 | $83.93 | 1,400 |
| 10:12 AM | $83.98 | Down $ -0.04 | $83.99 | $83.91 | 400 |
| 10:11 AM | $84.02 | Up $0.04 | $84.02 | $83.94 | 2,000 |
| 10:10 AM | $83.98 | Up $0.11 | $83.98 | $83.85 | 600 |
| 10:09 AM | $83.87 | Up $0.36 | $83.87 | $83.81 | 500 |
| 10:07 AM | $83.51 | Down $ -0.05 | $83.55 | $83.51 | 700 |
| 10:07 AM | $83.51 | Up $0.00 | $83.55 | $83.51 | 0 |
| 10:06 AM | $83.56 | Up $0.09 | $83.64 | $83.51 | 1,700 |
| 10:05 AM | $83.47 | Up $0.12 | $83.52 | $83.36 | 2,600 |
| 10:04 AM | $83.35 | Down $ -0.11 | $83.46 | $83.35 | 1,700 |
| 10:03 AM | $83.46 | Up $0.17 | $83.46 | $83.30 | 3,400 |
| 10:02 AM | $83.29 | Up $0.16 | $83.39 | $83.24 | 3,000 |
| 10:01 AM | $83.13 | Up $0.13 | $83.20 | $83.10 | 1,200 |
| 10:00 AM | $83.00 | Up $0.51 | $83.08 | $82.52 | 16,700 |
| 09:59 AM | $82.49 | Up $0.07 | $82.53 | $82.41 | 1,100 |
| 09:58 AM | $82.42 | Down $ -0.04 | $82.42 | $82.42 | 100 |
| 09:57 AM | $82.46 | Down $ -0.12 | $82.53 | $82.46 | 800 |
| 09:56 AM | $82.58 | Down $ -0.05 | $82.61 | $82.58 | 500 |
| 09:55 AM | $82.63 | Up $0.03 | $82.65 | $82.62 | 300 |
| 09:54 AM | $82.60 | Down $ -0.01 | $82.60 | $82.60 | 100 |
| 09:52 AM | $82.61 | Down $ -0.04 | $82.61 | $82.61 | 300 |
| 09:52 AM | $82.61 | Up $0.00 | $82.61 | $82.61 | 0 |
| 09:51 AM | $82.65 | Down $ -0.03 | $82.65 | $82.65 | 300 |
| 09:50 AM | $82.68 | Down $ -0.04 | $82.74 | $82.68 | 800 |
| 09:49 AM | $82.72 | Up $0.07 | $82.72 | $82.62 | 1,300 |
| 09:48 AM | $82.65 | Up $0.01 | $82.68 | $82.61 | 700 |
| 09:46 AM | $82.64 | Up $0.05 | $82.64 | $82.58 | 800 |
| 09:46 AM | $82.64 | Up $0.00 | $82.64 | $82.58 | 0 |
| 09:45 AM | $82.59 | Up $0.06 | $82.66 | $82.59 | 300 |
| 09:44 AM | $82.53 | Up $0.02 | $82.54 | $82.53 | 600 |
| 09:40 AM | $82.51 | Down $ -0.08 | $82.55 | $82.51 | 1,000 |
| 09:40 AM | $82.51 | Up $0.00 | $82.55 | $82.51 | 0 |
| 09:40 AM | $82.51 | Up $0.00 | $82.55 | $82.51 | 0 |
| 09:40 AM | $82.51 | Up $0.00 | $82.55 | $82.51 | 0 |
| 09:39 AM | $82.59 | Up $0.16 | $82.59 | $82.59 | 400 |
| 09:38 AM | $82.43 | Down $ -0.02 | $82.44 | $82.43 | 500 |
| 09:37 AM | $82.45 | Up $0.10 | $82.50 | $82.45 | 600 |
| 09:36 AM | $82.35 | Up $0.08 | $82.39 | $82.27 | 1,300 |
| 09:35 AM | $82.27 | Down $ -0.09 | $82.37 | $82.27 | 700 |
| 09:34 AM | $82.37 | Down $ -0.09 | $82.45 | $82.37 | 300 |
| 09:33 AM | $82.45 | Down $ -0.04 | $82.45 | $82.45 | 100 |
| 09:31 AM | $82.49 | Up $0.31 | $82.49 | $82.49 | 200 |
| 09:31 AM | $82.49 | Up $0.00 | $82.49 | $82.49 | 0 |
| 09:30 AM | $82.18 | Up $0.11 | $82.49 | $82.18 | 4,521,600 |
| Previous close | $82.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-08-2025 | $84.47 | $84.12 | $84.50 | $83.88 | 2,806,200 |
| 21-08-2025 | $82.07 | $81.41 | $82.12 | $81.39 | 585,800 |
| 20-08-2025 | $82.35 | $81.95 | $82.47 | $81.82 | 1,203,600 |
| 19-08-2025 | $83.22 | $84.03 | $84.12 | $83.11 | 441,600 |
| 18-08-2025 | $84.55 | $84.47 | $84.57 | $84.14 | 891,400 |
| 15-08-2025 | $84.85 | $84.89 | $85.20 | $84.75 | 616,500 |
| 14-08-2025 | $85.84 | $85.64 | $85.93 | $85.17 | 1,080,500 |
| 13-08-2025 | $86.04 | $86.34 | $86.49 | $85.51 | 755,800 |
| 12-08-2025 | $86.34 | $86.29 | $86.74 | $86.09 | 265,700 |
| 11-08-2025 | $84.65 | $84.77 | $85.25 | $84.54 | 1,264,600 |
| 08-08-2025 | $84.33 | $85.04 | $85.31 | $84.29 | 662,600 |
| 07-08-2025 | $83.78 | $83.79 | $84.16 | $83.24 | 910,700 |
| 06-08-2025 | $86.53 | $86.19 | $86.65 | $85.45 | 1,838,500 |
| 05-08-2025 | $84.82 | $84.00 | $85.15 | $83.97 | 1,366,300 |
| 01-08-2025 | $82.52 | $82.97 | $83.29 | $81.76 | 573,900 |
| 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 |
Graphs are not available, please refer to the detailed table