Quotes and Market Data
Find a quote
BROOKFIELD ASSET MANAGEMENT LTD
76.26 Up 0.89 (1.17 %)
Delayed : 2025/06/11 07:35:05
- Previous close $75.37
- Opening $75.40
- Price Ask $76.44
- Price Bid $76.44
- Size Bid 1
- Size Ask 1
- Today High $76.42
- Today Low $74.92
- 52 Weeks High $90.24
- 52 Weeks Low $51.14
- Volume 2,051,020
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $76.26 | Down $ -0.02 | $76.26 | $76.26 | 1,454,600 |
| 03:59 PM | $76.28 | Up $0.11 | $76.30 | $76.18 | 27,300 |
| 03:58 PM | $76.17 | Up $0.01 | $76.17 | $76.10 | 16,900 |
| 03:57 PM | $76.16 | Up $0.00 | $76.19 | $76.14 | 11,200 |
| 03:56 PM | $76.16 | Down $ -0.08 | $76.25 | $76.13 | 13,500 |
| 03:55 PM | $76.24 | Down $ -0.02 | $76.32 | $76.23 | 18,800 |
| 03:54 PM | $76.26 | Down $ -0.07 | $76.34 | $76.24 | 10,800 |
| 03:53 PM | $76.33 | Down $ -0.05 | $76.37 | $76.30 | 12,900 |
| 03:52 PM | $76.38 | Down $ -0.03 | $76.40 | $76.34 | 5,500 |
| 03:51 PM | $76.41 | Up $0.08 | $76.42 | $76.32 | 4,800 |
| 03:50 PM | $76.33 | Up $0.05 | $76.40 | $76.28 | 13,700 |
| 03:49 PM | $76.28 | Up $0.05 | $76.28 | $76.23 | 4,500 |
| 03:48 PM | $76.23 | Down $ -0.07 | $76.35 | $76.21 | 7,900 |
| 03:47 PM | $76.30 | Up $0.02 | $76.30 | $76.27 | 1,600 |
| 03:46 PM | $76.28 | Up $0.00 | $76.31 | $76.28 | 700 |
| 03:45 PM | $76.28 | Down $ -0.06 | $76.32 | $76.27 | 3,600 |
| 03:44 PM | $76.34 | Up $0.07 | $76.34 | $76.25 | 2,500 |
| 03:43 PM | $76.27 | Up $0.07 | $76.29 | $76.21 | 1,800 |
| 03:42 PM | $76.20 | Down $ -0.04 | $76.24 | $76.17 | 2,500 |
| 03:41 PM | $76.24 | Down $ -0.04 | $76.28 | $76.24 | 1,600 |
| 03:40 PM | $76.28 | Down $ -0.04 | $76.33 | $76.27 | 1,700 |
| 03:39 PM | $76.32 | Up $0.04 | $76.32 | $76.26 | 2,300 |
| 03:38 PM | $76.28 | Up $0.00 | $76.31 | $76.28 | 1,700 |
| 03:37 PM | $76.28 | Up $0.03 | $76.31 | $76.26 | 2,100 |
| 03:36 PM | $76.25 | Down $ -0.02 | $76.27 | $76.24 | 2,300 |
| 03:35 PM | $76.27 | Down $ -0.01 | $76.27 | $76.26 | 600 |
| 03:34 PM | $76.28 | Up $0.06 | $76.28 | $76.22 | 1,500 |
| 03:33 PM | $76.22 | Up $0.00 | $76.24 | $76.21 | 800 |
| 03:32 PM | $76.22 | Down $ -0.03 | $76.24 | $76.21 | 3,200 |
| 03:31 PM | $76.25 | Up $0.02 | $76.28 | $76.24 | 5,400 |
| 03:30 PM | $76.23 | Up $0.01 | $76.23 | $76.21 | 700 |
| 03:29 PM | $76.22 | Down $ -0.04 | $76.25 | $76.22 | 700 |
| 03:28 PM | $76.26 | Up $0.06 | $76.26 | $76.21 | 1,000 |
| 03:27 PM | $76.20 | Up $0.00 | $76.21 | $76.17 | 1,100 |
| 03:26 PM | $76.20 | Up $0.03 | $76.20 | $76.19 | 700 |
| 03:25 PM | $76.17 | Up $0.02 | $76.17 | $76.14 | 1,300 |
| 03:24 PM | $76.15 | Up $0.01 | $76.15 | $76.14 | 1,500 |
| 03:22 PM | $76.14 | Down $ -0.01 | $76.14 | $76.12 | 500 |
| 03:22 PM | $76.14 | Up $0.00 | $76.14 | $76.12 | 0 |
| 03:21 PM | $76.15 | Up $0.05 | $76.15 | $76.13 | 300 |
| 03:20 PM | $76.10 | Down $ -0.02 | $76.12 | $76.10 | 1,100 |
| 03:19 PM | $76.12 | Down $ -0.01 | $76.14 | $76.12 | 800 |
| 03:18 PM | $76.13 | Up $0.03 | $76.13 | $76.07 | 800 |
| 03:17 PM | $76.10 | Up $0.08 | $76.10 | $76.04 | 400 |
| 03:16 PM | $76.02 | Up $0.00 | $76.02 | $76.02 | 1,000 |
| 03:15 PM | $76.02 | Down $ -0.07 | $76.07 | $76.02 | 1,400 |
| 03:14 PM | $76.09 | Up $0.02 | $76.10 | $76.07 | 800 |
| 03:12 PM | $76.07 | Down $ -0.04 | $76.11 | $76.07 | 800 |
| 03:12 PM | $76.07 | Up $0.00 | $76.11 | $76.07 | 0 |
| 03:11 PM | $76.11 | Down $ -0.04 | $76.13 | $76.11 | 300 |
| 03:09 PM | $76.15 | Up $0.02 | $76.15 | $76.14 | 300 |
| 03:09 PM | $76.15 | Up $0.00 | $76.15 | $76.14 | 0 |
| 03:08 PM | $76.13 | Down $ -0.03 | $76.15 | $76.13 | 300 |
| 03:07 PM | $76.16 | Up $0.03 | $76.16 | $76.13 | 600 |
| 03:06 PM | $76.13 | Down $ -0.05 | $76.17 | $76.13 | 1,200 |
| 03:05 PM | $76.18 | Up $0.09 | $76.18 | $76.11 | 800 |
| 03:04 PM | $76.09 | Down $ -0.02 | $76.09 | $76.08 | 800 |
| 03:03 PM | $76.11 | Up $0.07 | $76.11 | $76.05 | 1,100 |
| 03:02 PM | $76.04 | Up $0.09 | $76.05 | $76.02 | 1,500 |
| 03:00 PM | $75.95 | Down $ -0.01 | $75.95 | $75.95 | 100 |
| 03:00 PM | $75.95 | Up $0.00 | $75.95 | $75.95 | 0 |
| 02:59 PM | $75.96 | Up $0.00 | $76.00 | $75.92 | 2,700 |
| 02:58 PM | $75.96 | Up $0.04 | $75.97 | $75.96 | 300 |
| 02:56 PM | $75.92 | Up $0.09 | $75.93 | $75.81 | 2,200 |
| 02:56 PM | $75.92 | Up $0.00 | $75.93 | $75.81 | 0 |
| 02:55 PM | $75.83 | Up $0.06 | $75.83 | $75.80 | 1,000 |
| 02:54 PM | $75.77 | Up $0.02 | $75.78 | $75.76 | 700 |
| 02:53 PM | $75.75 | Up $0.03 | $75.75 | $75.75 | 100 |
| 02:51 PM | $75.73 | Up $0.00 | $75.73 | $75.73 | 100 |
| 02:51 PM | $75.73 | Up $0.00 | $75.73 | $75.73 | 0 |
| 02:50 PM | $75.72 | Down $ -0.06 | $75.77 | $75.72 | 1,500 |
| 02:49 PM | $75.78 | Down $ -0.03 | $75.79 | $75.78 | 600 |
| 02:47 PM | $75.81 | Up $0.00 | $75.81 | $75.78 | 400 |
| 02:47 PM | $75.81 | Up $0.00 | $75.81 | $75.78 | 0 |
| 02:46 PM | $75.81 | Up $0.06 | $75.81 | $75.80 | 700 |
| 02:45 PM | $75.75 | Up $0.03 | $75.75 | $75.75 | 1,700 |
| 02:43 PM | $75.72 | Up $0.02 | $75.73 | $75.72 | 200 |
| 02:43 PM | $75.72 | Up $0.00 | $75.73 | $75.72 | 0 |
| 02:42 PM | $75.70 | Up $0.03 | $75.72 | $75.68 | 700 |
| 02:41 PM | $75.67 | Down $ -0.04 | $75.69 | $75.67 | 500 |
| 02:40 PM | $75.71 | Up $0.05 | $75.71 | $75.67 | 900 |
| 02:39 PM | $75.66 | Down $ -0.01 | $75.66 | $75.66 | 400 |
| 02:38 PM | $75.67 | Down $ -0.01 | $75.70 | $75.67 | 3,000 |
| 02:37 PM | $75.68 | Up $0.02 | $75.68 | $75.67 | 2,600 |
| 02:36 PM | $75.66 | Up $0.06 | $75.66 | $75.62 | 200 |
| 02:35 PM | $75.60 | Up $0.00 | $75.61 | $75.60 | 200 |
| 02:34 PM | $75.60 | Up $0.06 | $75.60 | $75.56 | 600 |
| 02:33 PM | $75.54 | Up $0.00 | $75.54 | $75.53 | 400 |
| 02:32 PM | $75.54 | Up $0.02 | $75.55 | $75.54 | 1,000 |
| 02:30 PM | $75.52 | Up $0.06 | $75.52 | $75.47 | 700 |
| 02:30 PM | $75.52 | Up $0.00 | $75.52 | $75.47 | 0 |
| 02:29 PM | $75.46 | Up $0.00 | $75.46 | $75.44 | 700 |
| 02:28 PM | $75.46 | Down $ -0.03 | $75.46 | $75.44 | 500 |
| 02:27 PM | $75.49 | Down $ -0.02 | $75.51 | $75.49 | 1,200 |
| 02:26 PM | $75.51 | Up $0.00 | $75.53 | $75.51 | 500 |
| 02:25 PM | $75.51 | Up $0.00 | $75.51 | $75.51 | 100 |
| 02:23 PM | $75.51 | Up $0.02 | $75.53 | $75.51 | 300 |
| 02:23 PM | $75.51 | Up $0.00 | $75.53 | $75.51 | 0 |
| 02:22 PM | $75.49 | Down $ -0.04 | $75.51 | $75.49 | 200 |
| 02:21 PM | $75.53 | Up $0.00 | $75.53 | $75.52 | 600 |
| 02:19 PM | $75.53 | Up $0.06 | $75.53 | $75.48 | 500 |
| 02:19 PM | $75.53 | Up $0.00 | $75.53 | $75.48 | 0 |
| 02:18 PM | $75.47 | Up $0.04 | $75.47 | $75.43 | 300 |
| 02:17 PM | $75.43 | Down $ -0.03 | $75.45 | $75.43 | 200 |
| 02:16 PM | $75.47 | Up $0.03 | $75.47 | $75.47 | 100 |
| 02:15 PM | $75.44 | Down $ -0.05 | $75.50 | $75.44 | 700 |
| 02:14 PM | $75.49 | Down $ -0.03 | $75.54 | $75.49 | 1,500 |
| 02:12 PM | $75.52 | Up $0.01 | $75.54 | $75.50 | 1,800 |
| 02:12 PM | $75.52 | Up $0.00 | $75.54 | $75.50 | 0 |
| 02:11 PM | $75.51 | Down $ -0.02 | $75.55 | $75.51 | 1,300 |
| 02:10 PM | $75.54 | Down $ -0.01 | $75.56 | $75.54 | 600 |
| 02:08 PM | $75.54 | Up $0.05 | $75.54 | $75.50 | 800 |
| 02:08 PM | $75.54 | Up $0.00 | $75.54 | $75.50 | 0 |
| 02:07 PM | $75.49 | Up $0.04 | $75.50 | $75.48 | 700 |
| 02:06 PM | $75.45 | Up $0.05 | $75.45 | $75.43 | 800 |
| 02:05 PM | $75.40 | Up $0.00 | $75.40 | $75.37 | 500 |
| 02:04 PM | $75.40 | Down $ -0.02 | $75.40 | $75.40 | 600 |
| 02:03 PM | $75.42 | Up $0.03 | $75.42 | $75.41 | 300 |
| 02:02 PM | $75.39 | Up $0.03 | $75.39 | $75.36 | 400 |
| 02:01 PM | $75.36 | Down $ -0.05 | $75.39 | $75.36 | 300 |
| 02:00 PM | $75.41 | Down $ -0.03 | $75.42 | $75.31 | 2,500 |
| 01:58 PM | $75.44 | Down $ -0.01 | $75.44 | $75.44 | 100 |
| 01:58 PM | $75.44 | Up $0.00 | $75.44 | $75.44 | 0 |
| 01:57 PM | $75.45 | Down $ -0.02 | $75.46 | $75.40 | 6,400 |
| 01:55 PM | $75.47 | Up $0.07 | $75.47 | $75.45 | 400 |
| 01:55 PM | $75.47 | Up $0.00 | $75.47 | $75.45 | 0 |
| 01:54 PM | $75.40 | Down $ -0.04 | $75.40 | $75.40 | 200 |
| 01:53 PM | $75.44 | Up $0.00 | $75.44 | $75.44 | 100 |
| 01:52 PM | $75.44 | Up $0.00 | $75.44 | $75.42 | 400 |
| 01:51 PM | $75.44 | Up $0.02 | $75.44 | $75.42 | 400 |
| 01:50 PM | $75.42 | Up $0.09 | $75.42 | $75.33 | 1,300 |
| 01:49 PM | $75.33 | Up $0.03 | $75.33 | $75.31 | 200 |
| 01:48 PM | $75.30 | Down $ -0.01 | $75.32 | $75.30 | 300 |
| 01:47 PM | $75.31 | Down $ -0.01 | $75.31 | $75.31 | 100 |
| 01:46 PM | $75.32 | Down $ -0.02 | $75.33 | $75.32 | 400 |
| 01:45 PM | $75.34 | Down $ -0.04 | $75.35 | $75.34 | 200 |
| 01:44 PM | $75.38 | Down $ -0.05 | $75.43 | $75.35 | 7,500 |
| 01:43 PM | $75.43 | Down $ -0.02 | $75.45 | $75.43 | 700 |
| 01:42 PM | $75.45 | Down $ -0.01 | $75.47 | $75.43 | 1,500 |
| 01:41 PM | $75.46 | Up $0.04 | $75.46 | $75.43 | 600 |
| 01:40 PM | $75.42 | Up $0.02 | $75.44 | $75.39 | 2,600 |
| 01:39 PM | $75.40 | Up $0.00 | $75.43 | $75.39 | 700 |
| 01:38 PM | $75.40 | Up $0.02 | $75.40 | $75.38 | 1,000 |
| 01:36 PM | $75.38 | Down $ -0.03 | $75.42 | $75.38 | 500 |
| 01:36 PM | $75.38 | Up $0.00 | $75.42 | $75.38 | 0 |
| 01:35 PM | $75.41 | Down $ -0.01 | $75.45 | $75.40 | 1,200 |
| 01:34 PM | $75.42 | Up $0.00 | $75.44 | $75.42 | 200 |
| 01:33 PM | $75.42 | Down $ -0.01 | $75.44 | $75.42 | 200 |
| 01:32 PM | $75.43 | Up $0.01 | $75.43 | $75.43 | 800 |
| 01:31 PM | $75.42 | Up $0.03 | $75.42 | $75.41 | 500 |
| 01:30 PM | $75.40 | Down $ -0.05 | $75.44 | $75.39 | 1,300 |
| 01:29 PM | $75.44 | Up $0.00 | $75.44 | $75.43 | 600 |
| 01:28 PM | $75.44 | Down $ -0.01 | $75.44 | $75.44 | 100 |
| 01:27 PM | $75.45 | Down $ -0.02 | $75.48 | $75.44 | 1,000 |
| 01:26 PM | $75.47 | Down $ -0.01 | $75.47 | $75.47 | 200 |
| 01:25 PM | $75.48 | Up $0.00 | $75.48 | $75.48 | 100 |
| 01:24 PM | $75.48 | Up $0.02 | $75.50 | $75.48 | 300 |
| 01:23 PM | $75.46 | Down $ -0.03 | $75.46 | $75.46 | 100 |
| 01:21 PM | $75.49 | Up $0.00 | $75.49 | $75.49 | 1,200 |
| 01:21 PM | $75.49 | Up $0.00 | $75.49 | $75.49 | 0 |
| 01:20 PM | $75.49 | Down $ -0.03 | $75.51 | $75.46 | 1,800 |
| 01:19 PM | $75.52 | Up $0.00 | $75.52 | $75.50 | 500 |
| 01:18 PM | $75.52 | Down $ -0.02 | $75.53 | $75.52 | 500 |
| 01:17 PM | $75.54 | Up $0.07 | $75.55 | $75.47 | 2,500 |
| 01:16 PM | $75.48 | Down $ -0.03 | $75.50 | $75.47 | 900 |
| 01:15 PM | $75.50 | Up $0.00 | $75.55 | $75.50 | 500 |
| 01:13 PM | $75.50 | Down $ -0.02 | $75.50 | $75.50 | 300 |
| 01:13 PM | $75.50 | Up $0.00 | $75.50 | $75.50 | 0 |
| 01:12 PM | $75.52 | Up $0.03 | $75.52 | $75.49 | 1,900 |
| 01:11 PM | $75.49 | Down $ -0.01 | $75.50 | $75.49 | 900 |
| 01:10 PM | $75.50 | Up $0.02 | $75.50 | $75.50 | 100 |
| 01:09 PM | $75.48 | Down $ -0.04 | $75.50 | $75.48 | 400 |
| 01:08 PM | $75.52 | Up $0.06 | $75.52 | $75.48 | 800 |
| 01:07 PM | $75.46 | Up $0.02 | $75.46 | $75.41 | 700 |
| 01:06 PM | $75.44 | Down $ -0.01 | $75.44 | $75.42 | 400 |
| 01:05 PM | $75.45 | Up $0.02 | $75.46 | $75.44 | 600 |
| 01:03 PM | $75.43 | Up $0.01 | $75.45 | $75.43 | 700 |
| 01:03 PM | $75.43 | Up $0.00 | $75.45 | $75.43 | 0 |
| 01:02 PM | $75.42 | Down $ -0.06 | $75.43 | $75.42 | 300 |
| 01:01 PM | $75.48 | Up $0.00 | $75.48 | $75.48 | 400 |
| 01:00 PM | $75.48 | Up $0.02 | $75.49 | $75.48 | 200 |
| 12:59 PM | $75.46 | Up $0.05 | $75.46 | $75.44 | 1,100 |
| 12:58 PM | $75.41 | Up $0.08 | $75.42 | $75.36 | 900 |
| 12:57 PM | $75.33 | Up $0.02 | $75.33 | $75.32 | 800 |
| 12:56 PM | $75.31 | Up $0.04 | $75.31 | $75.24 | 4,400 |
| 12:55 PM | $75.27 | Up $0.00 | $75.27 | $75.27 | 200 |
| 12:54 PM | $75.27 | Up $0.04 | $75.27 | $75.23 | 8,000 |
| 12:53 PM | $75.23 | Up $0.00 | $75.23 | $75.23 | 100 |
| 12:52 PM | $75.23 | Up $0.00 | $75.26 | $75.23 | 800 |
| 12:51 PM | $75.23 | Up $0.01 | $75.24 | $75.22 | 800 |
| 12:50 PM | $75.22 | Up $0.00 | $75.22 | $75.22 | 400 |
| 12:48 PM | $75.22 | Down $ -0.02 | $75.23 | $75.22 | 300 |
| 12:48 PM | $75.22 | Up $0.00 | $75.23 | $75.22 | 0 |
| 12:44 PM | $75.24 | Down $ -0.04 | $75.30 | $75.24 | 4,400 |
| 12:44 PM | $75.24 | Up $0.00 | $75.30 | $75.24 | 0 |
| 12:44 PM | $75.24 | Up $0.00 | $75.30 | $75.24 | 0 |
| 12:44 PM | $75.24 | Up $0.00 | $75.30 | $75.24 | 0 |
| 12:43 PM | $75.28 | Up $0.00 | $75.28 | $75.28 | 100 |
| 12:42 PM | $75.28 | Up $0.03 | $75.29 | $75.26 | 900 |
| 12:41 PM | $75.25 | Down $ -0.04 | $75.27 | $75.25 | 400 |
| 12:40 PM | $75.29 | Down $ -0.03 | $75.29 | $75.29 | 400 |
| 12:39 PM | $75.32 | Up $0.02 | $75.32 | $75.30 | 3,900 |
| 12:38 PM | $75.30 | Up $0.00 | $75.31 | $75.30 | 400 |
| 12:37 PM | $75.30 | Up $0.00 | $75.30 | $75.30 | 100 |
| 12:36 PM | $75.30 | Up $0.00 | $75.30 | $75.30 | 400 |
| 12:35 PM | $75.30 | Up $0.01 | $75.33 | $75.30 | 200 |
| 12:33 PM | $75.29 | Down $0.00 | $75.29 | $75.28 | 400 |
| 12:33 PM | $75.29 | Up $0.00 | $75.29 | $75.28 | 0 |
| 12:32 PM | $75.30 | Up $0.02 | $75.31 | $75.29 | 300 |
| 12:31 PM | $75.28 | Up $0.02 | $75.29 | $75.28 | 200 |
| 12:30 PM | $75.27 | Up $0.01 | $75.27 | $75.27 | 200 |
| 12:29 PM | $75.26 | Down $ -0.08 | $75.29 | $75.23 | 900 |
| 12:28 PM | $75.33 | Up $0.02 | $75.33 | $75.31 | 500 |
| 12:25 PM | $75.31 | Down $ -0.02 | $75.33 | $75.31 | 800 |
| 12:25 PM | $75.31 | Up $0.00 | $75.33 | $75.31 | 0 |
| 12:25 PM | $75.31 | Up $0.00 | $75.33 | $75.31 | 0 |
| 12:24 PM | $75.33 | Up $0.01 | $75.33 | $75.32 | 300 |
| 12:23 PM | $75.32 | Down $ -0.01 | $75.32 | $75.32 | 100 |
| 12:22 PM | $75.33 | Up $0.02 | $75.34 | $75.31 | 500 |
| 12:20 PM | $75.31 | Down $ -0.05 | $75.37 | $75.30 | 1,400 |
| 12:20 PM | $75.31 | Up $0.00 | $75.37 | $75.30 | 0 |
| 12:19 PM | $75.36 | Up $0.01 | $75.36 | $75.36 | 100 |
| 12:18 PM | $75.35 | Down $ -0.03 | $75.36 | $75.35 | 500 |
| 12:17 PM | $75.38 | Up $0.03 | $75.39 | $75.33 | 1,500 |
| 12:16 PM | $75.35 | Up $0.02 | $75.35 | $75.33 | 1,100 |
| 12:15 PM | $75.33 | Down $ -0.03 | $75.34 | $75.32 | 900 |
| 12:14 PM | $75.37 | Up $0.06 | $75.37 | $75.32 | 900 |
| 12:12 PM | $75.30 | Up $0.01 | $75.33 | $75.30 | 5,800 |
| 12:12 PM | $75.30 | Up $0.00 | $75.33 | $75.30 | 0 |
| 12:11 PM | $75.29 | Up $0.01 | $75.29 | $75.29 | 200 |
| 12:10 PM | $75.29 | Down $ -0.02 | $75.29 | $75.29 | 100 |
| 12:09 PM | $75.30 | Up $0.02 | $75.31 | $75.30 | 2,800 |
| 12:08 PM | $75.28 | Up $0.00 | $75.29 | $75.27 | 500 |
| 12:07 PM | $75.28 | Down $ -0.09 | $75.40 | $75.28 | 2,300 |
| 12:04 PM | $75.37 | Up $0.00 | $75.38 | $75.35 | 600 |
| 12:04 PM | $75.37 | Up $0.00 | $75.38 | $75.35 | 0 |
| 12:04 PM | $75.37 | Up $0.00 | $75.38 | $75.35 | 0 |
| 12:03 PM | $75.37 | Down $ -0.02 | $75.37 | $75.37 | 100 |
| 12:02 PM | $75.39 | Down $ -0.01 | $75.39 | $75.39 | 300 |
| 12:01 PM | $75.40 | Up $0.07 | $75.40 | $75.32 | 1,700 |
| 12:00 PM | $75.33 | Up $0.00 | $75.33 | $75.30 | 400 |
| 11:59 AM | $75.33 | Up $0.03 | $75.33 | $75.31 | 200 |
| 11:58 AM | $75.30 | Up $0.01 | $75.30 | $75.27 | 700 |
| 11:57 AM | $75.29 | Up $0.02 | $75.30 | $75.28 | 1,400 |
| 11:55 AM | $75.27 | Up $0.01 | $75.27 | $75.23 | 700 |
| 11:55 AM | $75.27 | Up $0.00 | $75.27 | $75.23 | 0 |
| 11:54 AM | $75.26 | Up $0.03 | $75.26 | $75.21 | 800 |
| 11:52 AM | $75.23 | Up $0.04 | $75.23 | $75.20 | 500 |
| 11:52 AM | $75.23 | Up $0.00 | $75.23 | $75.20 | 0 |
| 11:51 AM | $75.19 | Down $ -0.01 | $75.19 | $75.19 | 300 |
| 11:50 AM | $75.20 | Up $0.02 | $75.20 | $75.18 | 1,000 |
| 11:49 AM | $75.18 | Down $ -0.05 | $75.19 | $75.18 | 600 |
| 11:48 AM | $75.23 | Up $0.04 | $75.23 | $75.23 | 200 |
| 11:47 AM | $75.19 | Up $0.04 | $75.20 | $75.17 | 900 |
| 11:46 AM | $75.15 | Up $0.01 | $75.15 | $75.13 | 500 |
| 11:45 AM | $75.14 | Up $0.05 | $75.14 | $75.11 | 700 |
| 11:44 AM | $75.09 | Up $0.03 | $75.09 | $75.05 | 600 |
| 11:43 AM | $75.06 | Down $ -0.03 | $75.06 | $75.06 | 800 |
| 11:42 AM | $75.09 | Up $0.01 | $75.09 | $75.09 | 600 |
| 11:41 AM | $75.08 | Down $ -0.02 | $75.08 | $75.05 | 500 |
| 11:40 AM | $75.10 | Up $0.00 | $75.13 | $75.10 | 600 |
| 11:39 AM | $75.10 | Up $0.01 | $75.11 | $75.09 | 1,000 |
| 11:38 AM | $75.09 | Up $0.01 | $75.10 | $75.08 | 900 |
| 11:37 AM | $75.08 | Up $0.02 | $75.08 | $75.06 | 300 |
| 11:36 AM | $75.06 | Down $ -0.02 | $75.08 | $75.00 | 1,400 |
| 11:35 AM | $75.08 | Up $0.04 | $75.11 | $75.07 | 4,300 |
| 11:34 AM | $75.04 | Up $0.04 | $75.08 | $74.99 | 1,000 |
| 11:33 AM | $75.00 | Up $0.00 | $75.03 | $74.92 | 3,400 |
| 11:32 AM | $75.00 | Down $ -0.15 | $75.16 | $75.00 | 5,400 |
| 11:31 AM | $75.15 | Down $ -0.10 | $75.23 | $75.15 | 2,000 |
| 11:29 AM | $75.25 | Up $0.01 | $75.26 | $75.20 | 1,400 |
| 11:29 AM | $75.25 | Up $0.00 | $75.26 | $75.20 | 0 |
| 11:28 AM | $75.24 | Down $ -0.02 | $75.27 | $75.24 | 800 |
| 11:27 AM | $75.26 | Down $ -0.03 | $75.26 | $75.26 | 100 |
| 11:26 AM | $75.29 | Up $0.01 | $75.36 | $75.29 | 2,200 |
| 11:25 AM | $75.28 | Up $0.00 | $75.29 | $75.22 | 1,300 |
| 11:24 AM | $75.28 | Down $ -0.02 | $75.28 | $75.26 | 400 |
| 11:23 AM | $75.30 | Down $ -0.02 | $75.30 | $75.30 | 400 |
| 11:22 AM | $75.32 | Down $ -0.03 | $75.32 | $75.32 | 300 |
| 11:21 AM | $75.35 | Down $ -0.01 | $75.36 | $75.35 | 700 |
| 11:20 AM | $75.36 | Down $ -0.06 | $75.44 | $75.36 | 1,800 |
| 11:19 AM | $75.42 | Up $0.01 | $75.42 | $75.41 | 300 |
| 11:18 AM | $75.41 | Up $0.01 | $75.41 | $75.41 | 1,400 |
| 11:16 AM | $75.40 | Down $ -0.09 | $75.44 | $75.40 | 900 |
| 11:16 AM | $75.40 | Up $0.00 | $75.44 | $75.40 | 0 |
| 11:15 AM | $75.49 | Up $0.06 | $75.49 | $75.39 | 3,500 |
| 11:14 AM | $75.43 | Up $0.11 | $75.43 | $75.37 | 3,100 |
| 11:11 AM | $75.32 | Up $0.03 | $75.32 | $75.29 | 400 |
| 11:11 AM | $75.32 | Up $0.00 | $75.32 | $75.29 | 0 |
| 11:11 AM | $75.32 | Up $0.00 | $75.32 | $75.29 | 0 |
| 11:10 AM | $75.29 | Up $0.04 | $75.29 | $75.22 | 600 |
| 11:09 AM | $75.25 | Down $ -0.03 | $75.26 | $75.25 | 200 |
| 11:08 AM | $75.28 | Up $0.01 | $75.28 | $75.25 | 1,000 |
| 11:07 AM | $75.27 | Up $0.00 | $75.27 | $75.27 | 100 |
| 11:06 AM | $75.27 | Up $0.04 | $75.27 | $75.24 | 1,000 |
| 11:05 AM | $75.23 | Up $0.00 | $75.23 | $75.23 | 900 |
| 11:04 AM | $75.23 | Up $0.02 | $75.23 | $75.23 | 200 |
| 11:03 AM | $75.21 | Down $ -0.03 | $75.23 | $75.21 | 600 |
| 11:02 AM | $75.24 | Up $0.00 | $75.25 | $75.24 | 800 |
| 11:01 AM | $75.24 | Up $0.06 | $75.24 | $75.19 | 900 |
| 11:00 AM | $75.18 | Down $ -0.01 | $75.20 | $75.18 | 500 |
| 10:59 AM | $75.19 | Up $0.02 | $75.20 | $75.19 | 300 |
| 10:58 AM | $75.17 | Up $0.03 | $75.18 | $75.14 | 1,400 |
| 10:57 AM | $75.14 | Down $ -0.04 | $75.20 | $75.14 | 700 |
| 10:56 AM | $75.18 | Up $0.05 | $75.18 | $75.15 | 400 |
| 10:55 AM | $75.13 | Down $ -0.10 | $75.20 | $75.13 | 1,000 |
| 10:54 AM | $75.23 | Down $ -0.06 | $75.26 | $75.23 | 900 |
| 10:53 AM | $75.29 | Up $0.01 | $75.37 | $75.29 | 1,200 |
| 10:52 AM | $75.28 | Down $ -0.02 | $75.31 | $75.28 | 600 |
| 10:51 AM | $75.30 | Up $0.01 | $75.34 | $75.29 | 1,200 |
| 10:50 AM | $75.29 | Up $0.07 | $75.29 | $75.25 | 500 |
| 10:49 AM | $75.23 | Down $ -0.03 | $75.24 | $75.22 | 700 |
| 10:48 AM | $75.25 | Down $ -0.01 | $75.27 | $75.25 | 200 |
| 10:47 AM | $75.26 | Down $ -0.04 | $75.28 | $75.26 | 500 |
| 10:46 AM | $75.30 | Down $ -0.05 | $75.34 | $75.30 | 1,000 |
| 10:45 AM | $75.35 | Up $0.01 | $75.36 | $75.32 | 900 |
| 10:44 AM | $75.34 | Down $ -0.04 | $75.40 | $75.34 | 1,400 |
| 10:43 AM | $75.38 | Up $0.06 | $75.38 | $75.34 | 700 |
| 10:42 AM | $75.32 | Down $ -0.03 | $75.33 | $75.32 | 400 |
| 10:41 AM | $75.35 | Down $ -0.03 | $75.42 | $75.33 | 2,300 |
| 10:40 AM | $75.38 | Up $0.05 | $75.41 | $75.34 | 2,100 |
| 10:39 AM | $75.33 | Up $0.09 | $75.33 | $75.23 | 2,800 |
| 10:38 AM | $75.24 | Down $ -0.04 | $75.26 | $75.22 | 700 |
| 10:37 AM | $75.28 | Up $0.03 | $75.28 | $75.28 | 600 |
| 10:36 AM | $75.25 | Up $0.01 | $75.25 | $75.19 | 900 |
| 10:35 AM | $75.24 | Up $0.07 | $75.26 | $75.17 | 2,000 |
| 10:34 AM | $75.17 | Up $0.02 | $75.17 | $75.13 | 1,800 |
| 10:33 AM | $75.15 | Down $ -0.03 | $75.16 | $75.15 | 600 |
| 10:32 AM | $75.18 | Down $ -0.10 | $75.31 | $75.18 | 1,300 |
| 10:31 AM | $75.28 | Up $0.02 | $75.28 | $75.25 | 1,100 |
| 10:30 AM | $75.26 | Down $ -0.08 | $75.34 | $75.26 | 700 |
| 10:29 AM | $75.35 | Up $0.17 | $75.35 | $75.16 | 3,200 |
| 10:28 AM | $75.17 | Up $0.05 | $75.17 | $75.09 | 1,100 |
| 10:27 AM | $75.12 | Down $ -0.02 | $75.12 | $75.08 | 1,100 |
| 10:26 AM | $75.14 | Down $ -0.11 | $75.25 | $75.14 | 6,100 |
| 10:25 AM | $75.25 | Up $0.00 | $75.26 | $75.25 | 4,900 |
| 10:24 AM | $75.25 | Up $0.05 | $75.26 | $75.25 | 300 |
| 10:23 AM | $75.20 | Up $0.05 | $75.20 | $75.17 | 300 |
| 10:22 AM | $75.15 | Up $0.07 | $75.15 | $75.05 | 1,600 |
| 10:21 AM | $75.08 | Down $ -0.01 | $75.13 | $75.08 | 2,600 |
| 10:20 AM | $75.09 | Down $ -0.09 | $75.14 | $75.09 | 2,100 |
| 10:19 AM | $75.18 | Up $0.00 | $75.21 | $75.18 | 500 |
| 10:18 AM | $75.18 | Down $ -0.07 | $75.30 | $75.18 | 1,100 |
| 10:17 AM | $75.25 | Up $0.00 | $75.29 | $75.25 | 2,800 |
| 10:16 AM | $75.25 | Up $0.00 | $75.27 | $75.25 | 600 |
| 10:15 AM | $75.25 | Down $ -0.05 | $75.25 | $75.22 | 500 |
| 10:14 AM | $75.30 | Down $ -0.12 | $75.38 | $75.30 | 700 |
| 10:13 AM | $75.42 | Up $0.03 | $75.42 | $75.38 | 500 |
| 10:12 AM | $75.39 | Up $0.05 | $75.39 | $75.34 | 700 |
| 10:11 AM | $75.34 | Down $ -0.03 | $75.42 | $75.34 | 1,400 |
| 10:10 AM | $75.37 | Up $0.09 | $75.39 | $75.28 | 3,800 |
| 10:09 AM | $75.28 | Down $0.00 | $75.28 | $75.26 | 400 |
| 10:08 AM | $75.28 | Up $0.06 | $75.31 | $75.17 | 1,800 |
| 10:07 AM | $75.22 | Down $ -0.03 | $75.28 | $75.12 | 3,200 |
| 10:06 AM | $75.25 | Down $ -0.21 | $75.45 | $75.24 | 4,200 |
| 10:05 AM | $75.46 | Up $0.04 | $75.47 | $75.39 | 600 |
| 10:04 AM | $75.42 | Down $ -0.01 | $75.47 | $75.40 | 1,300 |
| 10:03 AM | $75.43 | Up $0.03 | $75.43 | $75.40 | 500 |
| 10:02 AM | $75.40 | Up $0.03 | $75.42 | $75.37 | 800 |
| 10:01 AM | $75.37 | Up $0.03 | $75.44 | $75.37 | 2,700 |
| 10:00 AM | $75.35 | Up $0.11 | $75.35 | $75.24 | 2,200 |
| 09:59 AM | $75.23 | Up $0.04 | $75.23 | $75.21 | 300 |
| 09:58 AM | $75.19 | Up $0.02 | $75.19 | $75.16 | 200 |
| 09:57 AM | $75.17 | Down $ -0.11 | $75.26 | $75.14 | 2,600 |
| 09:56 AM | $75.28 | Down $ -0.04 | $75.30 | $75.25 | 1,600 |
| 09:54 AM | $75.32 | Down $ -0.22 | $75.52 | $75.32 | 2,200 |
| 09:54 AM | $75.32 | Up $0.00 | $75.52 | $75.32 | 0 |
| 09:53 AM | $75.54 | Down $ -0.06 | $75.64 | $75.54 | 1,900 |
| 09:52 AM | $75.60 | Up $0.04 | $75.62 | $75.60 | 1,400 |
| 09:51 AM | $75.56 | Up $0.04 | $75.56 | $75.50 | 4,600 |
| 09:50 AM | $75.52 | Down $ -0.10 | $75.62 | $75.52 | 1,200 |
| 09:49 AM | $75.62 | Up $0.06 | $75.62 | $75.57 | 500 |
| 09:48 AM | $75.56 | Up $0.02 | $75.56 | $75.50 | 1,500 |
| 09:47 AM | $75.54 | Down $ -0.07 | $75.61 | $75.52 | 5,700 |
| 09:46 AM | $75.61 | Down $ -0.04 | $75.65 | $75.61 | 1,100 |
| 09:45 AM | $75.65 | Up $0.07 | $75.65 | $75.65 | 200 |
| 09:44 AM | $75.58 | Down $ -0.01 | $75.58 | $75.52 | 300 |
| 09:43 AM | $75.59 | Down $ -0.06 | $75.59 | $75.59 | 100 |
| 09:42 AM | $75.65 | Up $0.03 | $75.75 | $75.65 | 3,400 |
| 09:41 AM | $75.62 | Up $0.13 | $75.68 | $75.58 | 1,000 |
| 09:40 AM | $75.49 | Down $ -0.09 | $75.58 | $75.48 | 700 |
| 09:39 AM | $75.58 | Up $0.13 | $75.58 | $75.40 | 2,600 |
| 09:38 AM | $75.45 | Down $ -0.01 | $75.47 | $75.35 | 4,700 |
| 09:37 AM | $75.46 | Up $0.01 | $75.52 | $75.46 | 300 |
| 09:36 AM | $75.45 | Down $ -0.05 | $75.45 | $75.45 | 100 |
| 09:35 AM | $75.50 | Up $0.05 | $75.50 | $75.44 | 300 |
| 09:34 AM | $75.45 | Down $ -0.06 | $75.62 | $75.45 | 3,700 |
| 09:33 AM | $75.51 | Up $0.08 | $75.63 | $75.51 | 1,200 |
| 09:32 AM | $75.43 | Down $ -0.01 | $75.46 | $75.35 | 1,200 |
| 09:31 AM | $75.44 | Up $0.04 | $75.54 | $75.44 | 2,800 |
| 09:30 AM | $75.40 | Up $0.03 | $75.40 | $75.40 | 10,700 |
| Previous close | $75.37 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10-06-2025 | $76.26 | $75.30 | $76.42 | $75.22 | 1,839,100 |
| 09-06-2025 | $75.37 | $75.59 | $76.82 | $75.34 | 2,060,400 |
| 06-06-2025 | $78.78 | $78.62 | $78.93 | $78.37 | 1,475,100 |
| 05-06-2025 | $77.37 | $77.77 | $77.83 | $76.81 | 1,120,700 |
| 04-06-2025 | $77.43 | $77.30 | $77.54 | $77.01 | 1,104,500 |
| 03-06-2025 | $77.44 | $77.90 | $78.06 | $77.44 | 2,262,700 |
| 02-06-2025 | $76.87 | $76.10 | $77.00 | $76.05 | 1,490,500 |
| 30-05-2025 | $77.21 | $75.95 | $77.21 | $75.39 | 9,886,800 |
| 29-05-2025 | $77.02 | $77.10 | $77.57 | $76.95 | 886,900 |
| 28-05-2025 | $77.81 | $78.23 | $78.59 | $77.79 | 524,800 |
| 27-05-2025 | $79.58 | $78.87 | $79.62 | $78.86 | 1,983,100 |
| 26-05-2025 | $79.43 | $79.24 | $79.66 | $78.89 | 810,700 |
| 23-05-2025 | $77.65 | $78.20 | $78.38 | $77.54 | 874,800 |
| 22-05-2025 | $79.39 | $79.23 | $79.81 | $79.09 | 1,368,500 |
| 21-05-2025 | $79.45 | $80.27 | $80.43 | $79.10 | 1,531,600 |
| 20-05-2025 | $81.86 | $82.23 | $82.46 | $81.58 | 1,619,500 |
| 16-05-2025 | $83.48 | $83.78 | $84.18 | $83.43 | 470,200 |
| 15-05-2025 | $83.14 | $82.79 | $83.17 | $82.53 | 2,149,700 |
| 14-05-2025 | $82.39 | $82.14 | $82.65 | $81.96 | 1,534,300 |
| 13-05-2025 | $81.27 | $81.66 | $81.85 | $81.22 | 642,900 |
| 12-05-2025 | $80.45 | $79.95 | $80.92 | $79.94 | 1,182,400 |
| 09-05-2025 | $78.54 | $78.86 | $79.01 | $78.37 | 1,870,800 |
| 08-05-2025 | $79.19 | $79.02 | $80.05 | $78.96 | 1,914,000 |
| 07-05-2025 | $77.20 | $76.72 | $77.48 | $76.61 | 1,850,900 |
| 06-05-2025 | $75.81 | $74.73 | $76.00 | $74.65 | 1,597,600 |
| 05-05-2025 | $74.49 | $74.75 | $75.10 | $74.30 | 1,397,000 |
| 02-05-2025 | $75.61 | $75.58 | $76.10 | $75.57 | 1,753,700 |
| 01-05-2025 | $73.72 | $74.19 | $74.40 | $73.69 | 403,400 |
| 30-04-2025 | $73.56 | $73.41 | $73.73 | $72.70 | 1,441,600 |
| 29-04-2025 | $74.47 | $73.65 | $74.72 | $73.53 | 1,266,800 |
Graphs are not available, please refer to the detailed table