Quotes and Market Data
Find a quote
BROOKFIELD ASSET MANAGEMENT LTD
76.32 Up 0.06 (0.08 %)
Delayed : 2025/06/11 17:40:00
- Previous close $76.26
- Opening $76.72
- Price Ask $76.28
- Price Bid $76.28
- Size Bid 5
- Size Ask 2
- Today High $77.25
- Today Low $75.84
- 52 Weeks High $90.24
- 52 Weeks Low $51.14
- Volume 2,144,584
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $76.32 | Up $0.01 | $76.32 | $76.32 | 1,735,800 |
03:59 PM | $76.31 | Down $ -0.03 | $76.41 | $76.30 | 26,900 |
03:58 PM | $76.34 | Down $ -0.11 | $76.49 | $76.32 | 21,100 |
03:57 PM | $76.45 | Up $0.03 | $76.47 | $76.42 | 3,500 |
03:56 PM | $76.42 | Down $ -0.01 | $76.46 | $76.40 | 5,900 |
03:55 PM | $76.43 | Up $0.01 | $76.45 | $76.40 | 6,300 |
03:54 PM | $76.42 | Down $ -0.04 | $76.49 | $76.41 | 3,200 |
03:53 PM | $76.46 | Up $0.02 | $76.49 | $76.41 | 6,300 |
03:52 PM | $76.44 | Up $0.03 | $76.46 | $76.41 | 2,800 |
03:51 PM | $76.41 | Up $0.07 | $76.43 | $76.32 | 10,600 |
03:50 PM | $76.34 | Up $0.05 | $76.37 | $76.26 | 5,900 |
03:49 PM | $76.29 | Down $ -0.05 | $76.31 | $76.27 | 2,000 |
03:48 PM | $76.34 | Down $ -0.03 | $76.36 | $76.33 | 700 |
03:47 PM | $76.37 | Up $0.04 | $76.38 | $76.31 | 2,000 |
03:46 PM | $76.33 | Down $ -0.06 | $76.38 | $76.31 | 1,700 |
03:45 PM | $76.39 | Up $0.00 | $76.39 | $76.37 | 1,400 |
03:44 PM | $76.39 | Up $0.00 | $76.39 | $76.39 | 100 |
03:43 PM | $76.39 | Up $0.05 | $76.39 | $76.35 | 1,300 |
03:42 PM | $76.34 | Down $ -0.05 | $76.37 | $76.34 | 1,900 |
03:41 PM | $76.39 | Up $0.03 | $76.40 | $76.39 | 700 |
03:40 PM | $76.36 | Up $0.05 | $76.37 | $76.32 | 1,300 |
03:39 PM | $76.31 | Down $ -0.06 | $76.39 | $76.31 | 2,300 |
03:38 PM | $76.37 | Up $0.03 | $76.37 | $76.32 | 2,400 |
03:37 PM | $76.34 | Up $0.03 | $76.36 | $76.32 | 1,300 |
03:36 PM | $76.31 | Up $0.00 | $76.31 | $76.30 | 800 |
03:35 PM | $76.31 | Up $0.02 | $76.31 | $76.27 | 700 |
03:34 PM | $76.29 | Down $ -0.04 | $76.31 | $76.27 | 1,200 |
03:33 PM | $76.33 | Down $ -0.02 | $76.36 | $76.31 | 2,200 |
03:32 PM | $76.35 | Down $ -0.05 | $76.40 | $76.35 | 1,200 |
03:31 PM | $76.40 | Up $0.00 | $76.45 | $76.40 | 1,900 |
03:30 PM | $76.40 | Up $0.03 | $76.40 | $76.39 | 800 |
03:29 PM | $76.37 | Down $ -0.03 | $76.42 | $76.37 | 1,100 |
03:28 PM | $76.40 | Up $0.04 | $76.45 | $76.38 | 1,000 |
03:27 PM | $76.36 | Down $ -0.04 | $76.44 | $76.36 | 1,500 |
03:26 PM | $76.40 | Down $ -0.03 | $76.44 | $76.34 | 2,000 |
03:25 PM | $76.43 | Up $0.01 | $76.46 | $76.43 | 900 |
03:24 PM | $76.42 | Up $0.02 | $76.45 | $76.41 | 1,000 |
03:23 PM | $76.40 | Up $0.01 | $76.41 | $76.39 | 500 |
03:22 PM | $76.39 | Up $0.06 | $76.40 | $76.36 | 400 |
03:21 PM | $76.33 | Up $0.01 | $76.36 | $76.32 | 1,200 |
03:20 PM | $76.32 | Down $ -0.01 | $76.33 | $76.30 | 1,000 |
03:19 PM | $76.33 | Down $ -0.01 | $76.34 | $76.32 | 800 |
03:18 PM | $76.34 | Down $ -0.02 | $76.34 | $76.32 | 200 |
03:17 PM | $76.36 | Down $ -0.04 | $76.40 | $76.35 | 5,300 |
03:16 PM | $76.40 | Down $ -0.05 | $76.46 | $76.40 | 4,600 |
03:15 PM | $76.45 | Down $ -0.04 | $76.47 | $76.45 | 400 |
03:14 PM | $76.49 | Up $0.00 | $76.49 | $76.46 | 300 |
03:13 PM | $76.49 | Up $0.04 | $76.49 | $76.46 | 1,100 |
03:12 PM | $76.45 | Up $0.00 | $76.45 | $76.45 | 200 |
03:11 PM | $76.45 | Up $0.05 | $76.45 | $76.41 | 800 |
03:10 PM | $76.40 | Down $ -0.05 | $76.45 | $76.40 | 1,300 |
03:09 PM | $76.45 | Down $ -0.01 | $76.46 | $76.42 | 1,700 |
03:07 PM | $76.46 | Up $0.03 | $76.47 | $76.40 | 3,000 |
03:07 PM | $76.46 | Up $0.00 | $76.47 | $76.40 | 0 |
03:06 PM | $76.43 | Down $ -0.04 | $76.43 | $76.41 | 1,200 |
03:05 PM | $76.47 | Down $ -0.02 | $76.47 | $76.47 | 100 |
03:04 PM | $76.49 | Up $0.01 | $76.52 | $76.46 | 1,100 |
03:03 PM | $76.48 | Down $ -0.01 | $76.48 | $76.46 | 400 |
03:02 PM | $76.49 | Up $0.04 | $76.49 | $76.43 | 2,400 |
03:01 PM | $76.45 | Up $0.01 | $76.45 | $76.40 | 4,100 |
03:00 PM | $76.44 | Down $ -0.05 | $76.52 | $76.44 | 1,900 |
02:59 PM | $76.49 | Down $ -0.04 | $76.49 | $76.48 | 600 |
02:58 PM | $76.53 | Up $0.01 | $76.53 | $76.53 | 600 |
02:57 PM | $76.52 | Up $0.05 | $76.52 | $76.48 | 1,900 |
02:56 PM | $76.47 | Down $ -0.03 | $76.48 | $76.47 | 200 |
02:55 PM | $76.50 | Down $ -0.07 | $76.57 | $76.50 | 900 |
02:54 PM | $76.57 | Down $ -0.01 | $76.57 | $76.53 | 2,000 |
02:53 PM | $76.58 | Down $ -0.08 | $76.62 | $76.58 | 600 |
02:52 PM | $76.66 | Down $ -0.05 | $76.68 | $76.66 | 300 |
02:51 PM | $76.71 | Up $0.06 | $76.71 | $76.69 | 1,000 |
02:50 PM | $76.65 | Down $ -0.07 | $76.69 | $76.65 | 500 |
02:49 PM | $76.72 | Up $0.00 | $76.72 | $76.70 | 700 |
02:48 PM | $76.72 | Up $0.00 | $76.72 | $76.72 | 400 |
02:47 PM | $76.72 | Up $0.01 | $76.72 | $76.72 | 800 |
02:46 PM | $76.71 | Down $ -0.06 | $76.71 | $76.71 | 100 |
02:45 PM | $76.77 | Down $ -0.01 | $76.77 | $76.76 | 400 |
02:44 PM | $76.78 | Up $0.01 | $76.78 | $76.74 | 800 |
02:43 PM | $76.77 | Up $0.09 | $76.78 | $76.70 | 900 |
02:42 PM | $76.68 | Up $0.00 | $76.70 | $76.68 | 1,000 |
02:41 PM | $76.68 | Down $ -0.09 | $76.74 | $76.68 | 700 |
02:40 PM | $76.77 | Up $0.03 | $76.77 | $76.73 | 700 |
02:39 PM | $76.74 | Down $ -0.04 | $76.75 | $76.74 | 200 |
02:38 PM | $76.78 | Up $0.03 | $76.78 | $76.75 | 1,100 |
02:36 PM | $76.75 | Up $0.05 | $76.75 | $76.72 | 1,000 |
02:36 PM | $76.75 | Up $0.00 | $76.75 | $76.72 | 0 |
02:35 PM | $76.70 | Down $ -0.05 | $76.70 | $76.66 | 1,400 |
02:34 PM | $76.75 | Up $0.00 | $76.75 | $76.75 | 300 |
02:33 PM | $76.75 | Down $ -0.05 | $76.81 | $76.74 | 1,900 |
02:32 PM | $76.80 | Up $0.10 | $76.80 | $76.69 | 1,600 |
02:31 PM | $76.70 | Up $0.08 | $76.70 | $76.50 | 4,800 |
02:30 PM | $76.62 | Down $ -0.06 | $76.67 | $76.60 | 2,100 |
02:29 PM | $76.68 | Up $0.01 | $76.68 | $76.68 | 400 |
02:28 PM | $76.67 | Down $ -0.03 | $76.67 | $76.67 | 400 |
02:27 PM | $76.70 | Down $ -0.02 | $76.70 | $76.66 | 500 |
02:26 PM | $76.72 | Down $ -0.04 | $76.78 | $76.72 | 1,200 |
02:25 PM | $76.76 | Up $0.03 | $76.77 | $76.74 | 800 |
02:24 PM | $76.73 | Down $ -0.03 | $76.81 | $76.73 | 4,500 |
02:23 PM | $76.76 | Up $0.02 | $76.76 | $76.68 | 2,400 |
02:22 PM | $76.74 | Up $0.00 | $76.74 | $76.71 | 700 |
02:21 PM | $76.74 | Down $ -0.01 | $76.79 | $76.74 | 2,300 |
02:20 PM | $76.75 | Down $ -0.02 | $76.78 | $76.75 | 800 |
02:19 PM | $76.77 | Up $0.01 | $76.79 | $76.75 | 900 |
02:18 PM | $76.76 | Up $0.02 | $76.81 | $76.76 | 1,800 |
02:17 PM | $76.74 | Down $ -0.04 | $76.76 | $76.71 | 900 |
02:16 PM | $76.78 | Down $ -0.03 | $76.78 | $76.78 | 100 |
02:15 PM | $76.81 | Down $ -0.03 | $76.82 | $76.73 | 800 |
02:14 PM | $76.84 | Down $ -0.04 | $76.91 | $76.84 | 500 |
02:13 PM | $76.88 | Down $ -0.05 | $76.89 | $76.86 | 400 |
02:12 PM | $76.93 | Down $ -0.02 | $76.93 | $76.93 | 100 |
02:11 PM | $76.95 | Up $0.05 | $76.98 | $76.92 | 1,600 |
02:10 PM | $76.90 | Down $ -0.07 | $76.95 | $76.89 | 1,200 |
02:09 PM | $76.97 | Down $ -0.05 | $77.01 | $76.97 | 200 |
02:08 PM | $77.02 | Up $0.05 | $77.02 | $76.99 | 900 |
02:07 PM | $76.97 | Up $0.03 | $76.97 | $76.95 | 600 |
02:06 PM | $76.94 | Up $0.07 | $76.94 | $76.94 | 100 |
02:05 PM | $76.87 | Down $ -0.01 | $76.89 | $76.85 | 500 |
02:04 PM | $76.88 | Down $ -0.05 | $76.92 | $76.83 | 1,600 |
02:03 PM | $76.93 | Down $ -0.11 | $77.00 | $76.93 | 800 |
02:02 PM | $77.04 | Down $ -0.05 | $77.08 | $77.00 | 2,900 |
02:01 PM | $77.09 | Down $ -0.09 | $77.16 | $77.09 | 1,500 |
02:00 PM | $77.18 | Up $0.06 | $77.18 | $77.15 | 700 |
01:59 PM | $77.12 | Down $ -0.04 | $77.14 | $77.12 | 300 |
01:58 PM | $77.16 | Up $0.02 | $77.18 | $77.13 | 1,000 |
01:57 PM | $77.14 | Down $ -0.06 | $77.20 | $77.14 | 1,400 |
01:56 PM | $77.20 | Down $ -0.01 | $77.21 | $77.19 | 1,200 |
01:55 PM | $77.21 | Down $ -0.02 | $77.25 | $77.20 | 1,000 |
01:54 PM | $77.23 | Up $0.02 | $77.23 | $77.23 | 100 |
01:53 PM | $77.21 | Up $0.02 | $77.21 | $77.20 | 1,000 |
01:52 PM | $77.19 | Down $ -0.02 | $77.19 | $77.17 | 200 |
01:51 PM | $77.21 | Up $0.05 | $77.22 | $77.17 | 2,400 |
01:50 PM | $77.16 | Down $ -0.02 | $77.18 | $77.14 | 800 |
01:49 PM | $77.18 | Down $ -0.03 | $77.21 | $77.17 | 1,100 |
01:48 PM | $77.21 | Down $ -0.01 | $77.21 | $77.20 | 400 |
01:47 PM | $77.22 | Up $0.01 | $77.22 | $77.17 | 1,200 |
01:46 PM | $77.21 | Up $0.03 | $77.21 | $77.19 | 200 |
01:45 PM | $77.18 | Up $0.03 | $77.20 | $77.16 | 600 |
01:44 PM | $77.15 | Up $0.03 | $77.15 | $77.13 | 400 |
01:43 PM | $77.12 | Down $ -0.07 | $77.21 | $77.12 | 600 |
01:42 PM | $77.19 | Up $0.03 | $77.19 | $77.18 | 500 |
01:41 PM | $77.16 | Down $ -0.03 | $77.21 | $77.16 | 600 |
01:40 PM | $77.20 | Up $0.04 | $77.20 | $77.18 | 600 |
01:39 PM | $77.15 | Up $0.02 | $77.15 | $77.14 | 400 |
01:38 PM | $77.13 | Down $ -0.02 | $77.15 | $77.12 | 400 |
01:37 PM | $77.15 | Up $0.04 | $77.15 | $77.10 | 500 |
01:36 PM | $77.11 | Up $0.02 | $77.13 | $77.11 | 400 |
01:35 PM | $77.09 | Down $ -0.01 | $77.09 | $77.09 | 100 |
01:34 PM | $77.10 | Up $0.02 | $77.10 | $77.09 | 200 |
01:33 PM | $77.08 | Up $0.01 | $77.08 | $77.07 | 600 |
01:32 PM | $77.07 | Up $0.00 | $77.07 | $77.04 | 700 |
01:30 PM | $77.07 | Up $0.02 | $77.07 | $77.05 | 600 |
01:30 PM | $77.07 | Up $0.00 | $77.07 | $77.05 | 0 |
01:29 PM | $77.05 | Down $ -0.02 | $77.06 | $77.05 | 700 |
01:28 PM | $77.07 | Up $0.00 | $77.08 | $77.07 | 500 |
01:27 PM | $77.07 | Up $0.01 | $77.07 | $77.07 | 100 |
01:25 PM | $77.06 | Up $0.00 | $77.06 | $77.04 | 500 |
01:25 PM | $77.06 | Up $0.00 | $77.06 | $77.04 | 0 |
01:24 PM | $77.06 | Up $0.01 | $77.06 | $77.05 | 300 |
01:23 PM | $77.05 | Down $ -0.02 | $77.05 | $77.05 | 600 |
01:22 PM | $77.07 | Down $ -0.02 | $77.07 | $77.06 | 400 |
01:21 PM | $77.09 | Up $0.01 | $77.09 | $77.08 | 300 |
01:20 PM | $77.08 | Up $0.02 | $77.08 | $77.08 | 100 |
01:19 PM | $77.06 | Down $ -0.03 | $77.06 | $77.06 | 100 |
01:18 PM | $77.09 | Up $0.04 | $77.09 | $77.07 | 400 |
01:16 PM | $77.05 | Up $0.03 | $77.05 | $77.03 | 200 |
01:16 PM | $77.05 | Up $0.00 | $77.05 | $77.03 | 0 |
01:15 PM | $77.02 | Up $0.01 | $77.02 | $77.00 | 200 |
01:14 PM | $77.01 | Down $ -0.02 | $77.03 | $77.01 | 200 |
01:13 PM | $77.03 | Up $0.02 | $77.05 | $77.03 | 300 |
01:10 PM | $77.01 | Down $ -0.02 | $77.01 | $77.01 | 100 |
01:10 PM | $77.01 | Up $0.00 | $77.01 | $77.01 | 0 |
01:10 PM | $77.01 | Up $0.00 | $77.01 | $77.01 | 0 |
01:09 PM | $77.03 | Up $0.00 | $77.03 | $77.03 | 100 |
01:08 PM | $77.03 | Up $0.00 | $77.03 | $77.03 | 100 |
01:07 PM | $77.03 | Up $0.01 | $77.03 | $77.01 | 400 |
01:06 PM | $77.02 | Up $0.02 | $77.02 | $77.02 | 200 |
01:05 PM | $77.00 | Up $0.01 | $77.00 | $76.99 | 400 |
01:03 PM | $76.99 | Down $ -0.03 | $76.99 | $76.99 | 100 |
01:03 PM | $76.99 | Up $0.00 | $76.99 | $76.99 | 0 |
01:02 PM | $77.02 | Up $0.08 | $77.02 | $77.01 | 1,200 |
01:01 PM | $76.94 | Up $0.03 | $76.94 | $76.93 | 200 |
01:00 PM | $76.91 | Down $ -0.01 | $76.91 | $76.90 | 200 |
12:59 PM | $76.92 | Up $0.00 | $76.92 | $76.92 | 100 |
12:58 PM | $76.92 | Up $0.04 | $76.92 | $76.89 | 400 |
12:56 PM | $76.88 | Up $0.01 | $76.88 | $76.88 | 200 |
12:56 PM | $76.88 | Up $0.00 | $76.88 | $76.88 | 0 |
12:53 PM | $76.87 | Down $ -0.05 | $76.89 | $76.87 | 600 |
12:53 PM | $76.87 | Up $0.00 | $76.89 | $76.87 | 0 |
12:53 PM | $76.87 | Up $0.00 | $76.89 | $76.87 | 0 |
12:51 PM | $76.92 | Up $0.01 | $76.92 | $76.92 | 100 |
12:51 PM | $76.92 | Up $0.00 | $76.92 | $76.92 | 0 |
12:50 PM | $76.91 | Up $0.00 | $76.95 | $76.91 | 600 |
12:49 PM | $76.91 | Down $ -0.03 | $76.92 | $76.91 | 400 |
12:48 PM | $76.94 | Up $0.01 | $76.95 | $76.94 | 200 |
12:47 PM | $76.93 | Down $ -0.02 | $76.96 | $76.93 | 700 |
12:46 PM | $76.95 | Up $0.05 | $76.95 | $76.95 | 100 |
12:45 PM | $76.90 | Down $ -0.01 | $76.94 | $76.90 | 200 |
12:44 PM | $76.91 | Up $0.01 | $76.94 | $76.90 | 700 |
12:43 PM | $76.90 | Up $0.10 | $76.90 | $76.82 | 1,000 |
12:42 PM | $76.80 | Up $0.03 | $76.80 | $76.77 | 1,200 |
12:41 PM | $76.77 | Down $ -0.06 | $76.77 | $76.77 | 1,000 |
12:39 PM | $76.83 | Down $ -0.02 | $76.83 | $76.83 | 200 |
12:39 PM | $76.83 | Up $0.00 | $76.83 | $76.83 | 0 |
12:38 PM | $76.85 | Up $0.11 | $76.85 | $76.73 | 800 |
12:36 PM | $76.74 | Down $ -0.02 | $76.74 | $76.74 | 100 |
12:36 PM | $76.74 | Up $0.00 | $76.74 | $76.74 | 0 |
12:35 PM | $76.76 | Down $ -0.12 | $76.84 | $76.76 | 1,300 |
12:34 PM | $76.88 | Up $0.10 | $76.88 | $76.81 | 1,900 |
12:33 PM | $76.78 | Down $ -0.02 | $76.78 | $76.78 | 100 |
12:32 PM | $76.80 | Down $ -0.02 | $76.80 | $76.80 | 100 |
12:31 PM | $76.82 | Down $ -0.01 | $76.82 | $76.82 | 200 |
12:30 PM | $76.83 | Up $0.04 | $76.83 | $76.79 | 2,600 |
12:29 PM | $76.79 | Up $0.03 | $76.79 | $76.77 | 700 |
12:28 PM | $76.76 | Up $0.04 | $76.79 | $76.74 | 400 |
12:27 PM | $76.72 | Up $0.05 | $76.72 | $76.68 | 400 |
12:26 PM | $76.67 | Up $0.03 | $76.67 | $76.63 | 400 |
12:25 PM | $76.64 | Down $ -0.01 | $76.64 | $76.64 | 100 |
12:24 PM | $76.65 | Up $0.00 | $76.65 | $76.63 | 700 |
12:23 PM | $76.65 | Up $0.08 | $76.65 | $76.58 | 900 |
12:21 PM | $76.57 | Up $0.00 | $76.60 | $76.55 | 900 |
12:21 PM | $76.57 | Up $0.00 | $76.60 | $76.55 | 0 |
12:20 PM | $76.57 | Down $ -0.05 | $76.57 | $76.56 | 200 |
12:19 PM | $76.62 | Down $ -0.01 | $76.65 | $76.62 | 600 |
12:18 PM | $76.63 | Down $ -0.03 | $76.66 | $76.63 | 400 |
12:17 PM | $76.66 | Down $ -0.04 | $76.66 | $76.66 | 100 |
12:15 PM | $76.70 | Up $0.00 | $76.70 | $76.68 | 400 |
12:15 PM | $76.70 | Up $0.00 | $76.70 | $76.68 | 0 |
12:13 PM | $76.70 | Up $0.08 | $76.70 | $76.68 | 200 |
12:13 PM | $76.70 | Up $0.00 | $76.70 | $76.68 | 0 |
12:12 PM | $76.62 | Up $0.04 | $76.62 | $76.60 | 400 |
12:11 PM | $76.58 | Down $ -0.04 | $76.58 | $76.58 | 300 |
12:10 PM | $76.62 | Down $ -0.03 | $76.65 | $76.62 | 600 |
12:09 PM | $76.65 | Up $0.02 | $76.68 | $76.63 | 700 |
12:08 PM | $76.63 | Up $0.02 | $76.63 | $76.63 | 100 |
12:07 PM | $76.61 | Up $0.01 | $76.61 | $76.53 | 600 |
12:06 PM | $76.60 | Up $0.01 | $76.63 | $76.60 | 300 |
12:05 PM | $76.59 | Down $ -0.07 | $76.59 | $76.57 | 800 |
12:04 PM | $76.66 | Down $ -0.01 | $76.66 | $76.66 | 200 |
12:03 PM | $76.67 | Down $ -0.02 | $76.68 | $76.66 | 1,100 |
12:02 PM | $76.69 | Down $ -0.03 | $76.70 | $76.69 | 800 |
12:01 PM | $76.73 | Up $0.00 | $76.73 | $76.73 | 200 |
11:59 AM | $76.72 | Up $0.03 | $76.72 | $76.70 | 600 |
11:59 AM | $76.72 | Up $0.00 | $76.72 | $76.70 | 0 |
11:58 AM | $76.69 | Down $ -0.01 | $76.69 | $76.68 | 1,300 |
11:57 AM | $76.70 | Down $0.00 | $76.70 | $76.70 | 100 |
11:56 AM | $76.71 | Down $ -0.03 | $76.72 | $76.71 | 400 |
11:55 AM | $76.74 | Up $0.01 | $76.74 | $76.72 | 400 |
11:54 AM | $76.73 | Down $ -0.01 | $76.75 | $76.73 | 500 |
11:53 AM | $76.74 | Down $ -0.02 | $76.74 | $76.74 | 200 |
11:51 AM | $76.76 | Up $0.01 | $76.76 | $76.76 | 200 |
11:51 AM | $76.76 | Up $0.00 | $76.76 | $76.76 | 0 |
11:50 AM | $76.75 | Up $0.01 | $76.78 | $76.75 | 200 |
11:49 AM | $76.74 | Down $ -0.01 | $76.74 | $76.74 | 100 |
11:48 AM | $76.75 | Down $ -0.09 | $76.80 | $76.75 | 500 |
11:47 AM | $76.84 | Up $0.03 | $76.84 | $76.82 | 600 |
11:46 AM | $76.81 | Up $0.00 | $76.82 | $76.79 | 1,400 |
11:45 AM | $76.81 | Up $0.00 | $76.83 | $76.81 | 300 |
11:44 AM | $76.81 | Down $ -0.04 | $76.81 | $76.81 | 600 |
11:43 AM | $76.85 | Down $ -0.04 | $76.85 | $76.85 | 200 |
11:40 AM | $76.89 | Up $0.04 | $76.89 | $76.86 | 400 |
11:40 AM | $76.89 | Up $0.00 | $76.89 | $76.86 | 0 |
11:40 AM | $76.89 | Up $0.00 | $76.89 | $76.86 | 0 |
11:39 AM | $76.85 | Down $ -0.05 | $76.88 | $76.85 | 300 |
11:38 AM | $76.90 | Down $ -0.07 | $76.96 | $76.90 | 1,600 |
11:37 AM | $76.97 | Up $0.04 | $76.97 | $76.91 | 1,000 |
11:36 AM | $76.93 | Up $0.03 | $76.93 | $76.93 | 200 |
11:34 AM | $76.90 | Up $0.03 | $76.90 | $76.90 | 300 |
11:34 AM | $76.90 | Up $0.00 | $76.90 | $76.90 | 0 |
11:33 AM | $76.87 | Down $ -0.06 | $76.93 | $76.87 | 800 |
11:32 AM | $76.93 | Up $0.00 | $76.93 | $76.93 | 400 |
11:31 AM | $76.93 | Down $ -0.05 | $76.95 | $76.93 | 300 |
11:30 AM | $76.98 | Up $0.01 | $76.98 | $76.96 | 200 |
11:28 AM | $76.97 | Down $ -0.03 | $76.97 | $76.97 | 100 |
11:28 AM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
11:27 AM | $77.00 | Up $0.03 | $77.00 | $76.99 | 900 |
11:26 AM | $76.97 | Up $0.07 | $76.97 | $76.92 | 200 |
11:25 AM | $76.90 | Down $ -0.07 | $76.95 | $76.90 | 400 |
11:24 AM | $76.97 | Up $0.01 | $76.97 | $76.96 | 200 |
11:23 AM | $76.96 | Up $0.01 | $76.96 | $76.96 | 200 |
11:22 AM | $76.95 | Up $0.03 | $76.95 | $76.95 | 100 |
11:21 AM | $76.92 | Up $0.00 | $76.92 | $76.92 | 100 |
11:20 AM | $76.92 | Down $ -0.01 | $76.93 | $76.92 | 200 |
11:19 AM | $76.93 | Down $ -0.01 | $76.93 | $76.93 | 100 |
11:18 AM | $76.94 | Up $0.06 | $76.94 | $76.94 | 100 |
11:15 AM | $76.88 | Up $0.04 | $76.88 | $76.86 | 200 |
11:15 AM | $76.88 | Up $0.00 | $76.88 | $76.86 | 0 |
11:15 AM | $76.88 | Up $0.00 | $76.88 | $76.86 | 0 |
11:14 AM | $76.84 | Down $ -0.05 | $76.90 | $76.84 | 700 |
11:13 AM | $76.89 | Up $0.03 | $76.89 | $76.88 | 400 |
11:12 AM | $76.86 | Up $0.06 | $76.86 | $76.85 | 300 |
11:11 AM | $76.80 | Down $ -0.07 | $76.81 | $76.80 | 200 |
11:10 AM | $76.87 | Up $0.09 | $76.87 | $76.84 | 400 |
11:09 AM | $76.78 | Down $ -0.04 | $76.81 | $76.77 | 700 |
11:08 AM | $76.82 | Down $ -0.09 | $76.91 | $76.82 | 1,900 |
11:07 AM | $76.91 | Down $ -0.01 | $76.94 | $76.90 | 900 |
11:05 AM | $76.92 | Down $ -0.05 | $76.94 | $76.91 | 900 |
11:05 AM | $76.92 | Up $0.00 | $76.94 | $76.91 | 0 |
11:04 AM | $76.97 | Up $0.01 | $76.97 | $76.97 | 100 |
11:03 AM | $76.96 | Down $ -0.07 | $77.00 | $76.96 | 3,000 |
11:01 AM | $77.03 | Up $0.03 | $77.04 | $77.01 | 1,000 |
11:01 AM | $77.03 | Up $0.00 | $77.04 | $77.01 | 0 |
11:00 AM | $77.00 | Up $0.09 | $77.00 | $76.92 | 400 |
10:59 AM | $76.91 | Down $ -0.04 | $76.91 | $76.88 | 900 |
10:58 AM | $76.95 | Down $ -0.03 | $76.98 | $76.94 | 500 |
10:56 AM | $76.98 | Down $ -0.02 | $77.04 | $76.98 | 700 |
10:56 AM | $76.98 | Up $0.00 | $77.04 | $76.98 | 0 |
10:55 AM | $77.00 | Up $0.02 | $77.00 | $76.97 | 700 |
10:54 AM | $76.98 | Up $0.01 | $76.98 | $76.98 | 100 |
10:53 AM | $76.97 | Up $0.02 | $76.97 | $76.94 | 400 |
10:52 AM | $76.95 | Up $0.03 | $76.95 | $76.94 | 500 |
10:51 AM | $76.92 | Down $ -0.05 | $76.95 | $76.92 | 300 |
10:50 AM | $76.97 | Down $ -0.03 | $77.02 | $76.97 | 1,500 |
10:49 AM | $77.00 | Down $ -0.07 | $77.06 | $77.00 | 700 |
10:48 AM | $77.07 | Up $0.00 | $77.11 | $77.07 | 400 |
10:47 AM | $77.07 | Up $0.05 | $77.07 | $77.03 | 400 |
10:46 AM | $77.02 | Down $ -0.08 | $77.08 | $77.02 | 2,300 |
10:45 AM | $77.10 | Up $0.00 | $77.10 | $77.06 | 500 |
10:44 AM | $77.10 | Up $0.06 | $77.10 | $77.06 | 400 |
10:42 AM | $77.04 | Down $ -0.01 | $77.07 | $77.02 | 800 |
10:42 AM | $77.04 | Up $0.00 | $77.07 | $77.02 | 0 |
10:41 AM | $77.05 | Up $0.01 | $77.05 | $77.03 | 500 |
10:40 AM | $77.04 | Down $ -0.04 | $77.06 | $77.04 | 600 |
10:39 AM | $77.08 | Up $0.00 | $77.08 | $77.08 | 100 |
10:38 AM | $77.08 | Down $ -0.02 | $77.08 | $77.04 | 1,000 |
10:37 AM | $77.10 | Up $0.05 | $77.10 | $77.08 | 500 |
10:36 AM | $77.05 | Down $ -0.03 | $77.11 | $77.05 | 1,700 |
10:35 AM | $77.08 | Down $ -0.03 | $77.14 | $77.08 | 800 |
10:34 AM | $77.11 | Up $0.02 | $77.14 | $77.10 | 1,500 |
10:33 AM | $77.09 | Up $0.10 | $77.10 | $77.02 | 2,000 |
10:32 AM | $76.99 | Up $0.05 | $76.99 | $76.96 | 900 |
10:30 AM | $76.94 | Down $ -0.08 | $77.00 | $76.90 | 1,500 |
10:30 AM | $76.94 | Up $0.00 | $77.00 | $76.90 | 0 |
10:29 AM | $77.02 | Up $0.04 | $77.02 | $76.98 | 300 |
10:28 AM | $76.98 | Down $ -0.02 | $77.03 | $76.95 | 1,300 |
10:27 AM | $77.00 | Up $0.07 | $77.00 | $76.98 | 1,000 |
10:26 AM | $76.93 | Up $0.03 | $76.93 | $76.93 | 100 |
10:25 AM | $76.90 | Up $0.03 | $76.90 | $76.87 | 700 |
10:24 AM | $76.87 | Down $ -0.04 | $76.97 | $76.87 | 2,700 |
10:23 AM | $76.91 | Up $0.01 | $76.91 | $76.91 | 200 |
10:22 AM | $76.90 | Up $0.02 | $76.90 | $76.85 | 700 |
10:21 AM | $76.88 | Down $ -0.01 | $76.88 | $76.87 | 300 |
10:20 AM | $76.89 | Down $ -0.03 | $76.93 | $76.85 | 2,800 |
10:19 AM | $76.92 | Up $0.06 | $76.92 | $76.85 | 1,100 |
10:18 AM | $76.86 | Down $ -0.06 | $76.92 | $76.86 | 600 |
10:17 AM | $76.92 | Up $0.03 | $76.92 | $76.90 | 900 |
10:16 AM | $76.89 | Up $0.15 | $76.89 | $76.77 | 1,200 |
10:15 AM | $76.74 | Up $0.04 | $76.75 | $76.70 | 800 |
10:14 AM | $76.70 | Up $0.04 | $76.70 | $76.69 | 300 |
10:13 AM | $76.66 | Up $0.03 | $76.66 | $76.64 | 500 |
10:12 AM | $76.63 | Down $ -0.08 | $76.68 | $76.63 | 600 |
10:11 AM | $76.71 | Down $ -0.02 | $76.76 | $76.71 | 900 |
10:10 AM | $76.73 | Up $0.05 | $76.78 | $76.73 | 1,100 |
10:09 AM | $76.68 | Up $0.08 | $76.68 | $76.61 | 1,100 |
10:08 AM | $76.60 | Up $0.07 | $76.60 | $76.53 | 900 |
10:07 AM | $76.53 | Down $ -0.08 | $76.56 | $76.52 | 900 |
10:06 AM | $76.61 | Up $0.08 | $76.61 | $76.53 | 600 |
10:05 AM | $76.53 | Up $0.07 | $76.53 | $76.52 | 200 |
10:04 AM | $76.46 | Up $0.02 | $76.47 | $76.42 | 900 |
10:03 AM | $76.44 | Down $ -0.03 | $76.44 | $76.44 | 200 |
10:02 AM | $76.47 | Up $0.03 | $76.47 | $76.37 | 5,400 |
10:01 AM | $76.44 | Down $ -0.06 | $76.52 | $76.40 | 2,400 |
10:00 AM | $76.50 | Up $0.01 | $76.50 | $76.46 | 500 |
09:59 AM | $76.49 | Down $ -0.03 | $76.53 | $76.44 | 1,000 |
09:58 AM | $76.52 | Down $ -0.04 | $76.54 | $76.51 | 400 |
09:57 AM | $76.56 | Up $0.10 | $76.56 | $76.50 | 1,900 |
09:56 AM | $76.46 | Up $0.04 | $76.52 | $76.43 | 1,900 |
09:55 AM | $76.42 | Up $0.00 | $76.42 | $76.35 | 600 |
09:54 AM | $76.42 | Down $ -0.07 | $76.45 | $76.41 | 900 |
09:53 AM | $76.49 | Up $0.08 | $76.49 | $76.41 | 1,600 |
09:52 AM | $76.41 | Up $0.12 | $76.41 | $76.37 | 1,000 |
09:51 AM | $76.29 | Down $ -0.03 | $76.29 | $76.29 | 100 |
09:50 AM | $76.32 | Down $ -0.09 | $76.35 | $76.32 | 500 |
09:49 AM | $76.41 | Up $0.06 | $76.41 | $76.39 | 800 |
09:48 AM | $76.35 | Up $0.06 | $76.35 | $76.25 | 900 |
09:47 AM | $76.29 | Up $0.04 | $76.29 | $76.29 | 300 |
09:46 AM | $76.25 | Down $ -0.11 | $76.30 | $76.25 | 600 |
09:45 AM | $76.36 | Down $ -0.09 | $76.45 | $76.34 | 700 |
09:44 AM | $76.45 | Up $0.01 | $76.46 | $76.45 | 800 |
09:43 AM | $76.44 | Down $ -0.01 | $76.44 | $76.40 | 300 |
09:42 AM | $76.45 | Up $0.03 | $76.45 | $76.44 | 300 |
09:41 AM | $76.42 | Up $0.14 | $76.42 | $76.34 | 500 |
09:40 AM | $76.28 | Up $0.03 | $76.28 | $76.23 | 1,000 |
09:39 AM | $76.25 | Up $0.09 | $76.25 | $76.19 | 400 |
09:37 AM | $76.16 | Up $0.05 | $76.16 | $76.16 | 400 |
09:37 AM | $76.16 | Up $0.00 | $76.16 | $76.16 | 0 |
09:36 AM | $76.11 | Up $0.11 | $76.11 | $76.03 | 900 |
09:35 AM | $76.00 | Down $ -0.11 | $76.15 | $76.00 | 700 |
09:34 AM | $76.11 | Down $ -0.06 | $76.17 | $75.95 | 2,600 |
09:33 AM | $76.17 | Up $0.14 | $76.17 | $76.03 | 300 |
09:32 AM | $76.03 | Up $0.05 | $76.03 | $75.91 | 1,400 |
09:31 AM | $75.98 | Down $ -0.22 | $76.21 | $75.84 | 6,700 |
09:30 AM | $76.20 | Down $ -0.06 | $76.72 | $76.20 | 10,200 |
Previous close | $76.26 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
11-06-2025 | $76.32 | $76.73 | $77.25 | $76.26 | 2,014,000 |
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 |
Graphs are not available, please refer to the detailed table