Quotes and Market Data
Find a quote
BROOKFIELD ASSET MANAGEMENT LTD
77.19 Down -0.42 (-0.54 %)
Delayed : 2025/07/04 17:40:00
- Previous close $77.61
- Opening $77.74
- Price Ask $77.00
- Price Bid $77.00
- Size Bid 3
- Size Ask 1
- Today High $77.77
- Today Low $77.03
- 52 Weeks High $90.24
- 52 Weeks Low $51.53
- Volume 231,183
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $77.19 | Up $0.00 | $77.19 | $77.19 | 38,500 |
| 03:59 PM | $77.19 | Up $0.09 | $77.19 | $77.10 | 6,200 |
| 03:57 PM | $77.10 | Up $0.01 | $77.12 | $77.07 | 4,000 |
| 03:57 PM | $77.10 | Up $0.00 | $77.12 | $77.07 | 0 |
| 03:56 PM | $77.09 | Up $0.00 | $77.12 | $77.09 | 2,500 |
| 03:55 PM | $77.09 | Up $0.01 | $77.09 | $77.08 | 3,100 |
| 03:54 PM | $77.08 | Up $0.02 | $77.08 | $77.03 | 1,500 |
| 03:53 PM | $77.06 | Down $ -0.04 | $77.06 | $77.06 | 400 |
| 03:52 PM | $77.10 | Up $0.00 | $77.10 | $77.10 | 400 |
| 03:51 PM | $77.10 | Down $ -0.09 | $77.16 | $77.10 | 1,500 |
| 03:50 PM | $77.19 | Up $0.03 | $77.20 | $77.19 | 3,400 |
| 03:49 PM | $77.16 | Up $0.00 | $77.19 | $77.15 | 1,200 |
| 03:48 PM | $77.16 | Down $ -0.02 | $77.20 | $77.16 | 900 |
| 03:47 PM | $77.18 | Up $0.01 | $77.18 | $77.17 | 300 |
| 03:46 PM | $77.17 | Down $ -0.03 | $77.17 | $77.17 | 200 |
| 03:45 PM | $77.20 | Down $ -0.01 | $77.20 | $77.20 | 600 |
| 03:44 PM | $77.21 | Down $ -0.05 | $77.24 | $77.21 | 1,100 |
| 03:43 PM | $77.26 | Up $0.01 | $77.26 | $77.26 | 200 |
| 03:40 PM | $77.25 | Up $0.05 | $77.25 | $77.24 | 800 |
| 03:40 PM | $77.25 | Up $0.00 | $77.25 | $77.24 | 0 |
| 03:40 PM | $77.25 | Up $0.00 | $77.25 | $77.24 | 0 |
| 03:39 PM | $77.20 | Down $ -0.05 | $77.21 | $77.20 | 200 |
| 03:37 PM | $77.25 | Up $0.08 | $77.25 | $77.22 | 1,800 |
| 03:37 PM | $77.25 | Up $0.00 | $77.25 | $77.22 | 0 |
| 03:36 PM | $77.17 | Up $0.00 | $77.18 | $77.17 | 300 |
| 03:35 PM | $77.17 | Down $ -0.02 | $77.17 | $77.17 | 100 |
| 03:34 PM | $77.19 | Up $0.01 | $77.19 | $77.19 | 100 |
| 03:33 PM | $77.18 | Down $ -0.04 | $77.21 | $77.18 | 1,700 |
| 03:25 PM | $77.22 | Up $0.02 | $77.22 | $77.18 | 800 |
| 03:25 PM | $77.22 | Up $0.00 | $77.22 | $77.18 | 0 |
| 03:25 PM | $77.22 | Up $0.00 | $77.22 | $77.18 | 0 |
| 03:25 PM | $77.22 | Up $0.00 | $77.22 | $77.18 | 0 |
| 03:25 PM | $77.22 | Up $0.00 | $77.22 | $77.18 | 0 |
| 03:25 PM | $77.22 | Up $0.00 | $77.22 | $77.18 | 0 |
| 03:25 PM | $77.22 | Up $0.00 | $77.22 | $77.18 | 0 |
| 03:25 PM | $77.22 | Up $0.00 | $77.22 | $77.18 | 0 |
| 03:24 PM | $77.20 | Down $ -0.01 | $77.21 | $77.20 | 300 |
| 03:21 PM | $77.21 | Up $0.00 | $77.21 | $77.21 | 400 |
| 03:21 PM | $77.21 | Up $0.00 | $77.21 | $77.21 | 0 |
| 03:21 PM | $77.21 | Up $0.00 | $77.21 | $77.21 | 0 |
| 03:20 PM | $77.21 | Up $0.03 | $77.21 | $77.16 | 4,600 |
| 03:19 PM | $77.18 | Down $ -0.03 | $77.19 | $77.18 | 1,100 |
| 03:18 PM | $77.21 | Up $0.04 | $77.21 | $77.18 | 200 |
| 03:16 PM | $77.17 | Down $ -0.05 | $77.17 | $77.17 | 100 |
| 03:16 PM | $77.17 | Up $0.00 | $77.17 | $77.17 | 0 |
| 03:15 PM | $77.22 | Up $0.06 | $77.22 | $77.16 | 300 |
| 03:14 PM | $77.16 | Down $ -0.01 | $77.16 | $77.16 | 100 |
| 03:10 PM | $77.17 | Down $ -0.04 | $77.17 | $77.17 | 400 |
| 03:10 PM | $77.17 | Up $0.00 | $77.17 | $77.17 | 0 |
| 03:10 PM | $77.17 | Up $0.00 | $77.17 | $77.17 | 0 |
| 03:10 PM | $77.17 | Up $0.00 | $77.17 | $77.17 | 0 |
| 03:08 PM | $77.21 | Up $0.02 | $77.21 | $77.17 | 300 |
| 03:08 PM | $77.21 | Up $0.00 | $77.21 | $77.17 | 0 |
| 03:07 PM | $77.19 | Down $ -0.01 | $77.19 | $77.19 | 200 |
| 03:06 PM | $77.20 | Down $ -0.02 | $77.24 | $77.20 | 400 |
| 03:02 PM | $77.22 | Up $0.01 | $77.22 | $77.22 | 100 |
| 03:02 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 0 |
| 03:02 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 0 |
| 03:02 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 0 |
| 03:01 PM | $77.21 | Up $0.01 | $77.21 | $77.21 | 100 |
| 02:58 PM | $77.20 | Up $0.02 | $77.21 | $77.20 | 300 |
| 02:58 PM | $77.20 | Up $0.00 | $77.21 | $77.20 | 0 |
| 02:58 PM | $77.20 | Up $0.00 | $77.21 | $77.20 | 0 |
| 02:55 PM | $77.18 | Up $0.04 | $77.18 | $77.18 | 1,500 |
| 02:55 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 02:55 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 02:54 PM | $77.14 | Down $ -0.04 | $77.17 | $77.14 | 800 |
| 02:53 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 100 |
| 02:52 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 200 |
| 02:51 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 100 |
| 02:50 PM | $77.18 | Down $ -0.01 | $77.19 | $77.18 | 200 |
| 02:49 PM | $77.19 | Down $ -0.02 | $77.21 | $77.19 | 700 |
| 02:48 PM | $77.21 | Up $0.02 | $77.21 | $77.21 | 100 |
| 02:46 PM | $77.19 | Down $ -0.01 | $77.19 | $77.19 | 100 |
| 02:46 PM | $77.19 | Up $0.00 | $77.19 | $77.19 | 0 |
| 02:45 PM | $77.20 | Down $ -0.01 | $77.20 | $77.20 | 100 |
| 02:44 PM | $77.21 | Up $0.00 | $77.21 | $77.21 | 100 |
| 02:42 PM | $77.21 | Down $ -0.01 | $77.21 | $77.21 | 300 |
| 02:42 PM | $77.21 | Up $0.00 | $77.21 | $77.21 | 0 |
| 02:41 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 100 |
| 02:40 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 100 |
| 02:39 PM | $77.22 | Up $0.01 | $77.22 | $77.22 | 100 |
| 02:38 PM | $77.21 | Down $ -0.02 | $77.24 | $77.21 | 600 |
| 02:36 PM | $77.23 | Up $0.00 | $77.23 | $77.23 | 100 |
| 02:36 PM | $77.23 | Up $0.00 | $77.23 | $77.23 | 0 |
| 02:35 PM | $77.23 | Up $0.00 | $77.23 | $77.23 | 100 |
| 02:34 PM | $77.23 | Down $ -0.04 | $77.23 | $77.23 | 100 |
| 02:28 PM | $77.27 | Up $0.05 | $77.27 | $77.27 | 100 |
| 02:28 PM | $77.27 | Up $0.00 | $77.27 | $77.27 | 0 |
| 02:28 PM | $77.27 | Up $0.00 | $77.27 | $77.27 | 0 |
| 02:28 PM | $77.27 | Up $0.00 | $77.27 | $77.27 | 0 |
| 02:28 PM | $77.27 | Up $0.00 | $77.27 | $77.27 | 0 |
| 02:28 PM | $77.27 | Up $0.00 | $77.27 | $77.27 | 0 |
| 02:25 PM | $77.22 | Down $ -0.04 | $77.26 | $77.22 | 400 |
| 02:25 PM | $77.22 | Up $0.00 | $77.26 | $77.22 | 0 |
| 02:25 PM | $77.22 | Up $0.00 | $77.26 | $77.22 | 0 |
| 02:24 PM | $77.26 | Up $0.03 | $77.26 | $77.26 | 100 |
| 02:23 PM | $77.23 | Down $ -0.07 | $77.23 | $77.23 | 100 |
| 02:22 PM | $77.30 | Up $0.06 | $77.30 | $77.23 | 800 |
| 02:20 PM | $77.24 | Down $ -0.01 | $77.24 | $77.24 | 100 |
| 02:20 PM | $77.24 | Up $0.00 | $77.24 | $77.24 | 0 |
| 02:17 PM | $77.25 | Down $ -0.05 | $77.25 | $77.25 | 100 |
| 02:17 PM | $77.25 | Up $0.00 | $77.25 | $77.25 | 0 |
| 02:17 PM | $77.25 | Up $0.00 | $77.25 | $77.25 | 0 |
| 02:15 PM | $77.30 | Up $0.02 | $77.30 | $77.29 | 600 |
| 02:15 PM | $77.30 | Up $0.00 | $77.30 | $77.29 | 0 |
| 02:08 PM | $77.28 | Up $0.01 | $77.28 | $77.27 | 900 |
| 02:08 PM | $77.28 | Up $0.00 | $77.28 | $77.27 | 0 |
| 02:08 PM | $77.28 | Up $0.00 | $77.28 | $77.27 | 0 |
| 02:08 PM | $77.28 | Up $0.00 | $77.28 | $77.27 | 0 |
| 02:08 PM | $77.28 | Up $0.00 | $77.28 | $77.27 | 0 |
| 02:08 PM | $77.28 | Up $0.00 | $77.28 | $77.27 | 0 |
| 02:08 PM | $77.28 | Up $0.00 | $77.28 | $77.27 | 0 |
| 02:05 PM | $77.27 | Up $0.00 | $77.27 | $77.27 | 100 |
| 02:05 PM | $77.27 | Up $0.00 | $77.27 | $77.27 | 0 |
| 02:05 PM | $77.27 | Up $0.00 | $77.27 | $77.27 | 0 |
| 02:04 PM | $77.27 | Up $0.05 | $77.29 | $77.27 | 1,500 |
| 01:55 PM | $77.22 | Up $0.01 | $77.22 | $77.21 | 300 |
| 01:55 PM | $77.22 | Up $0.00 | $77.22 | $77.21 | 0 |
| 01:55 PM | $77.22 | Up $0.00 | $77.22 | $77.21 | 0 |
| 01:55 PM | $77.22 | Up $0.00 | $77.22 | $77.21 | 0 |
| 01:55 PM | $77.22 | Up $0.00 | $77.22 | $77.21 | 0 |
| 01:55 PM | $77.22 | Up $0.00 | $77.22 | $77.21 | 0 |
| 01:55 PM | $77.22 | Up $0.00 | $77.22 | $77.21 | 0 |
| 01:55 PM | $77.22 | Up $0.00 | $77.22 | $77.21 | 0 |
| 01:55 PM | $77.22 | Up $0.00 | $77.22 | $77.21 | 0 |
| 01:54 PM | $77.21 | Up $0.01 | $77.21 | $77.20 | 600 |
| 01:52 PM | $77.20 | Up $0.04 | $77.20 | $77.20 | 200 |
| 01:52 PM | $77.20 | Up $0.00 | $77.20 | $77.20 | 0 |
| 01:51 PM | $77.16 | Down $ -0.03 | $77.19 | $77.16 | 600 |
| 01:50 PM | $77.20 | Down $ -0.02 | $77.20 | $77.20 | 100 |
| 01:48 PM | $77.21 | Up $0.03 | $77.22 | $77.17 | 400 |
| 01:48 PM | $77.21 | Up $0.00 | $77.22 | $77.17 | 0 |
| 01:46 PM | $77.18 | Down $ -0.01 | $77.18 | $77.18 | 100 |
| 01:46 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 01:45 PM | $77.19 | Up $0.01 | $77.19 | $77.19 | 100 |
| 01:42 PM | $77.18 | Down $ -0.01 | $77.24 | $77.17 | 400 |
| 01:42 PM | $77.18 | Up $0.00 | $77.24 | $77.17 | 0 |
| 01:42 PM | $77.18 | Up $0.00 | $77.24 | $77.17 | 0 |
| 01:40 PM | $77.19 | Down $ -0.02 | $77.19 | $77.19 | 300 |
| 01:40 PM | $77.19 | Up $0.00 | $77.19 | $77.19 | 0 |
| 01:38 PM | $77.21 | Down $ -0.06 | $77.24 | $77.21 | 400 |
| 01:38 PM | $77.21 | Up $0.00 | $77.24 | $77.21 | 0 |
| 01:37 PM | $77.27 | Up $0.06 | $77.27 | $77.27 | 100 |
| 01:34 PM | $77.21 | Up $0.00 | $77.21 | $77.21 | 100 |
| 01:34 PM | $77.21 | Up $0.00 | $77.21 | $77.21 | 0 |
| 01:34 PM | $77.21 | Up $0.00 | $77.21 | $77.21 | 0 |
| 01:31 PM | $77.21 | Down $ -0.02 | $77.21 | $77.21 | 100 |
| 01:31 PM | $77.21 | Up $0.00 | $77.21 | $77.21 | 0 |
| 01:31 PM | $77.21 | Up $0.00 | $77.21 | $77.21 | 0 |
| 01:27 PM | $77.23 | Up $0.03 | $77.23 | $77.20 | 200 |
| 01:27 PM | $77.23 | Up $0.00 | $77.23 | $77.20 | 0 |
| 01:27 PM | $77.23 | Up $0.00 | $77.23 | $77.20 | 0 |
| 01:27 PM | $77.23 | Up $0.00 | $77.23 | $77.20 | 0 |
| 01:23 PM | $77.20 | Up $0.05 | $77.20 | $77.12 | 1,300 |
| 01:23 PM | $77.20 | Up $0.00 | $77.20 | $77.12 | 0 |
| 01:23 PM | $77.20 | Up $0.00 | $77.20 | $77.12 | 0 |
| 01:23 PM | $77.20 | Up $0.00 | $77.20 | $77.12 | 0 |
| 01:22 PM | $77.15 | Down $ -0.06 | $77.16 | $77.15 | 500 |
| 01:19 PM | $77.21 | Up $0.01 | $77.21 | $77.20 | 200 |
| 01:19 PM | $77.21 | Up $0.00 | $77.21 | $77.20 | 0 |
| 01:19 PM | $77.21 | Up $0.00 | $77.21 | $77.20 | 0 |
| 01:18 PM | $77.20 | Down $ -0.01 | $77.22 | $77.19 | 800 |
| 01:10 PM | $77.21 | Up $0.03 | $77.21 | $77.21 | 100 |
| 01:10 PM | $77.21 | Up $0.00 | $77.21 | $77.21 | 0 |
| 01:10 PM | $77.21 | Up $0.00 | $77.21 | $77.21 | 0 |
| 01:10 PM | $77.21 | Up $0.00 | $77.21 | $77.21 | 0 |
| 01:10 PM | $77.21 | Up $0.00 | $77.21 | $77.21 | 0 |
| 01:10 PM | $77.21 | Up $0.00 | $77.21 | $77.21 | 0 |
| 01:10 PM | $77.21 | Up $0.00 | $77.21 | $77.21 | 0 |
| 01:10 PM | $77.21 | Up $0.00 | $77.21 | $77.21 | 0 |
| 01:09 PM | $77.18 | Up $0.02 | $77.19 | $77.18 | 900 |
| 01:08 PM | $77.16 | Up $0.00 | $77.16 | $77.14 | 300 |
| 01:07 PM | $77.16 | Down $ -0.01 | $77.16 | $77.16 | 200 |
| 01:05 PM | $77.17 | Down $ -0.04 | $77.18 | $77.17 | 300 |
| 01:05 PM | $77.17 | Up $0.00 | $77.18 | $77.17 | 0 |
| 01:03 PM | $77.21 | Up $0.05 | $77.21 | $77.20 | 600 |
| 01:03 PM | $77.21 | Up $0.00 | $77.21 | $77.20 | 0 |
| 01:02 PM | $77.16 | Up $0.01 | $77.16 | $77.16 | 100 |
| 01:00 PM | $77.15 | Up $0.00 | $77.15 | $77.15 | 100 |
| 01:00 PM | $77.15 | Up $0.00 | $77.15 | $77.15 | 0 |
| 12:59 PM | $77.15 | Down $ -0.01 | $77.15 | $77.15 | 200 |
| 12:56 PM | $77.16 | Down $ -0.06 | $77.17 | $77.16 | 400 |
| 12:56 PM | $77.16 | Up $0.00 | $77.17 | $77.16 | 0 |
| 12:56 PM | $77.16 | Up $0.00 | $77.17 | $77.16 | 0 |
| 12:54 PM | $77.22 | Down $ -0.05 | $77.25 | $77.22 | 500 |
| 12:54 PM | $77.22 | Up $0.00 | $77.25 | $77.22 | 0 |
| 12:52 PM | $77.27 | Down $ -0.04 | $77.27 | $77.27 | 100 |
| 12:52 PM | $77.27 | Up $0.00 | $77.27 | $77.27 | 0 |
| 12:50 PM | $77.31 | Down $ -0.03 | $77.32 | $77.31 | 300 |
| 12:50 PM | $77.31 | Up $0.00 | $77.32 | $77.31 | 0 |
| 12:49 PM | $77.34 | Down $ -0.01 | $77.34 | $77.34 | 100 |
| 12:47 PM | $77.35 | Up $0.07 | $77.35 | $77.32 | 600 |
| 12:47 PM | $77.35 | Up $0.00 | $77.35 | $77.32 | 0 |
| 12:43 PM | $77.28 | Down $ -0.07 | $77.29 | $77.28 | 300 |
| 12:43 PM | $77.28 | Up $0.00 | $77.29 | $77.28 | 0 |
| 12:43 PM | $77.28 | Up $0.00 | $77.29 | $77.28 | 0 |
| 12:43 PM | $77.28 | Up $0.00 | $77.29 | $77.28 | 0 |
| 12:39 PM | $77.35 | Up $0.01 | $77.35 | $77.35 | 100 |
| 12:39 PM | $77.35 | Up $0.00 | $77.35 | $77.35 | 0 |
| 12:39 PM | $77.35 | Up $0.00 | $77.35 | $77.35 | 0 |
| 12:39 PM | $77.35 | Up $0.00 | $77.35 | $77.35 | 0 |
| 12:38 PM | $77.34 | Up $0.06 | $77.34 | $77.25 | 800 |
| 12:35 PM | $77.28 | Down $ -0.03 | $77.29 | $77.28 | 300 |
| 12:35 PM | $77.28 | Up $0.00 | $77.29 | $77.28 | 0 |
| 12:35 PM | $77.28 | Up $0.00 | $77.29 | $77.28 | 0 |
| 12:33 PM | $77.31 | Down $ -0.02 | $77.31 | $77.29 | 500 |
| 12:33 PM | $77.31 | Up $0.00 | $77.31 | $77.29 | 0 |
| 12:32 PM | $77.33 | Down $ -0.04 | $77.33 | $77.33 | 300 |
| 12:28 PM | $77.37 | Up $0.00 | $77.37 | $77.36 | 300 |
| 12:28 PM | $77.37 | Up $0.00 | $77.37 | $77.36 | 0 |
| 12:28 PM | $77.37 | Up $0.00 | $77.37 | $77.36 | 0 |
| 12:28 PM | $77.37 | Up $0.00 | $77.37 | $77.36 | 0 |
| 12:27 PM | $77.37 | Up $0.01 | $77.37 | $77.37 | 100 |
| 12:26 PM | $77.36 | Up $0.01 | $77.36 | $77.36 | 100 |
| 12:25 PM | $77.35 | Up $0.02 | $77.35 | $77.30 | 200 |
| 12:21 PM | $77.33 | Up $0.04 | $77.33 | $77.33 | 600 |
| 12:21 PM | $77.33 | Up $0.00 | $77.33 | $77.33 | 0 |
| 12:21 PM | $77.33 | Up $0.00 | $77.33 | $77.33 | 0 |
| 12:21 PM | $77.33 | Up $0.00 | $77.33 | $77.33 | 0 |
| 12:20 PM | $77.29 | Up $0.02 | $77.29 | $77.29 | 200 |
| 12:19 PM | $77.27 | Down $ -0.12 | $77.35 | $77.27 | 400 |
| 12:18 PM | $77.39 | Up $0.06 | $77.39 | $77.39 | 200 |
| 12:17 PM | $77.33 | Up $0.00 | $77.33 | $77.33 | 100 |
| 12:16 PM | $77.33 | Up $0.00 | $77.33 | $77.33 | 100 |
| 12:15 PM | $77.33 | Down $ -0.05 | $77.33 | $77.33 | 100 |
| 12:11 PM | $77.38 | Down $ -0.02 | $77.38 | $77.38 | 200 |
| 12:11 PM | $77.38 | Up $0.00 | $77.38 | $77.38 | 0 |
| 12:11 PM | $77.38 | Up $0.00 | $77.38 | $77.38 | 0 |
| 12:11 PM | $77.38 | Up $0.00 | $77.38 | $77.38 | 0 |
| 12:10 PM | $77.40 | Down $ -0.03 | $77.42 | $77.40 | 300 |
| 12:09 PM | $77.43 | Up $0.00 | $77.45 | $77.43 | 700 |
| 12:04 PM | $77.43 | Up $0.04 | $77.43 | $77.41 | 400 |
| 12:04 PM | $77.43 | Up $0.00 | $77.43 | $77.41 | 0 |
| 12:04 PM | $77.43 | Up $0.00 | $77.43 | $77.41 | 0 |
| 12:04 PM | $77.43 | Up $0.00 | $77.43 | $77.41 | 0 |
| 12:04 PM | $77.43 | Up $0.00 | $77.43 | $77.41 | 0 |
| 12:03 PM | $77.39 | Up $0.02 | $77.39 | $77.39 | 500 |
| 11:58 AM | $77.37 | Up $0.00 | $77.37 | $77.37 | 500 |
| 11:58 AM | $77.37 | Up $0.00 | $77.37 | $77.37 | 0 |
| 11:58 AM | $77.37 | Up $0.00 | $77.37 | $77.37 | 0 |
| 11:58 AM | $77.37 | Up $0.00 | $77.37 | $77.37 | 0 |
| 11:58 AM | $77.37 | Up $0.00 | $77.37 | $77.37 | 0 |
| 11:57 AM | $77.37 | Up $0.05 | $77.37 | $77.37 | 100 |
| 11:53 AM | $77.32 | Up $0.04 | $77.32 | $77.31 | 600 |
| 11:53 AM | $77.32 | Up $0.00 | $77.32 | $77.31 | 0 |
| 11:53 AM | $77.32 | Up $0.00 | $77.32 | $77.31 | 0 |
| 11:53 AM | $77.32 | Up $0.00 | $77.32 | $77.31 | 0 |
| 11:51 AM | $77.28 | Up $0.00 | $77.29 | $77.27 | 700 |
| 11:51 AM | $77.28 | Up $0.00 | $77.29 | $77.27 | 0 |
| 11:49 AM | $77.28 | Up $0.02 | $77.28 | $77.25 | 1,000 |
| 11:49 AM | $77.28 | Up $0.00 | $77.28 | $77.25 | 0 |
| 11:48 AM | $77.26 | Down $ -0.04 | $77.26 | $77.26 | 100 |
| 11:43 AM | $77.30 | Up $0.00 | $77.30 | $77.30 | 200 |
| 11:43 AM | $77.30 | Up $0.00 | $77.30 | $77.30 | 0 |
| 11:43 AM | $77.30 | Up $0.00 | $77.30 | $77.30 | 0 |
| 11:43 AM | $77.30 | Up $0.00 | $77.30 | $77.30 | 0 |
| 11:43 AM | $77.30 | Up $0.00 | $77.30 | $77.30 | 0 |
| 11:41 AM | $77.30 | Up $0.06 | $77.30 | $77.28 | 600 |
| 11:41 AM | $77.30 | Up $0.00 | $77.30 | $77.28 | 0 |
| 11:40 AM | $77.24 | Down $ -0.02 | $77.24 | $77.24 | 200 |
| 11:39 AM | $77.26 | Up $0.01 | $77.26 | $77.26 | 100 |
| 11:38 AM | $77.25 | Down $ -0.01 | $77.25 | $77.25 | 100 |
| 11:37 AM | $77.26 | Up $0.01 | $77.26 | $77.26 | 200 |
| 11:36 AM | $77.25 | Down $ -0.01 | $77.25 | $77.25 | 100 |
| 11:34 AM | $77.26 | Down $ -0.02 | $77.27 | $77.25 | 500 |
| 11:34 AM | $77.26 | Up $0.00 | $77.27 | $77.25 | 0 |
| 11:33 AM | $77.28 | Down $ -0.01 | $77.28 | $77.28 | 100 |
| 11:28 AM | $77.29 | Up $0.04 | $77.31 | $77.28 | 700 |
| 11:28 AM | $77.29 | Up $0.00 | $77.31 | $77.28 | 0 |
| 11:28 AM | $77.29 | Up $0.00 | $77.31 | $77.28 | 0 |
| 11:28 AM | $77.29 | Up $0.00 | $77.31 | $77.28 | 0 |
| 11:28 AM | $77.29 | Up $0.00 | $77.31 | $77.28 | 0 |
| 11:27 AM | $77.25 | Down $ -0.07 | $77.29 | $77.25 | 300 |
| 11:25 AM | $77.32 | Up $0.02 | $77.32 | $77.32 | 200 |
| 11:25 AM | $77.32 | Up $0.00 | $77.32 | $77.32 | 0 |
| 11:23 AM | $77.30 | Up $0.06 | $77.30 | $77.25 | 900 |
| 11:23 AM | $77.30 | Up $0.00 | $77.30 | $77.25 | 0 |
| 11:22 AM | $77.24 | Down $ -0.04 | $77.24 | $77.24 | 500 |
| 11:19 AM | $77.28 | Up $0.02 | $77.28 | $77.28 | 300 |
| 11:19 AM | $77.28 | Up $0.00 | $77.28 | $77.28 | 0 |
| 11:19 AM | $77.28 | Up $0.00 | $77.28 | $77.28 | 0 |
| 11:18 AM | $77.26 | Up $0.09 | $77.26 | $77.17 | 1,000 |
| 11:17 AM | $77.17 | Down $ -0.02 | $77.17 | $77.17 | 100 |
| 11:16 AM | $77.19 | Down $ -0.05 | $77.19 | $77.19 | 100 |
| 11:15 AM | $77.23 | Down $ -0.02 | $77.23 | $77.12 | 500 |
| 11:13 AM | $77.25 | Down $ -0.03 | $77.26 | $77.25 | 200 |
| 11:13 AM | $77.25 | Up $0.00 | $77.26 | $77.25 | 0 |
| 11:12 AM | $77.28 | Down $ -0.10 | $77.32 | $77.28 | 3,100 |
| 11:10 AM | $77.38 | Up $0.00 | $77.38 | $77.37 | 400 |
| 11:10 AM | $77.38 | Up $0.00 | $77.38 | $77.37 | 0 |
| 11:08 AM | $77.38 | Down $ -0.06 | $77.44 | $77.38 | 500 |
| 11:08 AM | $77.38 | Up $0.00 | $77.44 | $77.38 | 0 |
| 11:07 AM | $77.44 | Down $ -0.02 | $77.46 | $77.44 | 500 |
| 11:06 AM | $77.46 | Down $ -0.02 | $77.46 | $77.46 | 100 |
| 11:04 AM | $77.48 | Up $0.08 | $77.48 | $77.40 | 1,000 |
| 11:04 AM | $77.48 | Up $0.00 | $77.48 | $77.40 | 0 |
| 11:03 AM | $77.40 | Up $0.00 | $77.40 | $77.40 | 100 |
| 11:02 AM | $77.40 | Up $0.02 | $77.40 | $77.39 | 600 |
| 11:00 AM | $77.38 | Up $0.01 | $77.38 | $77.38 | 200 |
| 11:00 AM | $77.38 | Up $0.00 | $77.38 | $77.38 | 0 |
| 10:58 AM | $77.37 | Up $0.02 | $77.37 | $77.37 | 200 |
| 10:58 AM | $77.37 | Up $0.00 | $77.37 | $77.37 | 0 |
| 10:55 AM | $77.35 | Up $0.06 | $77.35 | $77.29 | 1,000 |
| 10:55 AM | $77.35 | Up $0.00 | $77.35 | $77.29 | 0 |
| 10:55 AM | $77.35 | Up $0.00 | $77.35 | $77.29 | 0 |
| 10:54 AM | $77.29 | Up $0.01 | $77.29 | $77.29 | 100 |
| 10:53 AM | $77.28 | Down $ -0.01 | $77.32 | $77.28 | 1,100 |
| 10:52 AM | $77.29 | Up $0.01 | $77.33 | $77.29 | 200 |
| 10:51 AM | $77.28 | Down $ -0.01 | $77.28 | $77.28 | 100 |
| 10:50 AM | $77.29 | Down $ -0.05 | $77.29 | $77.29 | 100 |
| 10:49 AM | $77.34 | Down $ -0.01 | $77.34 | $77.34 | 400 |
| 10:46 AM | $77.35 | Up $0.07 | $77.35 | $77.35 | 100 |
| 10:46 AM | $77.35 | Up $0.00 | $77.35 | $77.35 | 0 |
| 10:46 AM | $77.35 | Up $0.00 | $77.35 | $77.35 | 0 |
| 10:43 AM | $77.28 | Up $0.10 | $77.28 | $77.24 | 1,000 |
| 10:43 AM | $77.28 | Up $0.00 | $77.28 | $77.24 | 0 |
| 10:43 AM | $77.28 | Up $0.00 | $77.28 | $77.24 | 0 |
| 10:40 AM | $77.18 | Down $ -0.05 | $77.19 | $77.18 | 700 |
| 10:40 AM | $77.18 | Up $0.00 | $77.19 | $77.18 | 0 |
| 10:40 AM | $77.18 | Up $0.00 | $77.19 | $77.18 | 0 |
| 10:39 AM | $77.23 | Up $0.03 | $77.23 | $77.17 | 800 |
| 10:38 AM | $77.20 | Down $ -0.03 | $77.20 | $77.15 | 500 |
| 10:37 AM | $77.23 | Up $0.07 | $77.23 | $77.23 | 100 |
| 10:36 AM | $77.16 | Up $0.00 | $77.23 | $77.16 | 600 |
| 10:34 AM | $77.16 | Up $0.00 | $77.16 | $77.16 | 100 |
| 10:34 AM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 10:33 AM | $77.16 | Down $ -0.03 | $77.16 | $77.16 | 200 |
| 10:32 AM | $77.19 | Down $ -0.01 | $77.19 | $77.19 | 200 |
| 10:31 AM | $77.20 | Down $ -0.01 | $77.20 | $77.20 | 200 |
| 10:30 AM | $77.21 | Down $ -0.06 | $77.21 | $77.21 | 100 |
| 10:28 AM | $77.27 | Up $0.00 | $77.27 | $77.21 | 600 |
| 10:28 AM | $77.27 | Up $0.00 | $77.27 | $77.21 | 0 |
| 10:27 AM | $77.27 | Up $0.07 | $77.27 | $77.25 | 800 |
| 10:25 AM | $77.20 | Up $0.05 | $77.20 | $77.20 | 100 |
| 10:25 AM | $77.20 | Up $0.00 | $77.20 | $77.20 | 0 |
| 10:23 AM | $77.15 | Down $ -0.08 | $77.24 | $77.15 | 1,400 |
| 10:23 AM | $77.15 | Up $0.00 | $77.24 | $77.15 | 0 |
| 10:22 AM | $77.23 | Up $0.00 | $77.23 | $77.15 | 700 |
| 10:21 AM | $77.23 | Down $ -0.01 | $77.23 | $77.23 | 300 |
| 10:19 AM | $77.24 | Up $0.05 | $77.24 | $77.20 | 1,100 |
| 10:19 AM | $77.24 | Up $0.00 | $77.24 | $77.20 | 0 |
| 10:18 AM | $77.19 | Down $ -0.08 | $77.24 | $77.19 | 700 |
| 10:16 AM | $77.27 | Up $0.08 | $77.27 | $77.26 | 700 |
| 10:16 AM | $77.27 | Up $0.00 | $77.27 | $77.26 | 0 |
| 10:15 AM | $77.19 | Down $ -0.12 | $77.20 | $77.19 | 200 |
| 10:11 AM | $77.31 | Down $ -0.03 | $77.31 | $77.28 | 1,200 |
| 10:11 AM | $77.31 | Up $0.00 | $77.31 | $77.28 | 0 |
| 10:11 AM | $77.31 | Up $0.00 | $77.31 | $77.28 | 0 |
| 10:11 AM | $77.31 | Up $0.00 | $77.31 | $77.28 | 0 |
| 10:09 AM | $77.34 | Down $ -0.12 | $77.34 | $77.34 | 100 |
| 10:09 AM | $77.34 | Up $0.00 | $77.34 | $77.34 | 0 |
| 10:05 AM | $77.46 | Down $ -0.04 | $77.46 | $77.46 | 100 |
| 10:05 AM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 10:05 AM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 10:05 AM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 10:03 AM | $77.50 | Down $ -0.01 | $77.50 | $77.48 | 500 |
| 10:03 AM | $77.50 | Up $0.00 | $77.50 | $77.48 | 0 |
| 10:00 AM | $77.51 | Down $ -0.02 | $77.51 | $77.51 | 100 |
| 10:00 AM | $77.51 | Up $0.00 | $77.51 | $77.51 | 0 |
| 10:00 AM | $77.51 | Up $0.00 | $77.51 | $77.51 | 0 |
| 09:56 AM | $77.53 | Up $0.05 | $77.53 | $77.53 | 100 |
| 09:56 AM | $77.53 | Up $0.00 | $77.53 | $77.53 | 0 |
| 09:56 AM | $77.53 | Up $0.00 | $77.53 | $77.53 | 0 |
| 09:56 AM | $77.53 | Up $0.00 | $77.53 | $77.53 | 0 |
| 09:54 AM | $77.48 | Down $ -0.08 | $77.51 | $77.48 | 500 |
| 09:54 AM | $77.48 | Up $0.00 | $77.51 | $77.48 | 0 |
| 09:53 AM | $77.56 | Down $ -0.02 | $77.56 | $77.56 | 200 |
| 09:52 AM | $77.58 | Up $0.12 | $77.58 | $77.52 | 1,300 |
| 09:51 AM | $77.46 | Up $0.02 | $77.46 | $77.46 | 100 |
| 09:49 AM | $77.44 | Down $ -0.07 | $77.45 | $77.44 | 700 |
| 09:49 AM | $77.44 | Up $0.00 | $77.45 | $77.44 | 0 |
| 09:48 AM | $77.51 | Up $0.08 | $77.51 | $77.48 | 600 |
| 09:46 AM | $77.43 | Down $ -0.07 | $77.46 | $77.43 | 400 |
| 09:46 AM | $77.43 | Up $0.00 | $77.46 | $77.43 | 0 |
| 09:43 AM | $77.50 | Up $0.00 | $77.50 | $77.50 | 100 |
| 09:43 AM | $77.50 | Up $0.00 | $77.50 | $77.50 | 0 |
| 09:43 AM | $77.50 | Up $0.00 | $77.50 | $77.50 | 0 |
| 09:40 AM | $77.50 | Up $0.10 | $77.50 | $77.50 | 100 |
| 09:40 AM | $77.50 | Up $0.00 | $77.50 | $77.50 | 0 |
| 09:40 AM | $77.50 | Up $0.00 | $77.50 | $77.50 | 0 |
| 09:36 AM | $77.40 | Up $0.00 | $77.40 | $77.40 | 100 |
| 09:36 AM | $77.40 | Up $0.00 | $77.40 | $77.40 | 0 |
| 09:36 AM | $77.40 | Up $0.00 | $77.40 | $77.40 | 0 |
| 09:36 AM | $77.40 | Up $0.00 | $77.40 | $77.40 | 0 |
| 09:35 AM | $77.40 | Up $0.06 | $77.43 | $77.34 | 700 |
| 09:34 AM | $77.34 | Up $0.24 | $77.34 | $77.31 | 300 |
| 09:30 AM | $77.10 | Down $ -0.51 | $77.77 | $77.10 | 3,500 |
| 09:30 AM | $77.10 | Up $0.00 | $77.77 | $77.10 | 0 |
| 09:30 AM | $77.10 | Up $0.00 | $77.77 | $77.10 | 0 |
| 09:30 AM | $77.10 | Up $0.00 | $77.77 | $77.10 | 0 |
| Previous close | $77.61 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 18-06-2025 | $74.88 | $75.16 | $75.27 | $74.41 | 636,900 |
| 17-06-2025 | $73.69 | $73.66 | $73.88 | $73.22 | 694,400 |
| 16-06-2025 | $74.49 | $75.21 | $75.38 | $74.37 | 893,700 |
| 13-06-2025 | $74.20 | $75.04 | $75.18 | $74.08 | 681,700 |
| 12-06-2025 | $76.38 | $76.05 | $76.50 | $75.97 | 1,895,700 |
| 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 |
Graphs are not available, please refer to the detailed table