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