Print

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
Back to top