Print

Quotes and Market Data

Find a quote

BROOKFIELD ASSET MANAGEMENT LTD

76.26 Up 0.89 (1.17 %)

Delayed : 2025/06/11 07:35:05

  • Previous close $75.37
  • Opening $75.40
  • Price Ask $76.44
  • Price Bid $76.44
  • Size Bid 1
  • Size Ask 1
  • Today High $76.42
  • Today Low $74.92
  • 52 Weeks High $90.24
  • 52 Weeks Low $51.14
  • Volume 2,051,020

Intraday history

Hour Last Change High Low Volume
04:00 PM $76.26 Down $ -0.02 $76.26 $76.26 1,454,600
03:59 PM $76.28 Up $0.11 $76.30 $76.18 27,300
03:58 PM $76.17 Up $0.01 $76.17 $76.10 16,900
03:57 PM $76.16 Up $0.00 $76.19 $76.14 11,200
03:56 PM $76.16 Down $ -0.08 $76.25 $76.13 13,500
03:55 PM $76.24 Down $ -0.02 $76.32 $76.23 18,800
03:54 PM $76.26 Down $ -0.07 $76.34 $76.24 10,800
03:53 PM $76.33 Down $ -0.05 $76.37 $76.30 12,900
03:52 PM $76.38 Down $ -0.03 $76.40 $76.34 5,500
03:51 PM $76.41 Up $0.08 $76.42 $76.32 4,800
03:50 PM $76.33 Up $0.05 $76.40 $76.28 13,700
03:49 PM $76.28 Up $0.05 $76.28 $76.23 4,500
03:48 PM $76.23 Down $ -0.07 $76.35 $76.21 7,900
03:47 PM $76.30 Up $0.02 $76.30 $76.27 1,600
03:46 PM $76.28 Up $0.00 $76.31 $76.28 700
03:45 PM $76.28 Down $ -0.06 $76.32 $76.27 3,600
03:44 PM $76.34 Up $0.07 $76.34 $76.25 2,500
03:43 PM $76.27 Up $0.07 $76.29 $76.21 1,800
03:42 PM $76.20 Down $ -0.04 $76.24 $76.17 2,500
03:41 PM $76.24 Down $ -0.04 $76.28 $76.24 1,600
03:40 PM $76.28 Down $ -0.04 $76.33 $76.27 1,700
03:39 PM $76.32 Up $0.04 $76.32 $76.26 2,300
03:38 PM $76.28 Up $0.00 $76.31 $76.28 1,700
03:37 PM $76.28 Up $0.03 $76.31 $76.26 2,100
03:36 PM $76.25 Down $ -0.02 $76.27 $76.24 2,300
03:35 PM $76.27 Down $ -0.01 $76.27 $76.26 600
03:34 PM $76.28 Up $0.06 $76.28 $76.22 1,500
03:33 PM $76.22 Up $0.00 $76.24 $76.21 800
03:32 PM $76.22 Down $ -0.03 $76.24 $76.21 3,200
03:31 PM $76.25 Up $0.02 $76.28 $76.24 5,400
03:30 PM $76.23 Up $0.01 $76.23 $76.21 700
03:29 PM $76.22 Down $ -0.04 $76.25 $76.22 700
03:28 PM $76.26 Up $0.06 $76.26 $76.21 1,000
03:27 PM $76.20 Up $0.00 $76.21 $76.17 1,100
03:26 PM $76.20 Up $0.03 $76.20 $76.19 700
03:25 PM $76.17 Up $0.02 $76.17 $76.14 1,300
03:24 PM $76.15 Up $0.01 $76.15 $76.14 1,500
03:22 PM $76.14 Down $ -0.01 $76.14 $76.12 500
03:22 PM $76.14 Up $0.00 $76.14 $76.12 0
03:21 PM $76.15 Up $0.05 $76.15 $76.13 300
03:20 PM $76.10 Down $ -0.02 $76.12 $76.10 1,100
03:19 PM $76.12 Down $ -0.01 $76.14 $76.12 800
03:18 PM $76.13 Up $0.03 $76.13 $76.07 800
03:17 PM $76.10 Up $0.08 $76.10 $76.04 400
03:16 PM $76.02 Up $0.00 $76.02 $76.02 1,000
03:15 PM $76.02 Down $ -0.07 $76.07 $76.02 1,400
03:14 PM $76.09 Up $0.02 $76.10 $76.07 800
03:12 PM $76.07 Down $ -0.04 $76.11 $76.07 800
03:12 PM $76.07 Up $0.00 $76.11 $76.07 0
03:11 PM $76.11 Down $ -0.04 $76.13 $76.11 300
03:09 PM $76.15 Up $0.02 $76.15 $76.14 300
03:09 PM $76.15 Up $0.00 $76.15 $76.14 0
03:08 PM $76.13 Down $ -0.03 $76.15 $76.13 300
03:07 PM $76.16 Up $0.03 $76.16 $76.13 600
03:06 PM $76.13 Down $ -0.05 $76.17 $76.13 1,200
03:05 PM $76.18 Up $0.09 $76.18 $76.11 800
03:04 PM $76.09 Down $ -0.02 $76.09 $76.08 800
03:03 PM $76.11 Up $0.07 $76.11 $76.05 1,100
03:02 PM $76.04 Up $0.09 $76.05 $76.02 1,500
03:00 PM $75.95 Down $ -0.01 $75.95 $75.95 100
03:00 PM $75.95 Up $0.00 $75.95 $75.95 0
02:59 PM $75.96 Up $0.00 $76.00 $75.92 2,700
02:58 PM $75.96 Up $0.04 $75.97 $75.96 300
02:56 PM $75.92 Up $0.09 $75.93 $75.81 2,200
02:56 PM $75.92 Up $0.00 $75.93 $75.81 0
02:55 PM $75.83 Up $0.06 $75.83 $75.80 1,000
02:54 PM $75.77 Up $0.02 $75.78 $75.76 700
02:53 PM $75.75 Up $0.03 $75.75 $75.75 100
02:51 PM $75.73 Up $0.00 $75.73 $75.73 100
02:51 PM $75.73 Up $0.00 $75.73 $75.73 0
02:50 PM $75.72 Down $ -0.06 $75.77 $75.72 1,500
02:49 PM $75.78 Down $ -0.03 $75.79 $75.78 600
02:47 PM $75.81 Up $0.00 $75.81 $75.78 400
02:47 PM $75.81 Up $0.00 $75.81 $75.78 0
02:46 PM $75.81 Up $0.06 $75.81 $75.80 700
02:45 PM $75.75 Up $0.03 $75.75 $75.75 1,700
02:43 PM $75.72 Up $0.02 $75.73 $75.72 200
02:43 PM $75.72 Up $0.00 $75.73 $75.72 0
02:42 PM $75.70 Up $0.03 $75.72 $75.68 700
02:41 PM $75.67 Down $ -0.04 $75.69 $75.67 500
02:40 PM $75.71 Up $0.05 $75.71 $75.67 900
02:39 PM $75.66 Down $ -0.01 $75.66 $75.66 400
02:38 PM $75.67 Down $ -0.01 $75.70 $75.67 3,000
02:37 PM $75.68 Up $0.02 $75.68 $75.67 2,600
02:36 PM $75.66 Up $0.06 $75.66 $75.62 200
02:35 PM $75.60 Up $0.00 $75.61 $75.60 200
02:34 PM $75.60 Up $0.06 $75.60 $75.56 600
02:33 PM $75.54 Up $0.00 $75.54 $75.53 400
02:32 PM $75.54 Up $0.02 $75.55 $75.54 1,000
02:30 PM $75.52 Up $0.06 $75.52 $75.47 700
02:30 PM $75.52 Up $0.00 $75.52 $75.47 0
02:29 PM $75.46 Up $0.00 $75.46 $75.44 700
02:28 PM $75.46 Down $ -0.03 $75.46 $75.44 500
02:27 PM $75.49 Down $ -0.02 $75.51 $75.49 1,200
02:26 PM $75.51 Up $0.00 $75.53 $75.51 500
02:25 PM $75.51 Up $0.00 $75.51 $75.51 100
02:23 PM $75.51 Up $0.02 $75.53 $75.51 300
02:23 PM $75.51 Up $0.00 $75.53 $75.51 0
02:22 PM $75.49 Down $ -0.04 $75.51 $75.49 200
02:21 PM $75.53 Up $0.00 $75.53 $75.52 600
02:19 PM $75.53 Up $0.06 $75.53 $75.48 500
02:19 PM $75.53 Up $0.00 $75.53 $75.48 0
02:18 PM $75.47 Up $0.04 $75.47 $75.43 300
02:17 PM $75.43 Down $ -0.03 $75.45 $75.43 200
02:16 PM $75.47 Up $0.03 $75.47 $75.47 100
02:15 PM $75.44 Down $ -0.05 $75.50 $75.44 700
02:14 PM $75.49 Down $ -0.03 $75.54 $75.49 1,500
02:12 PM $75.52 Up $0.01 $75.54 $75.50 1,800
02:12 PM $75.52 Up $0.00 $75.54 $75.50 0
02:11 PM $75.51 Down $ -0.02 $75.55 $75.51 1,300
02:10 PM $75.54 Down $ -0.01 $75.56 $75.54 600
02:08 PM $75.54 Up $0.05 $75.54 $75.50 800
02:08 PM $75.54 Up $0.00 $75.54 $75.50 0
02:07 PM $75.49 Up $0.04 $75.50 $75.48 700
02:06 PM $75.45 Up $0.05 $75.45 $75.43 800
02:05 PM $75.40 Up $0.00 $75.40 $75.37 500
02:04 PM $75.40 Down $ -0.02 $75.40 $75.40 600
02:03 PM $75.42 Up $0.03 $75.42 $75.41 300
02:02 PM $75.39 Up $0.03 $75.39 $75.36 400
02:01 PM $75.36 Down $ -0.05 $75.39 $75.36 300
02:00 PM $75.41 Down $ -0.03 $75.42 $75.31 2,500
01:58 PM $75.44 Down $ -0.01 $75.44 $75.44 100
01:58 PM $75.44 Up $0.00 $75.44 $75.44 0
01:57 PM $75.45 Down $ -0.02 $75.46 $75.40 6,400
01:55 PM $75.47 Up $0.07 $75.47 $75.45 400
01:55 PM $75.47 Up $0.00 $75.47 $75.45 0
01:54 PM $75.40 Down $ -0.04 $75.40 $75.40 200
01:53 PM $75.44 Up $0.00 $75.44 $75.44 100
01:52 PM $75.44 Up $0.00 $75.44 $75.42 400
01:51 PM $75.44 Up $0.02 $75.44 $75.42 400
01:50 PM $75.42 Up $0.09 $75.42 $75.33 1,300
01:49 PM $75.33 Up $0.03 $75.33 $75.31 200
01:48 PM $75.30 Down $ -0.01 $75.32 $75.30 300
01:47 PM $75.31 Down $ -0.01 $75.31 $75.31 100
01:46 PM $75.32 Down $ -0.02 $75.33 $75.32 400
01:45 PM $75.34 Down $ -0.04 $75.35 $75.34 200
01:44 PM $75.38 Down $ -0.05 $75.43 $75.35 7,500
01:43 PM $75.43 Down $ -0.02 $75.45 $75.43 700
01:42 PM $75.45 Down $ -0.01 $75.47 $75.43 1,500
01:41 PM $75.46 Up $0.04 $75.46 $75.43 600
01:40 PM $75.42 Up $0.02 $75.44 $75.39 2,600
01:39 PM $75.40 Up $0.00 $75.43 $75.39 700
01:38 PM $75.40 Up $0.02 $75.40 $75.38 1,000
01:36 PM $75.38 Down $ -0.03 $75.42 $75.38 500
01:36 PM $75.38 Up $0.00 $75.42 $75.38 0
01:35 PM $75.41 Down $ -0.01 $75.45 $75.40 1,200
01:34 PM $75.42 Up $0.00 $75.44 $75.42 200
01:33 PM $75.42 Down $ -0.01 $75.44 $75.42 200
01:32 PM $75.43 Up $0.01 $75.43 $75.43 800
01:31 PM $75.42 Up $0.03 $75.42 $75.41 500
01:30 PM $75.40 Down $ -0.05 $75.44 $75.39 1,300
01:29 PM $75.44 Up $0.00 $75.44 $75.43 600
01:28 PM $75.44 Down $ -0.01 $75.44 $75.44 100
01:27 PM $75.45 Down $ -0.02 $75.48 $75.44 1,000
01:26 PM $75.47 Down $ -0.01 $75.47 $75.47 200
01:25 PM $75.48 Up $0.00 $75.48 $75.48 100
01:24 PM $75.48 Up $0.02 $75.50 $75.48 300
01:23 PM $75.46 Down $ -0.03 $75.46 $75.46 100
01:21 PM $75.49 Up $0.00 $75.49 $75.49 1,200
01:21 PM $75.49 Up $0.00 $75.49 $75.49 0
01:20 PM $75.49 Down $ -0.03 $75.51 $75.46 1,800
01:19 PM $75.52 Up $0.00 $75.52 $75.50 500
01:18 PM $75.52 Down $ -0.02 $75.53 $75.52 500
01:17 PM $75.54 Up $0.07 $75.55 $75.47 2,500
01:16 PM $75.48 Down $ -0.03 $75.50 $75.47 900
01:15 PM $75.50 Up $0.00 $75.55 $75.50 500
01:13 PM $75.50 Down $ -0.02 $75.50 $75.50 300
01:13 PM $75.50 Up $0.00 $75.50 $75.50 0
01:12 PM $75.52 Up $0.03 $75.52 $75.49 1,900
01:11 PM $75.49 Down $ -0.01 $75.50 $75.49 900
01:10 PM $75.50 Up $0.02 $75.50 $75.50 100
01:09 PM $75.48 Down $ -0.04 $75.50 $75.48 400
01:08 PM $75.52 Up $0.06 $75.52 $75.48 800
01:07 PM $75.46 Up $0.02 $75.46 $75.41 700
01:06 PM $75.44 Down $ -0.01 $75.44 $75.42 400
01:05 PM $75.45 Up $0.02 $75.46 $75.44 600
01:03 PM $75.43 Up $0.01 $75.45 $75.43 700
01:03 PM $75.43 Up $0.00 $75.45 $75.43 0
01:02 PM $75.42 Down $ -0.06 $75.43 $75.42 300
01:01 PM $75.48 Up $0.00 $75.48 $75.48 400
01:00 PM $75.48 Up $0.02 $75.49 $75.48 200
12:59 PM $75.46 Up $0.05 $75.46 $75.44 1,100
12:58 PM $75.41 Up $0.08 $75.42 $75.36 900
12:57 PM $75.33 Up $0.02 $75.33 $75.32 800
12:56 PM $75.31 Up $0.04 $75.31 $75.24 4,400
12:55 PM $75.27 Up $0.00 $75.27 $75.27 200
12:54 PM $75.27 Up $0.04 $75.27 $75.23 8,000
12:53 PM $75.23 Up $0.00 $75.23 $75.23 100
12:52 PM $75.23 Up $0.00 $75.26 $75.23 800
12:51 PM $75.23 Up $0.01 $75.24 $75.22 800
12:50 PM $75.22 Up $0.00 $75.22 $75.22 400
12:48 PM $75.22 Down $ -0.02 $75.23 $75.22 300
12:48 PM $75.22 Up $0.00 $75.23 $75.22 0
12:44 PM $75.24 Down $ -0.04 $75.30 $75.24 4,400
12:44 PM $75.24 Up $0.00 $75.30 $75.24 0
12:44 PM $75.24 Up $0.00 $75.30 $75.24 0
12:44 PM $75.24 Up $0.00 $75.30 $75.24 0
12:43 PM $75.28 Up $0.00 $75.28 $75.28 100
12:42 PM $75.28 Up $0.03 $75.29 $75.26 900
12:41 PM $75.25 Down $ -0.04 $75.27 $75.25 400
12:40 PM $75.29 Down $ -0.03 $75.29 $75.29 400
12:39 PM $75.32 Up $0.02 $75.32 $75.30 3,900
12:38 PM $75.30 Up $0.00 $75.31 $75.30 400
12:37 PM $75.30 Up $0.00 $75.30 $75.30 100
12:36 PM $75.30 Up $0.00 $75.30 $75.30 400
12:35 PM $75.30 Up $0.01 $75.33 $75.30 200
12:33 PM $75.29 Down $0.00 $75.29 $75.28 400
12:33 PM $75.29 Up $0.00 $75.29 $75.28 0
12:32 PM $75.30 Up $0.02 $75.31 $75.29 300
12:31 PM $75.28 Up $0.02 $75.29 $75.28 200
12:30 PM $75.27 Up $0.01 $75.27 $75.27 200
12:29 PM $75.26 Down $ -0.08 $75.29 $75.23 900
12:28 PM $75.33 Up $0.02 $75.33 $75.31 500
12:25 PM $75.31 Down $ -0.02 $75.33 $75.31 800
12:25 PM $75.31 Up $0.00 $75.33 $75.31 0
12:25 PM $75.31 Up $0.00 $75.33 $75.31 0
12:24 PM $75.33 Up $0.01 $75.33 $75.32 300
12:23 PM $75.32 Down $ -0.01 $75.32 $75.32 100
12:22 PM $75.33 Up $0.02 $75.34 $75.31 500
12:20 PM $75.31 Down $ -0.05 $75.37 $75.30 1,400
12:20 PM $75.31 Up $0.00 $75.37 $75.30 0
12:19 PM $75.36 Up $0.01 $75.36 $75.36 100
12:18 PM $75.35 Down $ -0.03 $75.36 $75.35 500
12:17 PM $75.38 Up $0.03 $75.39 $75.33 1,500
12:16 PM $75.35 Up $0.02 $75.35 $75.33 1,100
12:15 PM $75.33 Down $ -0.03 $75.34 $75.32 900
12:14 PM $75.37 Up $0.06 $75.37 $75.32 900
12:12 PM $75.30 Up $0.01 $75.33 $75.30 5,800
12:12 PM $75.30 Up $0.00 $75.33 $75.30 0
12:11 PM $75.29 Up $0.01 $75.29 $75.29 200
12:10 PM $75.29 Down $ -0.02 $75.29 $75.29 100
12:09 PM $75.30 Up $0.02 $75.31 $75.30 2,800
12:08 PM $75.28 Up $0.00 $75.29 $75.27 500
12:07 PM $75.28 Down $ -0.09 $75.40 $75.28 2,300
12:04 PM $75.37 Up $0.00 $75.38 $75.35 600
12:04 PM $75.37 Up $0.00 $75.38 $75.35 0
12:04 PM $75.37 Up $0.00 $75.38 $75.35 0
12:03 PM $75.37 Down $ -0.02 $75.37 $75.37 100
12:02 PM $75.39 Down $ -0.01 $75.39 $75.39 300
12:01 PM $75.40 Up $0.07 $75.40 $75.32 1,700
12:00 PM $75.33 Up $0.00 $75.33 $75.30 400
11:59 AM $75.33 Up $0.03 $75.33 $75.31 200
11:58 AM $75.30 Up $0.01 $75.30 $75.27 700
11:57 AM $75.29 Up $0.02 $75.30 $75.28 1,400
11:55 AM $75.27 Up $0.01 $75.27 $75.23 700
11:55 AM $75.27 Up $0.00 $75.27 $75.23 0
11:54 AM $75.26 Up $0.03 $75.26 $75.21 800
11:52 AM $75.23 Up $0.04 $75.23 $75.20 500
11:52 AM $75.23 Up $0.00 $75.23 $75.20 0
11:51 AM $75.19 Down $ -0.01 $75.19 $75.19 300
11:50 AM $75.20 Up $0.02 $75.20 $75.18 1,000
11:49 AM $75.18 Down $ -0.05 $75.19 $75.18 600
11:48 AM $75.23 Up $0.04 $75.23 $75.23 200
11:47 AM $75.19 Up $0.04 $75.20 $75.17 900
11:46 AM $75.15 Up $0.01 $75.15 $75.13 500
11:45 AM $75.14 Up $0.05 $75.14 $75.11 700
11:44 AM $75.09 Up $0.03 $75.09 $75.05 600
11:43 AM $75.06 Down $ -0.03 $75.06 $75.06 800
11:42 AM $75.09 Up $0.01 $75.09 $75.09 600
11:41 AM $75.08 Down $ -0.02 $75.08 $75.05 500
11:40 AM $75.10 Up $0.00 $75.13 $75.10 600
11:39 AM $75.10 Up $0.01 $75.11 $75.09 1,000
11:38 AM $75.09 Up $0.01 $75.10 $75.08 900
11:37 AM $75.08 Up $0.02 $75.08 $75.06 300
11:36 AM $75.06 Down $ -0.02 $75.08 $75.00 1,400
11:35 AM $75.08 Up $0.04 $75.11 $75.07 4,300
11:34 AM $75.04 Up $0.04 $75.08 $74.99 1,000
11:33 AM $75.00 Up $0.00 $75.03 $74.92 3,400
11:32 AM $75.00 Down $ -0.15 $75.16 $75.00 5,400
11:31 AM $75.15 Down $ -0.10 $75.23 $75.15 2,000
11:29 AM $75.25 Up $0.01 $75.26 $75.20 1,400
11:29 AM $75.25 Up $0.00 $75.26 $75.20 0
11:28 AM $75.24 Down $ -0.02 $75.27 $75.24 800
11:27 AM $75.26 Down $ -0.03 $75.26 $75.26 100
11:26 AM $75.29 Up $0.01 $75.36 $75.29 2,200
11:25 AM $75.28 Up $0.00 $75.29 $75.22 1,300
11:24 AM $75.28 Down $ -0.02 $75.28 $75.26 400
11:23 AM $75.30 Down $ -0.02 $75.30 $75.30 400
11:22 AM $75.32 Down $ -0.03 $75.32 $75.32 300
11:21 AM $75.35 Down $ -0.01 $75.36 $75.35 700
11:20 AM $75.36 Down $ -0.06 $75.44 $75.36 1,800
11:19 AM $75.42 Up $0.01 $75.42 $75.41 300
11:18 AM $75.41 Up $0.01 $75.41 $75.41 1,400
11:16 AM $75.40 Down $ -0.09 $75.44 $75.40 900
11:16 AM $75.40 Up $0.00 $75.44 $75.40 0
11:15 AM $75.49 Up $0.06 $75.49 $75.39 3,500
11:14 AM $75.43 Up $0.11 $75.43 $75.37 3,100
11:11 AM $75.32 Up $0.03 $75.32 $75.29 400
11:11 AM $75.32 Up $0.00 $75.32 $75.29 0
11:11 AM $75.32 Up $0.00 $75.32 $75.29 0
11:10 AM $75.29 Up $0.04 $75.29 $75.22 600
11:09 AM $75.25 Down $ -0.03 $75.26 $75.25 200
11:08 AM $75.28 Up $0.01 $75.28 $75.25 1,000
11:07 AM $75.27 Up $0.00 $75.27 $75.27 100
11:06 AM $75.27 Up $0.04 $75.27 $75.24 1,000
11:05 AM $75.23 Up $0.00 $75.23 $75.23 900
11:04 AM $75.23 Up $0.02 $75.23 $75.23 200
11:03 AM $75.21 Down $ -0.03 $75.23 $75.21 600
11:02 AM $75.24 Up $0.00 $75.25 $75.24 800
11:01 AM $75.24 Up $0.06 $75.24 $75.19 900
11:00 AM $75.18 Down $ -0.01 $75.20 $75.18 500
10:59 AM $75.19 Up $0.02 $75.20 $75.19 300
10:58 AM $75.17 Up $0.03 $75.18 $75.14 1,400
10:57 AM $75.14 Down $ -0.04 $75.20 $75.14 700
10:56 AM $75.18 Up $0.05 $75.18 $75.15 400
10:55 AM $75.13 Down $ -0.10 $75.20 $75.13 1,000
10:54 AM $75.23 Down $ -0.06 $75.26 $75.23 900
10:53 AM $75.29 Up $0.01 $75.37 $75.29 1,200
10:52 AM $75.28 Down $ -0.02 $75.31 $75.28 600
10:51 AM $75.30 Up $0.01 $75.34 $75.29 1,200
10:50 AM $75.29 Up $0.07 $75.29 $75.25 500
10:49 AM $75.23 Down $ -0.03 $75.24 $75.22 700
10:48 AM $75.25 Down $ -0.01 $75.27 $75.25 200
10:47 AM $75.26 Down $ -0.04 $75.28 $75.26 500
10:46 AM $75.30 Down $ -0.05 $75.34 $75.30 1,000
10:45 AM $75.35 Up $0.01 $75.36 $75.32 900
10:44 AM $75.34 Down $ -0.04 $75.40 $75.34 1,400
10:43 AM $75.38 Up $0.06 $75.38 $75.34 700
10:42 AM $75.32 Down $ -0.03 $75.33 $75.32 400
10:41 AM $75.35 Down $ -0.03 $75.42 $75.33 2,300
10:40 AM $75.38 Up $0.05 $75.41 $75.34 2,100
10:39 AM $75.33 Up $0.09 $75.33 $75.23 2,800
10:38 AM $75.24 Down $ -0.04 $75.26 $75.22 700
10:37 AM $75.28 Up $0.03 $75.28 $75.28 600
10:36 AM $75.25 Up $0.01 $75.25 $75.19 900
10:35 AM $75.24 Up $0.07 $75.26 $75.17 2,000
10:34 AM $75.17 Up $0.02 $75.17 $75.13 1,800
10:33 AM $75.15 Down $ -0.03 $75.16 $75.15 600
10:32 AM $75.18 Down $ -0.10 $75.31 $75.18 1,300
10:31 AM $75.28 Up $0.02 $75.28 $75.25 1,100
10:30 AM $75.26 Down $ -0.08 $75.34 $75.26 700
10:29 AM $75.35 Up $0.17 $75.35 $75.16 3,200
10:28 AM $75.17 Up $0.05 $75.17 $75.09 1,100
10:27 AM $75.12 Down $ -0.02 $75.12 $75.08 1,100
10:26 AM $75.14 Down $ -0.11 $75.25 $75.14 6,100
10:25 AM $75.25 Up $0.00 $75.26 $75.25 4,900
10:24 AM $75.25 Up $0.05 $75.26 $75.25 300
10:23 AM $75.20 Up $0.05 $75.20 $75.17 300
10:22 AM $75.15 Up $0.07 $75.15 $75.05 1,600
10:21 AM $75.08 Down $ -0.01 $75.13 $75.08 2,600
10:20 AM $75.09 Down $ -0.09 $75.14 $75.09 2,100
10:19 AM $75.18 Up $0.00 $75.21 $75.18 500
10:18 AM $75.18 Down $ -0.07 $75.30 $75.18 1,100
10:17 AM $75.25 Up $0.00 $75.29 $75.25 2,800
10:16 AM $75.25 Up $0.00 $75.27 $75.25 600
10:15 AM $75.25 Down $ -0.05 $75.25 $75.22 500
10:14 AM $75.30 Down $ -0.12 $75.38 $75.30 700
10:13 AM $75.42 Up $0.03 $75.42 $75.38 500
10:12 AM $75.39 Up $0.05 $75.39 $75.34 700
10:11 AM $75.34 Down $ -0.03 $75.42 $75.34 1,400
10:10 AM $75.37 Up $0.09 $75.39 $75.28 3,800
10:09 AM $75.28 Down $0.00 $75.28 $75.26 400
10:08 AM $75.28 Up $0.06 $75.31 $75.17 1,800
10:07 AM $75.22 Down $ -0.03 $75.28 $75.12 3,200
10:06 AM $75.25 Down $ -0.21 $75.45 $75.24 4,200
10:05 AM $75.46 Up $0.04 $75.47 $75.39 600
10:04 AM $75.42 Down $ -0.01 $75.47 $75.40 1,300
10:03 AM $75.43 Up $0.03 $75.43 $75.40 500
10:02 AM $75.40 Up $0.03 $75.42 $75.37 800
10:01 AM $75.37 Up $0.03 $75.44 $75.37 2,700
10:00 AM $75.35 Up $0.11 $75.35 $75.24 2,200
09:59 AM $75.23 Up $0.04 $75.23 $75.21 300
09:58 AM $75.19 Up $0.02 $75.19 $75.16 200
09:57 AM $75.17 Down $ -0.11 $75.26 $75.14 2,600
09:56 AM $75.28 Down $ -0.04 $75.30 $75.25 1,600
09:54 AM $75.32 Down $ -0.22 $75.52 $75.32 2,200
09:54 AM $75.32 Up $0.00 $75.52 $75.32 0
09:53 AM $75.54 Down $ -0.06 $75.64 $75.54 1,900
09:52 AM $75.60 Up $0.04 $75.62 $75.60 1,400
09:51 AM $75.56 Up $0.04 $75.56 $75.50 4,600
09:50 AM $75.52 Down $ -0.10 $75.62 $75.52 1,200
09:49 AM $75.62 Up $0.06 $75.62 $75.57 500
09:48 AM $75.56 Up $0.02 $75.56 $75.50 1,500
09:47 AM $75.54 Down $ -0.07 $75.61 $75.52 5,700
09:46 AM $75.61 Down $ -0.04 $75.65 $75.61 1,100
09:45 AM $75.65 Up $0.07 $75.65 $75.65 200
09:44 AM $75.58 Down $ -0.01 $75.58 $75.52 300
09:43 AM $75.59 Down $ -0.06 $75.59 $75.59 100
09:42 AM $75.65 Up $0.03 $75.75 $75.65 3,400
09:41 AM $75.62 Up $0.13 $75.68 $75.58 1,000
09:40 AM $75.49 Down $ -0.09 $75.58 $75.48 700
09:39 AM $75.58 Up $0.13 $75.58 $75.40 2,600
09:38 AM $75.45 Down $ -0.01 $75.47 $75.35 4,700
09:37 AM $75.46 Up $0.01 $75.52 $75.46 300
09:36 AM $75.45 Down $ -0.05 $75.45 $75.45 100
09:35 AM $75.50 Up $0.05 $75.50 $75.44 300
09:34 AM $75.45 Down $ -0.06 $75.62 $75.45 3,700
09:33 AM $75.51 Up $0.08 $75.63 $75.51 1,200
09:32 AM $75.43 Down $ -0.01 $75.46 $75.35 1,200
09:31 AM $75.44 Up $0.04 $75.54 $75.44 2,800
09:30 AM $75.40 Up $0.03 $75.40 $75.40 10,700
Previous close $75.37

One month history

Date Closing Opening High Low Volume
10-06-2025 $76.26 $75.30 $76.42 $75.22 1,839,100
09-06-2025 $75.37 $75.59 $76.82 $75.34 2,060,400
06-06-2025 $78.78 $78.62 $78.93 $78.37 1,475,100
05-06-2025 $77.37 $77.77 $77.83 $76.81 1,120,700
04-06-2025 $77.43 $77.30 $77.54 $77.01 1,104,500
03-06-2025 $77.44 $77.90 $78.06 $77.44 2,262,700
02-06-2025 $76.87 $76.10 $77.00 $76.05 1,490,500
30-05-2025 $77.21 $75.95 $77.21 $75.39 9,886,800
29-05-2025 $77.02 $77.10 $77.57 $76.95 886,900
28-05-2025 $77.81 $78.23 $78.59 $77.79 524,800
27-05-2025 $79.58 $78.87 $79.62 $78.86 1,983,100
26-05-2025 $79.43 $79.24 $79.66 $78.89 810,700
23-05-2025 $77.65 $78.20 $78.38 $77.54 874,800
22-05-2025 $79.39 $79.23 $79.81 $79.09 1,368,500
21-05-2025 $79.45 $80.27 $80.43 $79.10 1,531,600
20-05-2025 $81.86 $82.23 $82.46 $81.58 1,619,500
16-05-2025 $83.48 $83.78 $84.18 $83.43 470,200
15-05-2025 $83.14 $82.79 $83.17 $82.53 2,149,700
14-05-2025 $82.39 $82.14 $82.65 $81.96 1,534,300
13-05-2025 $81.27 $81.66 $81.85 $81.22 642,900
12-05-2025 $80.45 $79.95 $80.92 $79.94 1,182,400
09-05-2025 $78.54 $78.86 $79.01 $78.37 1,870,800
08-05-2025 $79.19 $79.02 $80.05 $78.96 1,914,000
07-05-2025 $77.20 $76.72 $77.48 $76.61 1,850,900
06-05-2025 $75.81 $74.73 $76.00 $74.65 1,597,600
05-05-2025 $74.49 $74.75 $75.10 $74.30 1,397,000
02-05-2025 $75.61 $75.58 $76.10 $75.57 1,753,700
01-05-2025 $73.72 $74.19 $74.40 $73.69 403,400
30-04-2025 $73.56 $73.41 $73.73 $72.70 1,441,600
29-04-2025 $74.47 $73.65 $74.72 $73.53 1,266,800
Graphs are not available, please refer to the detailed table
Back to top