Quotes and Market Data
Find a quote
BROOKFIELD INFRASTRUCTURE CORPORATION
63.29 Down -1.24 (-1.96 %)
Delayed : 2025/10/17 17:40:00
- Previous close $64.53
- Opening $64.31
- Price Ask $63.00
- Price Bid $63.00
- Size Bid 2
- Size Ask 1
- Today High $64.55
- Today Low $63.22
- 52 Weeks High $66.99
- 52 Weeks Low $45.70
- Volume 226,782
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $63.29 | Up $0.02 | $63.29 | $63.29 | 63,900 |
| 03:59 PM | $63.27 | Down $ -0.03 | $63.32 | $63.24 | 11,700 |
| 03:58 PM | $63.30 | Up $0.03 | $63.30 | $63.25 | 8,300 |
| 03:57 PM | $63.27 | Down $ -0.01 | $63.28 | $63.26 | 1,100 |
| 03:56 PM | $63.28 | Down $ -0.08 | $63.36 | $63.22 | 9,300 |
| 03:55 PM | $63.36 | Down $ -0.01 | $63.39 | $63.34 | 4,500 |
| 03:54 PM | $63.37 | Down $ -0.03 | $63.39 | $63.34 | 700 |
| 03:53 PM | $63.40 | Down $ -0.02 | $63.43 | $63.40 | 1,300 |
| 03:52 PM | $63.42 | Down $ -0.19 | $63.57 | $63.38 | 3,900 |
| 03:51 PM | $63.61 | Down $ -0.04 | $63.62 | $63.60 | 700 |
| 03:50 PM | $63.65 | Down $ -0.08 | $63.80 | $63.65 | 3,000 |
| 03:49 PM | $63.73 | Up $0.08 | $63.76 | $63.67 | 2,500 |
| 03:48 PM | $63.65 | Up $0.04 | $63.66 | $63.64 | 700 |
| 03:47 PM | $63.61 | Up $0.09 | $63.61 | $63.61 | 200 |
| 03:46 PM | $63.52 | Up $0.04 | $63.57 | $63.47 | 2,800 |
| 03:45 PM | $63.48 | Down $ -0.05 | $63.52 | $63.48 | 1,900 |
| 03:44 PM | $63.53 | Up $0.03 | $63.53 | $63.50 | 800 |
| 03:43 PM | $63.50 | Down $ -0.02 | $63.57 | $63.50 | 2,000 |
| 03:42 PM | $63.52 | Up $0.01 | $63.54 | $63.52 | 300 |
| 03:41 PM | $63.51 | Down $ -0.03 | $63.54 | $63.51 | 1,200 |
| 03:40 PM | $63.54 | Down $ -0.04 | $63.56 | $63.54 | 700 |
| 03:39 PM | $63.58 | Down $ -0.01 | $63.61 | $63.56 | 1,000 |
| 03:38 PM | $63.59 | Up $0.01 | $63.62 | $63.59 | 1,700 |
| 03:37 PM | $63.58 | Up $0.02 | $63.58 | $63.58 | 200 |
| 03:36 PM | $63.56 | Down $ -0.04 | $63.58 | $63.55 | 600 |
| 03:35 PM | $63.60 | Down $ -0.06 | $63.66 | $63.58 | 1,600 |
| 03:34 PM | $63.66 | Down $ -0.05 | $63.75 | $63.66 | 2,400 |
| 03:33 PM | $63.71 | Up $0.03 | $63.74 | $63.65 | 2,400 |
| 03:32 PM | $63.68 | Down $ -0.01 | $63.68 | $63.67 | 500 |
| 03:31 PM | $63.69 | Down $ -0.02 | $63.71 | $63.69 | 800 |
| 03:30 PM | $63.71 | Up $0.05 | $63.75 | $63.68 | 3,500 |
| 03:29 PM | $63.66 | Down $ -0.04 | $63.71 | $63.66 | 2,100 |
| 03:25 PM | $63.70 | Down $ -0.03 | $63.72 | $63.70 | 400 |
| 03:25 PM | $63.70 | Up $0.00 | $63.72 | $63.70 | 0 |
| 03:25 PM | $63.70 | Up $0.00 | $63.72 | $63.70 | 0 |
| 03:25 PM | $63.70 | Up $0.00 | $63.72 | $63.70 | 0 |
| 03:24 PM | $63.74 | Down $ -0.02 | $63.77 | $63.74 | 800 |
| 03:23 PM | $63.76 | Down $ -0.03 | $63.79 | $63.76 | 900 |
| 03:22 PM | $63.79 | Up $0.00 | $63.79 | $63.78 | 200 |
| 03:21 PM | $63.79 | Up $0.01 | $63.82 | $63.79 | 800 |
| 03:20 PM | $63.78 | Down $ -0.01 | $63.80 | $63.77 | 400 |
| 03:19 PM | $63.79 | Down $ -0.04 | $63.83 | $63.79 | 600 |
| 03:17 PM | $63.83 | Down $ -0.03 | $63.84 | $63.83 | 500 |
| 03:17 PM | $63.83 | Up $0.00 | $63.84 | $63.83 | 0 |
| 03:15 PM | $63.86 | Up $0.04 | $63.86 | $63.86 | 100 |
| 03:15 PM | $63.86 | Up $0.00 | $63.86 | $63.86 | 0 |
| 03:14 PM | $63.82 | Up $0.00 | $63.82 | $63.79 | 1,800 |
| 03:11 PM | $63.82 | Up $0.05 | $63.82 | $63.82 | 100 |
| 03:11 PM | $63.82 | Up $0.00 | $63.82 | $63.82 | 0 |
| 03:11 PM | $63.82 | Up $0.00 | $63.82 | $63.82 | 0 |
| 03:10 PM | $63.77 | Up $0.00 | $63.77 | $63.77 | 100 |
| 03:09 PM | $63.77 | Down $ -0.01 | $63.78 | $63.77 | 400 |
| 03:08 PM | $63.78 | Down $ -0.03 | $63.80 | $63.78 | 300 |
| 03:07 PM | $63.81 | Down $ -0.01 | $63.81 | $63.81 | 100 |
| 03:04 PM | $63.82 | Down $ -0.01 | $63.82 | $63.82 | 200 |
| 03:04 PM | $63.82 | Up $0.00 | $63.82 | $63.82 | 0 |
| 03:04 PM | $63.82 | Up $0.00 | $63.82 | $63.82 | 0 |
| 03:03 PM | $63.83 | Down $ -0.02 | $63.86 | $63.83 | 700 |
| 03:01 PM | $63.85 | Down $ -0.02 | $63.86 | $63.85 | 200 |
| 03:01 PM | $63.85 | Up $0.00 | $63.86 | $63.85 | 0 |
| 03:00 PM | $63.87 | Up $0.03 | $63.87 | $63.86 | 700 |
| 02:59 PM | $63.84 | Down $ -0.06 | $63.87 | $63.84 | 300 |
| 02:58 PM | $63.90 | Up $0.00 | $63.98 | $63.90 | 2,600 |
| 02:56 PM | $63.90 | Up $0.01 | $63.93 | $63.90 | 2,200 |
| 02:56 PM | $63.90 | Up $0.00 | $63.93 | $63.90 | 0 |
| 02:55 PM | $63.89 | Down $ -0.02 | $63.89 | $63.89 | 300 |
| 02:54 PM | $63.91 | Down $ -0.04 | $63.92 | $63.91 | 300 |
| 02:53 PM | $63.95 | Up $0.02 | $63.95 | $63.93 | 1,600 |
| 02:51 PM | $63.92 | Down $ -0.01 | $63.92 | $63.92 | 100 |
| 02:51 PM | $63.92 | Up $0.00 | $63.92 | $63.92 | 0 |
| 02:50 PM | $63.93 | Down $ -0.03 | $63.96 | $63.90 | 1,500 |
| 02:49 PM | $63.96 | Down $ -0.01 | $63.96 | $63.93 | 1,200 |
| 02:48 PM | $63.97 | Down $ -0.01 | $63.97 | $63.96 | 500 |
| 02:45 PM | $63.98 | Down $ -0.03 | $63.98 | $63.98 | 300 |
| 02:45 PM | $63.98 | Up $0.00 | $63.98 | $63.98 | 0 |
| 02:45 PM | $63.98 | Up $0.00 | $63.98 | $63.98 | 0 |
| 02:44 PM | $64.01 | Up $0.01 | $64.01 | $64.00 | 300 |
| 02:43 PM | $64.00 | Up $0.03 | $64.00 | $63.97 | 500 |
| 02:40 PM | $63.97 | Up $0.07 | $63.97 | $63.94 | 300 |
| 02:40 PM | $63.97 | Up $0.00 | $63.97 | $63.94 | 0 |
| 02:40 PM | $63.97 | Up $0.00 | $63.97 | $63.94 | 0 |
| 02:39 PM | $63.90 | Down $ -0.02 | $63.92 | $63.90 | 200 |
| 02:35 PM | $63.93 | Up $0.04 | $63.93 | $63.93 | 200 |
| 02:35 PM | $63.93 | Up $0.00 | $63.93 | $63.93 | 0 |
| 02:35 PM | $63.93 | Up $0.00 | $63.93 | $63.93 | 0 |
| 02:35 PM | $63.93 | Up $0.00 | $63.93 | $63.93 | 0 |
| 02:34 PM | $63.88 | Up $0.08 | $63.90 | $63.88 | 1,100 |
| 02:33 PM | $63.80 | Down $ -0.06 | $63.85 | $63.80 | 600 |
| 02:32 PM | $63.86 | Down $ -0.06 | $63.86 | $63.86 | 100 |
| 02:31 PM | $63.92 | Up $0.07 | $63.92 | $63.92 | 100 |
| 02:30 PM | $63.85 | Down $ -0.04 | $63.85 | $63.85 | 200 |
| 02:28 PM | $63.89 | Down $ -0.01 | $63.89 | $63.85 | 1,000 |
| 02:28 PM | $63.89 | Up $0.00 | $63.89 | $63.85 | 0 |
| 02:27 PM | $63.90 | Up $0.15 | $63.90 | $63.90 | 100 |
| 02:19 PM | $63.75 | Up $0.06 | $63.75 | $63.71 | 700 |
| 02:19 PM | $63.75 | Up $0.00 | $63.75 | $63.71 | 0 |
| 02:19 PM | $63.75 | Up $0.00 | $63.75 | $63.71 | 0 |
| 02:19 PM | $63.75 | Up $0.00 | $63.75 | $63.71 | 0 |
| 02:19 PM | $63.75 | Up $0.00 | $63.75 | $63.71 | 0 |
| 02:19 PM | $63.75 | Up $0.00 | $63.75 | $63.71 | 0 |
| 02:19 PM | $63.75 | Up $0.00 | $63.75 | $63.71 | 0 |
| 02:19 PM | $63.75 | Up $0.00 | $63.75 | $63.71 | 0 |
| 02:18 PM | $63.69 | Up $0.00 | $63.69 | $63.69 | 100 |
| 02:15 PM | $63.69 | Up $0.06 | $63.70 | $63.69 | 200 |
| 02:15 PM | $63.69 | Up $0.00 | $63.70 | $63.69 | 0 |
| 02:15 PM | $63.69 | Up $0.00 | $63.70 | $63.69 | 0 |
| 02:14 PM | $63.63 | Down $ -0.02 | $63.64 | $63.63 | 200 |
| 02:13 PM | $63.65 | Up $0.13 | $63.65 | $63.50 | 1,900 |
| 02:12 PM | $63.52 | Down $ -0.05 | $63.54 | $63.52 | 300 |
| 02:11 PM | $63.57 | Up $0.10 | $63.57 | $63.46 | 800 |
| 02:10 PM | $63.47 | Up $0.03 | $63.47 | $63.47 | 300 |
| 02:09 PM | $63.44 | Up $0.06 | $63.52 | $63.43 | 1,000 |
| 02:08 PM | $63.38 | Down $ -0.03 | $63.39 | $63.37 | 600 |
| 02:06 PM | $63.41 | Down $ -0.02 | $63.43 | $63.41 | 200 |
| 02:06 PM | $63.41 | Up $0.00 | $63.43 | $63.41 | 0 |
| 02:05 PM | $63.43 | Up $0.00 | $63.43 | $63.42 | 500 |
| 02:04 PM | $63.43 | Down $ -0.04 | $63.45 | $63.43 | 400 |
| 02:03 PM | $63.47 | Down $ -0.02 | $63.48 | $63.47 | 200 |
| 02:02 PM | $63.49 | Down $ -0.01 | $63.49 | $63.49 | 100 |
| 02:01 PM | $63.50 | Down $ -0.05 | $63.52 | $63.50 | 500 |
| 02:00 PM | $63.55 | Up $0.00 | $63.59 | $63.55 | 1,200 |
| 01:59 PM | $63.55 | Down $ -0.01 | $63.55 | $63.55 | 100 |
| 01:58 PM | $63.56 | Up $0.01 | $63.56 | $63.56 | 100 |
| 01:57 PM | $63.56 | Up $0.05 | $63.56 | $63.56 | 400 |
| 01:56 PM | $63.50 | Down $ -0.05 | $63.51 | $63.50 | 300 |
| 01:55 PM | $63.55 | Up $0.06 | $63.55 | $63.54 | 1,000 |
| 01:54 PM | $63.49 | Up $0.02 | $63.49 | $63.49 | 200 |
| 01:53 PM | $63.47 | Down $ -0.02 | $63.47 | $63.47 | 100 |
| 01:50 PM | $63.49 | Up $0.03 | $63.52 | $63.49 | 200 |
| 01:50 PM | $63.49 | Up $0.00 | $63.52 | $63.49 | 0 |
| 01:50 PM | $63.49 | Up $0.00 | $63.52 | $63.49 | 0 |
| 01:49 PM | $63.46 | Down $ -0.05 | $63.47 | $63.46 | 300 |
| 01:48 PM | $63.51 | Up $0.05 | $63.51 | $63.46 | 200 |
| 01:47 PM | $63.46 | Down $ -0.01 | $63.47 | $63.46 | 200 |
| 01:46 PM | $63.47 | Down $ -0.01 | $63.49 | $63.47 | 200 |
| 01:45 PM | $63.48 | Up $0.02 | $63.50 | $63.48 | 200 |
| 01:43 PM | $63.46 | Down $ -0.07 | $63.50 | $63.46 | 2,800 |
| 01:43 PM | $63.46 | Up $0.00 | $63.50 | $63.46 | 0 |
| 01:41 PM | $63.53 | Up $0.00 | $63.53 | $63.53 | 100 |
| 01:41 PM | $63.53 | Up $0.00 | $63.53 | $63.53 | 0 |
| 01:40 PM | $63.53 | Down $ -0.04 | $63.53 | $63.53 | 100 |
| 01:39 PM | $63.57 | Down $ -0.03 | $63.57 | $63.57 | 100 |
| 01:38 PM | $63.60 | Down $ -0.07 | $63.64 | $63.60 | 500 |
| 01:37 PM | $63.67 | Up $0.03 | $63.67 | $63.66 | 200 |
| 01:36 PM | $63.64 | Down $ -0.02 | $63.64 | $63.64 | 100 |
| 01:35 PM | $63.66 | Up $0.07 | $63.66 | $63.65 | 300 |
| 01:32 PM | $63.59 | Up $0.01 | $63.59 | $63.59 | 600 |
| 01:32 PM | $63.59 | Up $0.00 | $63.59 | $63.59 | 0 |
| 01:32 PM | $63.59 | Up $0.00 | $63.59 | $63.59 | 0 |
| 01:28 PM | $63.58 | Up $0.05 | $63.58 | $63.58 | 200 |
| 01:28 PM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 01:28 PM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 01:28 PM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 01:25 PM | $63.53 | Down $ -0.01 | $63.53 | $63.53 | 100 |
| 01:25 PM | $63.53 | Up $0.00 | $63.53 | $63.53 | 0 |
| 01:25 PM | $63.53 | Up $0.00 | $63.53 | $63.53 | 0 |
| 01:24 PM | $63.54 | Down $ -0.03 | $63.54 | $63.54 | 200 |
| 01:23 PM | $63.57 | Down $ -0.06 | $63.57 | $63.57 | 100 |
| 01:22 PM | $63.63 | Up $0.09 | $63.63 | $63.63 | 200 |
| 01:20 PM | $63.54 | Down $ -0.05 | $63.56 | $63.54 | 200 |
| 01:20 PM | $63.54 | Up $0.00 | $63.56 | $63.54 | 0 |
| 01:11 PM | $63.59 | Down $ -0.05 | $63.59 | $63.59 | 100 |
| 01:11 PM | $63.59 | Up $0.00 | $63.59 | $63.59 | 0 |
| 01:11 PM | $63.59 | Up $0.00 | $63.59 | $63.59 | 0 |
| 01:11 PM | $63.59 | Up $0.00 | $63.59 | $63.59 | 0 |
| 01:11 PM | $63.59 | Up $0.00 | $63.59 | $63.59 | 0 |
| 01:11 PM | $63.59 | Up $0.00 | $63.59 | $63.59 | 0 |
| 01:11 PM | $63.59 | Up $0.00 | $63.59 | $63.59 | 0 |
| 01:11 PM | $63.59 | Up $0.00 | $63.59 | $63.59 | 0 |
| 01:11 PM | $63.59 | Up $0.00 | $63.59 | $63.59 | 0 |
| 01:10 PM | $63.64 | Down $ -0.02 | $63.64 | $63.64 | 100 |
| 01:05 PM | $63.66 | Down $ -0.01 | $63.66 | $63.66 | 100 |
| 01:05 PM | $63.66 | Up $0.00 | $63.66 | $63.66 | 0 |
| 01:05 PM | $63.66 | Up $0.00 | $63.66 | $63.66 | 0 |
| 01:05 PM | $63.66 | Up $0.00 | $63.66 | $63.66 | 0 |
| 01:05 PM | $63.66 | Up $0.00 | $63.66 | $63.66 | 0 |
| 01:02 PM | $63.67 | Down $ -0.11 | $63.67 | $63.67 | 100 |
| 01:02 PM | $63.67 | Up $0.00 | $63.67 | $63.67 | 0 |
| 01:02 PM | $63.67 | Up $0.00 | $63.67 | $63.67 | 0 |
| 01:00 PM | $63.78 | Up $0.04 | $63.78 | $63.78 | 100 |
| 01:00 PM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 12:58 PM | $63.74 | Up $0.03 | $63.74 | $63.74 | 100 |
| 12:58 PM | $63.74 | Up $0.00 | $63.74 | $63.74 | 0 |
| 12:57 PM | $63.71 | Up $0.02 | $63.71 | $63.71 | 100 |
| 12:55 PM | $63.69 | Down $ -0.04 | $63.69 | $63.69 | 100 |
| 12:55 PM | $63.69 | Up $0.00 | $63.69 | $63.69 | 0 |
| 12:53 PM | $63.73 | Down $ -0.04 | $63.73 | $63.73 | 100 |
| 12:53 PM | $63.73 | Up $0.00 | $63.73 | $63.73 | 0 |
| 12:52 PM | $63.77 | Down $ -0.04 | $63.77 | $63.77 | 100 |
| 12:47 PM | $63.81 | Up $0.06 | $63.81 | $63.77 | 400 |
| 12:47 PM | $63.81 | Up $0.00 | $63.81 | $63.77 | 0 |
| 12:47 PM | $63.81 | Up $0.00 | $63.81 | $63.77 | 0 |
| 12:47 PM | $63.81 | Up $0.00 | $63.81 | $63.77 | 0 |
| 12:47 PM | $63.81 | Up $0.00 | $63.81 | $63.77 | 0 |
| 12:45 PM | $63.75 | Down $ -0.02 | $63.76 | $63.75 | 600 |
| 12:45 PM | $63.75 | Up $0.00 | $63.76 | $63.75 | 0 |
| 12:44 PM | $63.77 | Down $ -0.01 | $63.77 | $63.77 | 100 |
| 12:42 PM | $63.78 | Up $0.01 | $63.78 | $63.78 | 100 |
| 12:42 PM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 12:39 PM | $63.77 | Down $ -0.06 | $63.78 | $63.77 | 800 |
| 12:39 PM | $63.77 | Up $0.00 | $63.78 | $63.77 | 0 |
| 12:39 PM | $63.77 | Up $0.00 | $63.78 | $63.77 | 0 |
| 12:38 PM | $63.83 | Up $0.04 | $63.83 | $63.82 | 600 |
| 12:37 PM | $63.79 | Up $0.00 | $63.79 | $63.79 | 100 |
| 12:36 PM | $63.79 | Up $0.03 | $63.79 | $63.79 | 100 |
| 12:35 PM | $63.76 | Down $ -0.01 | $63.76 | $63.76 | 400 |
| 12:32 PM | $63.77 | Down $ -0.03 | $63.77 | $63.77 | 100 |
| 12:32 PM | $63.77 | Up $0.00 | $63.77 | $63.77 | 0 |
| 12:32 PM | $63.77 | Up $0.00 | $63.77 | $63.77 | 0 |
| 12:29 PM | $63.80 | Up $0.01 | $63.80 | $63.78 | 200 |
| 12:29 PM | $63.80 | Up $0.00 | $63.80 | $63.78 | 0 |
| 12:29 PM | $63.80 | Up $0.00 | $63.80 | $63.78 | 0 |
| 12:28 PM | $63.79 | Down $ -0.03 | $63.79 | $63.79 | 100 |
| 12:27 PM | $63.82 | Up $0.05 | $63.82 | $63.81 | 200 |
| 12:26 PM | $63.77 | Down $ -0.02 | $63.78 | $63.77 | 200 |
| 12:24 PM | $63.79 | Down $ -0.02 | $63.79 | $63.79 | 100 |
| 12:24 PM | $63.79 | Up $0.00 | $63.79 | $63.79 | 0 |
| 12:15 PM | $63.81 | Up $0.07 | $63.81 | $63.81 | 100 |
| 12:15 PM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 12:15 PM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 12:15 PM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 12:15 PM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 12:15 PM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 12:15 PM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 12:15 PM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 12:15 PM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 12:11 PM | $63.74 | Down $ -0.11 | $63.81 | $63.74 | 800 |
| 12:11 PM | $63.74 | Up $0.00 | $63.81 | $63.74 | 0 |
| 12:11 PM | $63.74 | Up $0.00 | $63.81 | $63.74 | 0 |
| 12:11 PM | $63.74 | Up $0.00 | $63.81 | $63.74 | 0 |
| 12:10 PM | $63.85 | Up $0.04 | $63.85 | $63.84 | 200 |
| 12:09 PM | $63.81 | Down $ -0.01 | $63.82 | $63.80 | 600 |
| 12:08 PM | $63.82 | Up $0.00 | $63.82 | $63.82 | 400 |
| 12:07 PM | $63.82 | Up $0.02 | $63.82 | $63.82 | 200 |
| 12:03 PM | $63.80 | Up $0.02 | $63.80 | $63.80 | 200 |
| 12:03 PM | $63.80 | Up $0.00 | $63.80 | $63.80 | 0 |
| 12:03 PM | $63.80 | Up $0.00 | $63.80 | $63.80 | 0 |
| 12:03 PM | $63.80 | Up $0.00 | $63.80 | $63.80 | 0 |
| 12:02 PM | $63.78 | Up $0.08 | $63.80 | $63.78 | 500 |
| 12:01 PM | $63.70 | Down $ -0.01 | $63.70 | $63.65 | 700 |
| 11:59 AM | $63.71 | Down $ -0.09 | $63.71 | $63.71 | 100 |
| 11:59 AM | $63.71 | Up $0.00 | $63.71 | $63.71 | 0 |
| 11:58 AM | $63.80 | Down $ -0.01 | $63.80 | $63.80 | 200 |
| 11:57 AM | $63.81 | Down $ -0.02 | $63.81 | $63.81 | 200 |
| 11:56 AM | $63.83 | Down $ -0.02 | $63.93 | $63.83 | 900 |
| 11:54 AM | $63.85 | Down $ -0.07 | $63.88 | $63.85 | 200 |
| 11:54 AM | $63.85 | Up $0.00 | $63.88 | $63.85 | 0 |
| 11:53 AM | $63.92 | Up $0.02 | $63.93 | $63.92 | 300 |
| 11:51 AM | $63.90 | Down $ -0.03 | $63.93 | $63.90 | 700 |
| 11:51 AM | $63.90 | Up $0.00 | $63.93 | $63.90 | 0 |
| 11:50 AM | $63.93 | Up $0.02 | $63.95 | $63.93 | 700 |
| 11:48 AM | $63.91 | Up $0.12 | $63.91 | $63.91 | 100 |
| 11:48 AM | $63.91 | Up $0.00 | $63.91 | $63.91 | 0 |
| 11:41 AM | $63.79 | Up $0.04 | $63.81 | $63.79 | 200 |
| 11:41 AM | $63.79 | Up $0.00 | $63.81 | $63.79 | 0 |
| 11:41 AM | $63.79 | Up $0.00 | $63.81 | $63.79 | 0 |
| 11:41 AM | $63.79 | Up $0.00 | $63.81 | $63.79 | 0 |
| 11:41 AM | $63.79 | Up $0.00 | $63.81 | $63.79 | 0 |
| 11:41 AM | $63.79 | Up $0.00 | $63.81 | $63.79 | 0 |
| 11:41 AM | $63.79 | Up $0.00 | $63.81 | $63.79 | 0 |
| 11:40 AM | $63.75 | Up $0.08 | $63.75 | $63.75 | 400 |
| 11:39 AM | $63.67 | Up $0.15 | $63.67 | $63.62 | 1,600 |
| 11:38 AM | $63.52 | Down $ -0.03 | $63.58 | $63.52 | 700 |
| 11:37 AM | $63.55 | Down $ -0.15 | $63.62 | $63.55 | 400 |
| 11:35 AM | $63.70 | Down $ -0.14 | $63.76 | $63.70 | 700 |
| 11:35 AM | $63.70 | Up $0.00 | $63.76 | $63.70 | 0 |
| 11:33 AM | $63.84 | Down $ -0.04 | $63.84 | $63.84 | 200 |
| 11:33 AM | $63.84 | Up $0.00 | $63.84 | $63.84 | 0 |
| 11:32 AM | $63.88 | Down $ -0.09 | $63.92 | $63.88 | 400 |
| 11:30 AM | $63.97 | Down $ -0.03 | $63.97 | $63.97 | 400 |
| 11:30 AM | $63.97 | Up $0.00 | $63.97 | $63.97 | 0 |
| 11:29 AM | $64.00 | Up $0.04 | $64.00 | $63.97 | 200 |
| 11:27 AM | $63.96 | Up $0.04 | $63.96 | $63.96 | 200 |
| 11:27 AM | $63.96 | Up $0.00 | $63.96 | $63.96 | 0 |
| 11:22 AM | $63.92 | Up $0.08 | $63.92 | $63.92 | 400 |
| 11:22 AM | $63.92 | Up $0.00 | $63.92 | $63.92 | 0 |
| 11:22 AM | $63.92 | Up $0.00 | $63.92 | $63.92 | 0 |
| 11:22 AM | $63.92 | Up $0.00 | $63.92 | $63.92 | 0 |
| 11:22 AM | $63.92 | Up $0.00 | $63.92 | $63.92 | 0 |
| 11:19 AM | $63.84 | Up $0.00 | $63.84 | $63.84 | 100 |
| 11:19 AM | $63.84 | Up $0.00 | $63.84 | $63.84 | 0 |
| 11:19 AM | $63.84 | Up $0.00 | $63.84 | $63.84 | 0 |
| 11:18 AM | $63.84 | Up $0.01 | $63.84 | $63.84 | 300 |
| 11:14 AM | $63.83 | Down $ -0.10 | $63.83 | $63.83 | 100 |
| 11:14 AM | $63.83 | Up $0.00 | $63.83 | $63.83 | 0 |
| 11:14 AM | $63.83 | Up $0.00 | $63.83 | $63.83 | 0 |
| 11:14 AM | $63.83 | Up $0.00 | $63.83 | $63.83 | 0 |
| 11:11 AM | $63.93 | Down $ -0.02 | $63.93 | $63.93 | 100 |
| 11:11 AM | $63.93 | Up $0.00 | $63.93 | $63.93 | 0 |
| 11:11 AM | $63.93 | Up $0.00 | $63.93 | $63.93 | 0 |
| 11:10 AM | $63.95 | Up $0.00 | $63.95 | $63.95 | 100 |
| 11:09 AM | $63.95 | Up $0.00 | $63.95 | $63.95 | 100 |
| 11:08 AM | $63.95 | Down $ -0.01 | $63.96 | $63.95 | 200 |
| 11:02 AM | $63.96 | Up $0.03 | $63.96 | $63.96 | 100 |
| 11:02 AM | $63.96 | Up $0.00 | $63.96 | $63.96 | 0 |
| 11:02 AM | $63.96 | Up $0.00 | $63.96 | $63.96 | 0 |
| 11:02 AM | $63.96 | Up $0.00 | $63.96 | $63.96 | 0 |
| 11:02 AM | $63.96 | Up $0.00 | $63.96 | $63.96 | 0 |
| 11:02 AM | $63.96 | Up $0.00 | $63.96 | $63.96 | 0 |
| 10:57 AM | $63.93 | Down $ -0.06 | $63.97 | $63.93 | 600 |
| 10:57 AM | $63.93 | Up $0.00 | $63.97 | $63.93 | 0 |
| 10:57 AM | $63.93 | Up $0.00 | $63.97 | $63.93 | 0 |
| 10:57 AM | $63.93 | Up $0.00 | $63.97 | $63.93 | 0 |
| 10:57 AM | $63.93 | Up $0.00 | $63.97 | $63.93 | 0 |
| 10:56 AM | $63.99 | Down $ -0.06 | $63.99 | $63.99 | 100 |
| 10:55 AM | $64.05 | Down $ -0.09 | $64.13 | $64.05 | 800 |
| 10:54 AM | $64.14 | Up $0.04 | $64.14 | $64.14 | 100 |
| 10:52 AM | $64.10 | Down $ -0.03 | $64.11 | $64.10 | 200 |
| 10:52 AM | $64.10 | Up $0.00 | $64.11 | $64.10 | 0 |
| 10:49 AM | $64.13 | Up $0.10 | $64.14 | $64.12 | 900 |
| 10:49 AM | $64.13 | Up $0.00 | $64.14 | $64.12 | 0 |
| 10:49 AM | $64.13 | Up $0.00 | $64.14 | $64.12 | 0 |
| 10:48 AM | $64.03 | Up $0.12 | $64.03 | $64.03 | 200 |
| 10:46 AM | $63.91 | Up $0.12 | $63.91 | $63.84 | 200 |
| 10:46 AM | $63.91 | Up $0.00 | $63.91 | $63.84 | 0 |
| 10:45 AM | $63.79 | Up $0.08 | $63.79 | $63.79 | 400 |
| 10:40 AM | $63.71 | Down $ -0.04 | $63.72 | $63.71 | 200 |
| 10:40 AM | $63.71 | Up $0.00 | $63.72 | $63.71 | 0 |
| 10:40 AM | $63.71 | Up $0.00 | $63.72 | $63.71 | 0 |
| 10:40 AM | $63.71 | Up $0.00 | $63.72 | $63.71 | 0 |
| 10:40 AM | $63.71 | Up $0.00 | $63.72 | $63.71 | 0 |
| 10:39 AM | $63.75 | Up $0.04 | $63.75 | $63.75 | 100 |
| 10:38 AM | $63.71 | Down $ -0.02 | $63.72 | $63.71 | 200 |
| 10:37 AM | $63.73 | Down $ -0.02 | $63.79 | $63.73 | 700 |
| 10:36 AM | $63.75 | Down $ -0.16 | $63.75 | $63.75 | 100 |
| 10:34 AM | $63.91 | Down $ -0.08 | $63.96 | $63.91 | 300 |
| 10:34 AM | $63.91 | Up $0.00 | $63.96 | $63.91 | 0 |
| 10:32 AM | $63.99 | Down $ -0.15 | $63.99 | $63.99 | 100 |
| 10:32 AM | $63.99 | Up $0.00 | $63.99 | $63.99 | 0 |
| 10:30 AM | $64.14 | Down $ -0.09 | $64.21 | $64.14 | 200 |
| 10:30 AM | $64.14 | Up $0.00 | $64.21 | $64.14 | 0 |
| 10:28 AM | $64.23 | Up $0.06 | $64.23 | $64.22 | 200 |
| 10:28 AM | $64.23 | Up $0.00 | $64.23 | $64.22 | 0 |
| 10:26 AM | $64.17 | Down $ -0.03 | $64.17 | $64.17 | 200 |
| 10:26 AM | $64.17 | Up $0.00 | $64.17 | $64.17 | 0 |
| 10:25 AM | $64.20 | Up $0.03 | $64.20 | $64.19 | 200 |
| 10:23 AM | $64.17 | Down $ -0.03 | $64.28 | $64.17 | 2,100 |
| 10:23 AM | $64.17 | Up $0.00 | $64.28 | $64.17 | 0 |
| 10:22 AM | $64.20 | Down $ -0.05 | $64.20 | $64.20 | 100 |
| 10:21 AM | $64.25 | Down $ -0.05 | $64.27 | $64.25 | 500 |
| 10:19 AM | $64.30 | Down $ -0.03 | $64.30 | $64.30 | 100 |
| 10:19 AM | $64.30 | Up $0.00 | $64.30 | $64.30 | 0 |
| 10:17 AM | $64.33 | Up $0.11 | $64.33 | $64.33 | 100 |
| 10:17 AM | $64.33 | Up $0.00 | $64.33 | $64.33 | 0 |
| 10:14 AM | $64.22 | Up $0.07 | $64.22 | $64.22 | 100 |
| 10:14 AM | $64.22 | Up $0.00 | $64.22 | $64.22 | 0 |
| 10:14 AM | $64.22 | Up $0.00 | $64.22 | $64.22 | 0 |
| 10:13 AM | $64.15 | Down $ -0.05 | $64.17 | $64.15 | 300 |
| 10:12 AM | $64.20 | Up $0.17 | $64.20 | $64.20 | 100 |
| 10:10 AM | $64.03 | Up $0.09 | $64.03 | $64.03 | 200 |
| 10:10 AM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 10:09 AM | $63.94 | Down $ -0.09 | $64.05 | $63.94 | 300 |
| 10:05 AM | $64.03 | Up $0.10 | $64.03 | $64.02 | 300 |
| 10:05 AM | $64.03 | Up $0.00 | $64.03 | $64.02 | 0 |
| 10:05 AM | $64.03 | Up $0.00 | $64.03 | $64.02 | 0 |
| 10:05 AM | $64.03 | Up $0.00 | $64.03 | $64.02 | 0 |
| 10:03 AM | $63.93 | Down $ -0.14 | $64.09 | $63.93 | 500 |
| 10:03 AM | $63.93 | Up $0.00 | $64.09 | $63.93 | 0 |
| 10:02 AM | $64.07 | Down $ -0.13 | $64.07 | $64.07 | 100 |
| 10:01 AM | $64.20 | Down $ -0.02 | $64.24 | $64.20 | 500 |
| 10:00 AM | $64.22 | Down $ -0.07 | $64.27 | $64.22 | 300 |
| 09:59 AM | $64.29 | Down $ -0.08 | $64.29 | $64.29 | 200 |
| 09:58 AM | $64.37 | Down $ -0.11 | $64.46 | $64.37 | 1,300 |
| 09:57 AM | $64.48 | Down $ -0.04 | $64.48 | $64.48 | 400 |
| 09:56 AM | $64.52 | Up $0.08 | $64.52 | $64.52 | 300 |
| 09:53 AM | $64.44 | Down $ -0.07 | $64.45 | $64.44 | 300 |
| 09:53 AM | $64.44 | Up $0.00 | $64.45 | $64.44 | 0 |
| 09:53 AM | $64.44 | Up $0.00 | $64.45 | $64.44 | 0 |
| 09:52 AM | $64.51 | Up $0.01 | $64.51 | $64.51 | 100 |
| 09:50 AM | $64.50 | Down $ -0.04 | $64.51 | $64.50 | 400 |
| 09:50 AM | $64.50 | Up $0.00 | $64.51 | $64.50 | 0 |
| 09:46 AM | $64.54 | Up $0.11 | $64.55 | $64.54 | 200 |
| 09:46 AM | $64.54 | Up $0.00 | $64.55 | $64.54 | 0 |
| 09:46 AM | $64.54 | Up $0.00 | $64.55 | $64.54 | 0 |
| 09:46 AM | $64.54 | Up $0.00 | $64.55 | $64.54 | 0 |
| 09:45 AM | $64.43 | Up $0.04 | $64.43 | $64.43 | 100 |
| 09:43 AM | $64.39 | Down $ -0.15 | $64.44 | $64.39 | 200 |
| 09:43 AM | $64.39 | Up $0.00 | $64.44 | $64.39 | 0 |
| 09:39 AM | $64.54 | Up $0.04 | $64.54 | $64.54 | 100 |
| 09:39 AM | $64.54 | Up $0.00 | $64.54 | $64.54 | 0 |
| 09:39 AM | $64.54 | Up $0.00 | $64.54 | $64.54 | 0 |
| 09:39 AM | $64.54 | Up $0.00 | $64.54 | $64.54 | 0 |
| 09:37 AM | $64.50 | Up $0.08 | $64.50 | $64.50 | 100 |
| 09:37 AM | $64.50 | Up $0.00 | $64.50 | $64.50 | 0 |
| 09:35 AM | $64.42 | Up $0.02 | $64.42 | $64.42 | 200 |
| 09:35 AM | $64.42 | Up $0.00 | $64.42 | $64.42 | 0 |
| 09:32 AM | $64.40 | Down $ -0.13 | $64.40 | $64.40 | 100 |
| 09:32 AM | $64.40 | Up $0.00 | $64.40 | $64.40 | 0 |
| 09:32 AM | $64.40 | Up $0.00 | $64.40 | $64.40 | 0 |
| 09:31 AM | $64.53 | Up $0.22 | $64.53 | $64.52 | 500 |
| 09:30 AM | $64.31 | Down $ -0.22 | $64.31 | $64.31 | 5,900 |
| Previous close | $64.53 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-10-2025 | $64.53 | $66.13 | $66.14 | $64.45 | 133,500 |
| 15-10-2025 | $66.02 | $65.74 | $66.24 | $65.68 | 130,600 |
| 14-10-2025 | $64.35 | $63.68 | $64.73 | $63.67 | 98,900 |
| 10-10-2025 | $63.33 | $62.01 | $63.53 | $61.87 | 189,700 |
| 09-10-2025 | $61.63 | $61.67 | $61.77 | $61.21 | 100,900 |
| 08-10-2025 | $62.21 | $61.31 | $62.35 | $61.31 | 111,800 |
| 07-10-2025 | $62.02 | $62.34 | $62.53 | $61.62 | 164,100 |
| 06-10-2025 | $61.50 | $61.18 | $61.64 | $60.62 | 180,200 |
| 03-10-2025 | $60.13 | $59.38 | $60.19 | $59.27 | 159,200 |
| 02-10-2025 | $59.12 | $57.53 | $59.23 | $57.51 | 198,100 |
| 01-10-2025 | $58.03 | $57.81 | $58.24 | $57.55 | 95,800 |
| 30-09-2025 | $57.16 | $56.98 | $57.30 | $56.90 | 75,000 |
| 29-09-2025 | $57.66 | $57.44 | $57.74 | $57.25 | 143,800 |
| 26-09-2025 | $57.10 | $56.36 | $57.39 | $56.26 | 245,900 |
| 25-09-2025 | $55.65 | $55.90 | $55.98 | $55.23 | 159,200 |
| 24-09-2025 | $56.66 | $56.31 | $56.88 | $56.21 | 106,200 |
| 23-09-2025 | $56.49 | $56.50 | $56.62 | $56.22 | 97,300 |
| 22-09-2025 | $55.23 | $56.49 | $56.89 | $55.20 | 382,200 |
| 19-09-2025 | $56.26 | $56.36 | $56.68 | $56.11 | 674,300 |
| 18-09-2025 | $56.73 | $56.19 | $56.75 | $56.17 | 109,400 |
| 17-09-2025 | $55.70 | $56.50 | $56.52 | $55.45 | 106,000 |
| 16-09-2025 | $55.93 | $55.58 | $56.03 | $55.40 | 161,200 |
| 15-09-2025 | $55.79 | $55.40 | $55.91 | $55.32 | 122,700 |
| 12-09-2025 | $55.41 | $55.41 | $55.49 | $55.20 | 100,600 |
| 11-09-2025 | $56.15 | $56.08 | $56.26 | $55.84 | 184,100 |
| 10-09-2025 | $55.65 | $56.10 | $56.21 | $55.42 | 144,000 |
| 09-09-2025 | $55.62 | $56.06 | $56.22 | $55.52 | 100,900 |
| 08-09-2025 | $56.07 | $55.80 | $56.09 | $55.67 | 102,500 |
| 05-09-2025 | $55.36 | $54.83 | $55.37 | $54.83 | 95,200 |
| 04-09-2025 | $54.97 | $54.01 | $54.98 | $53.93 | 174,200 |
Graphs are not available, please refer to the detailed table