Quotes and Market Data
Find a quote
Blueprint Medicines Corp
128.17 Down -0.04 (-0.03 %)
Delayed : 2025/06/12 18:01:24
- Previous close $128.21
- Opening $128.03
- Price Ask $128.21
- Price Bid $128.21
- Size Bid 1
- Size Ask 2
- Today High $128.26
- Today Low $127.94
- 52 Weeks High $128.34
- 52 Weeks Low $73.04
- Volume 4,653,922
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $128.21 | Down $ -0.03 | $128.22 | $128.21 | 107,292 |
| 03:59 PM | $128.24 | Up $0.03 | $128.25 | $128.20 | 13,738 |
| 03:58 PM | $128.21 | Down $ -0.02 | $128.24 | $128.20 | 34,596 |
| 03:57 PM | $128.23 | Down $0.00 | $128.23 | $128.22 | 7,883 |
| 03:56 PM | $128.23 | Down $ -0.02 | $128.25 | $128.22 | 4,919 |
| 03:55 PM | $128.25 | Up $0.03 | $128.25 | $128.21 | 6,706 |
| 03:54 PM | $128.22 | Down $0.00 | $128.23 | $128.20 | 6,054 |
| 03:53 PM | $128.23 | Down $0.00 | $128.24 | $128.21 | 4,407 |
| 03:52 PM | $128.23 | Up $0.00 | $128.25 | $128.22 | 6,112 |
| 03:51 PM | $128.23 | Down $0.00 | $128.24 | $128.23 | 2,073 |
| 03:50 PM | $128.23 | Up $0.01 | $128.23 | $128.20 | 5,843 |
| 03:49 PM | $128.22 | Down $ -0.01 | $128.23 | $128.20 | 10,258 |
| 03:48 PM | $128.23 | Down $ -0.03 | $128.24 | $128.22 | 793 |
| 03:47 PM | $128.25 | Up $0.03 | $128.26 | $128.23 | 4,652 |
| 03:46 PM | $128.22 | Down $ -0.02 | $128.24 | $128.22 | 1,175 |
| 03:45 PM | $128.24 | Up $0.03 | $128.24 | $128.20 | 10,159 |
| 03:44 PM | $128.21 | Up $0.03 | $128.21 | $128.18 | 1,698 |
| 03:43 PM | $128.18 | Up $0.02 | $128.18 | $128.16 | 600 |
| 03:41 PM | $128.16 | Down $ -0.01 | $128.18 | $128.16 | 2,885 |
| 03:41 PM | $128.16 | Up $0.00 | $128.18 | $128.16 | 0 |
| 03:40 PM | $128.17 | Down $ -0.01 | $128.18 | $128.17 | 1,100 |
| 03:39 PM | $128.18 | Up $0.01 | $128.18 | $128.17 | 870 |
| 03:38 PM | $128.17 | Up $0.01 | $128.17 | $128.17 | 100 |
| 03:37 PM | $128.16 | Down $ -0.02 | $128.18 | $128.16 | 565 |
| 03:36 PM | $128.18 | Down $ -0.01 | $128.18 | $128.18 | 100 |
| 03:35 PM | $128.19 | Down $ -0.01 | $128.19 | $128.17 | 300 |
| 03:34 PM | $128.20 | Up $0.02 | $128.20 | $128.18 | 903 |
| 03:33 PM | $128.18 | Up $0.02 | $128.18 | $128.16 | 1,303 |
| 03:32 PM | $128.16 | Up $0.00 | $128.17 | $128.16 | 2,102 |
| 03:31 PM | $128.16 | Up $0.00 | $128.17 | $128.16 | 1,027 |
| 03:30 PM | $128.16 | Down $ -0.02 | $128.18 | $128.16 | 1,895 |
| 03:29 PM | $128.18 | Up $0.00 | $128.18 | $128.17 | 200 |
| 03:28 PM | $128.18 | Up $0.01 | $128.18 | $128.18 | 400 |
| 03:26 PM | $128.17 | Down $ -0.01 | $128.17 | $128.17 | 129 |
| 03:26 PM | $128.17 | Up $0.00 | $128.17 | $128.17 | 0 |
| 03:25 PM | $128.18 | Up $0.00 | $128.18 | $128.18 | 100 |
| 03:24 PM | $128.18 | Down $ -0.02 | $128.21 | $128.17 | 2,809 |
| 03:23 PM | $128.20 | Up $0.01 | $128.21 | $128.19 | 1,305 |
| 03:22 PM | $128.19 | Down $0.00 | $128.19 | $128.18 | 300 |
| 03:21 PM | $128.19 | Down $ -0.01 | $128.19 | $128.19 | 200 |
| 03:20 PM | $128.20 | Down $ -0.02 | $128.21 | $128.20 | 800 |
| 03:19 PM | $128.22 | Up $0.01 | $128.22 | $128.21 | 733 |
| 03:18 PM | $128.21 | Down $0.00 | $128.21 | $128.20 | 400 |
| 03:17 PM | $128.21 | Up $0.00 | $128.21 | $128.20 | 400 |
| 03:16 PM | $128.21 | Up $0.02 | $128.21 | $128.19 | 2,344 |
| 03:15 PM | $128.20 | Up $0.00 | $128.21 | $128.20 | 999 |
| 03:14 PM | $128.19 | Down $ -0.01 | $128.19 | $128.19 | 500 |
| 03:13 PM | $128.20 | Down $ -0.01 | $128.20 | $128.20 | 300 |
| 03:12 PM | $128.21 | Up $0.01 | $128.21 | $128.20 | 1,457 |
| 03:11 PM | $128.20 | Down $ -0.03 | $128.22 | $128.19 | 1,496 |
| 03:10 PM | $128.23 | Down $ -0.01 | $128.24 | $128.23 | 300 |
| 03:09 PM | $128.24 | Up $0.02 | $128.24 | $128.23 | 856 |
| 03:08 PM | $128.23 | Up $0.01 | $128.23 | $128.22 | 499 |
| 03:07 PM | $128.21 | Down $ -0.02 | $128.21 | $128.21 | 138 |
| 03:06 PM | $128.23 | Up $0.01 | $128.23 | $128.22 | 500 |
| 03:05 PM | $128.22 | Up $0.01 | $128.22 | $128.21 | 300 |
| 03:03 PM | $128.21 | Up $0.02 | $128.22 | $128.20 | 2,523 |
| 03:03 PM | $128.21 | Up $0.00 | $128.22 | $128.20 | 0 |
| 03:02 PM | $128.20 | Down $0.00 | $128.20 | $128.20 | 100 |
| 03:01 PM | $128.20 | Down $ -0.01 | $128.20 | $128.20 | 200 |
| 03:00 PM | $128.21 | Down $0.00 | $128.23 | $128.21 | 700 |
| 02:59 PM | $128.22 | Up $0.00 | $128.22 | $128.21 | 1,457 |
| 02:58 PM | $128.22 | Down $ -0.01 | $128.22 | $128.20 | 5,515 |
| 02:57 PM | $128.23 | Up $0.01 | $128.24 | $128.23 | 315 |
| 02:56 PM | $128.22 | Up $0.00 | $128.23 | $128.20 | 1,008 |
| 02:55 PM | $128.22 | Up $0.00 | $128.22 | $128.20 | 499 |
| 02:54 PM | $128.22 | Down $ -0.01 | $128.24 | $128.22 | 999 |
| 02:52 PM | $128.23 | Up $0.00 | $128.24 | $128.22 | 1,000 |
| 02:52 PM | $128.23 | Up $0.00 | $128.24 | $128.22 | 0 |
| 02:51 PM | $128.23 | Up $0.02 | $128.23 | $128.23 | 200 |
| 02:50 PM | $128.21 | Down $ -0.01 | $128.21 | $128.19 | 1,100 |
| 02:48 PM | $128.22 | Up $0.01 | $128.22 | $128.21 | 1,800 |
| 02:48 PM | $128.22 | Up $0.00 | $128.22 | $128.21 | 0 |
| 02:46 PM | $128.21 | Down $ -0.03 | $128.21 | $128.20 | 3,300 |
| 02:46 PM | $128.21 | Up $0.00 | $128.21 | $128.20 | 0 |
| 02:45 PM | $128.24 | Up $0.03 | $128.24 | $128.22 | 513 |
| 02:41 PM | $128.21 | Up $0.00 | $128.22 | $128.21 | 300 |
| 02:41 PM | $128.21 | Up $0.00 | $128.22 | $128.21 | 0 |
| 02:41 PM | $128.21 | Up $0.00 | $128.22 | $128.21 | 0 |
| 02:41 PM | $128.21 | Up $0.00 | $128.22 | $128.21 | 0 |
| 02:40 PM | $128.21 | Up $0.01 | $128.21 | $128.21 | 437 |
| 02:39 PM | $128.20 | Up $0.00 | $128.22 | $128.18 | 2,737 |
| 02:38 PM | $128.20 | Up $0.00 | $128.21 | $128.19 | 1,008 |
| 02:37 PM | $128.20 | Up $0.02 | $128.20 | $128.19 | 600 |
| 02:34 PM | $128.18 | Down $ -0.02 | $128.18 | $128.18 | 100 |
| 02:34 PM | $128.18 | Up $0.00 | $128.18 | $128.18 | 0 |
| 02:34 PM | $128.18 | Up $0.00 | $128.18 | $128.18 | 0 |
| 02:33 PM | $128.20 | Up $0.04 | $128.20 | $128.17 | 863 |
| 02:32 PM | $128.16 | Up $0.00 | $128.16 | $128.15 | 600 |
| 02:30 PM | $128.16 | Up $0.02 | $128.16 | $128.16 | 240 |
| 02:30 PM | $128.16 | Up $0.00 | $128.16 | $128.16 | 0 |
| 02:29 PM | $128.14 | Down $ -0.02 | $128.15 | $128.14 | 844 |
| 02:27 PM | $128.16 | Down $ -0.01 | $128.18 | $128.16 | 500 |
| 02:27 PM | $128.16 | Up $0.00 | $128.18 | $128.16 | 0 |
| 02:25 PM | $128.17 | Up $0.00 | $128.18 | $128.17 | 200 |
| 02:25 PM | $128.17 | Up $0.00 | $128.18 | $128.17 | 0 |
| 02:24 PM | $128.17 | Down $ -0.01 | $128.19 | $128.17 | 300 |
| 02:23 PM | $128.18 | Up $0.00 | $128.18 | $128.18 | 100 |
| 02:20 PM | $128.18 | Up $0.00 | $128.19 | $128.18 | 777 |
| 02:20 PM | $128.18 | Up $0.00 | $128.19 | $128.18 | 0 |
| 02:20 PM | $128.18 | Up $0.00 | $128.19 | $128.18 | 0 |
| 02:19 PM | $128.18 | Up $0.00 | $128.18 | $128.18 | 292 |
| 02:17 PM | $128.18 | Up $0.01 | $128.18 | $128.18 | 400 |
| 02:17 PM | $128.18 | Up $0.00 | $128.18 | $128.18 | 0 |
| 02:16 PM | $128.17 | Down $ -0.01 | $128.17 | $128.17 | 400 |
| 02:15 PM | $128.18 | Up $0.00 | $128.18 | $128.18 | 100 |
| 02:14 PM | $128.18 | Up $0.01 | $128.18 | $128.18 | 200 |
| 02:13 PM | $128.17 | Down $ -0.02 | $128.17 | $128.17 | 100 |
| 02:12 PM | $128.19 | Up $0.01 | $128.19 | $128.19 | 112 |
| 02:09 PM | $128.18 | Down $ -0.02 | $128.18 | $128.18 | 204 |
| 02:09 PM | $128.18 | Up $0.00 | $128.18 | $128.18 | 0 |
| 02:09 PM | $128.18 | Up $0.00 | $128.18 | $128.18 | 0 |
| 02:07 PM | $128.20 | Up $0.01 | $128.20 | $128.19 | 200 |
| 02:07 PM | $128.20 | Up $0.00 | $128.20 | $128.19 | 0 |
| 02:06 PM | $128.19 | Up $0.00 | $128.22 | $128.19 | 1,459 |
| 02:05 PM | $128.19 | Down $ -0.01 | $128.19 | $128.19 | 200 |
| 02:03 PM | $128.20 | Down $ -0.02 | $128.23 | $128.19 | 1,801 |
| 02:03 PM | $128.20 | Up $0.00 | $128.23 | $128.19 | 0 |
| 02:00 PM | $128.22 | Up $0.02 | $128.24 | $128.22 | 400 |
| 02:00 PM | $128.22 | Up $0.00 | $128.24 | $128.22 | 0 |
| 02:00 PM | $128.22 | Up $0.00 | $128.24 | $128.22 | 0 |
| 01:59 PM | $128.20 | Up $0.00 | $128.23 | $128.20 | 700 |
| 01:58 PM | $128.20 | Up $0.00 | $128.20 | $128.20 | 100 |
| 01:56 PM | $128.20 | Down $ -0.01 | $128.20 | $128.20 | 100 |
| 01:56 PM | $128.20 | Up $0.00 | $128.20 | $128.20 | 0 |
| 01:54 PM | $128.21 | Down $ -0.01 | $128.23 | $128.21 | 200 |
| 01:54 PM | $128.21 | Up $0.00 | $128.23 | $128.21 | 0 |
| 01:53 PM | $128.22 | Up $0.01 | $128.22 | $128.21 | 700 |
| 01:52 PM | $128.21 | Up $0.03 | $128.21 | $128.20 | 1,401 |
| 01:51 PM | $128.18 | Down $ -0.02 | $128.19 | $128.16 | 690 |
| 01:50 PM | $128.20 | Down $0.00 | $128.20 | $128.20 | 392 |
| 01:49 PM | $128.21 | Up $0.03 | $128.21 | $128.18 | 11,017 |
| 01:48 PM | $128.18 | Up $0.00 | $128.19 | $128.18 | 400 |
| 01:47 PM | $128.18 | Up $0.01 | $128.18 | $128.16 | 1,396 |
| 01:46 PM | $128.17 | Down $ -0.01 | $128.17 | $128.17 | 200 |
| 01:45 PM | $128.18 | Down $ -0.02 | $128.20 | $128.18 | 471 |
| 01:44 PM | $128.20 | Up $0.04 | $128.20 | $128.17 | 727 |
| 01:42 PM | $128.16 | Down $ -0.03 | $128.16 | $128.16 | 400 |
| 01:42 PM | $128.16 | Up $0.00 | $128.16 | $128.16 | 0 |
| 01:37 PM | $128.20 | Down $ -0.03 | $128.20 | $128.20 | 100 |
| 01:37 PM | $128.20 | Up $0.00 | $128.20 | $128.20 | 0 |
| 01:37 PM | $128.20 | Up $0.00 | $128.20 | $128.20 | 0 |
| 01:37 PM | $128.20 | Up $0.00 | $128.20 | $128.20 | 0 |
| 01:37 PM | $128.20 | Up $0.00 | $128.20 | $128.20 | 0 |
| 01:36 PM | $128.22 | Up $0.00 | $128.22 | $128.22 | 855 |
| 01:34 PM | $128.22 | Up $0.07 | $128.22 | $128.16 | 723 |
| 01:34 PM | $128.22 | Up $0.00 | $128.22 | $128.16 | 0 |
| 01:33 PM | $128.15 | Up $0.00 | $128.15 | $128.15 | 100 |
| 01:32 PM | $128.15 | Down $ -0.07 | $128.16 | $128.14 | 1,969 |
| 01:31 PM | $128.22 | Up $0.06 | $128.22 | $128.17 | 355 |
| 01:30 PM | $128.16 | Up $0.01 | $128.16 | $128.16 | 100 |
| 01:28 PM | $128.15 | Down $ -0.01 | $128.16 | $128.15 | 1,200 |
| 01:28 PM | $128.15 | Up $0.00 | $128.16 | $128.15 | 0 |
| 01:24 PM | $128.16 | Up $0.03 | $128.16 | $128.16 | 100 |
| 01:24 PM | $128.16 | Up $0.00 | $128.16 | $128.16 | 0 |
| 01:24 PM | $128.16 | Up $0.00 | $128.16 | $128.16 | 0 |
| 01:24 PM | $128.16 | Up $0.00 | $128.16 | $128.16 | 0 |
| 01:23 PM | $128.13 | Down $ -0.12 | $128.20 | $128.10 | 5,539 |
| 01:22 PM | $128.24 | Up $0.00 | $128.24 | $128.23 | 200 |
| 01:21 PM | $128.24 | Up $0.00 | $128.24 | $128.23 | 200 |
| 01:20 PM | $128.24 | Up $0.00 | $128.24 | $128.24 | 300 |
| 01:19 PM | $128.24 | Down $ -0.01 | $128.24 | $128.24 | 100 |
| 01:18 PM | $128.25 | Up $0.07 | $128.25 | $128.18 | 2,157 |
| 01:17 PM | $128.18 | Up $0.04 | $128.18 | $128.14 | 1,048 |
| 01:15 PM | $128.14 | Down $ -0.01 | $128.14 | $128.14 | 185 |
| 01:15 PM | $128.14 | Up $0.00 | $128.14 | $128.14 | 0 |
| 01:13 PM | $128.15 | Up $0.01 | $128.15 | $128.15 | 200 |
| 01:13 PM | $128.15 | Up $0.00 | $128.15 | $128.15 | 0 |
| 01:12 PM | $128.14 | Down $ -0.01 | $128.15 | $128.14 | 200 |
| 01:11 PM | $128.15 | Down $ -0.02 | $128.15 | $128.15 | 200 |
| 01:10 PM | $128.17 | Down $ -0.01 | $128.18 | $128.15 | 10,465 |
| 01:07 PM | $128.18 | Up $0.01 | $128.18 | $128.17 | 200 |
| 01:07 PM | $128.18 | Up $0.00 | $128.18 | $128.17 | 0 |
| 01:07 PM | $128.18 | Up $0.00 | $128.18 | $128.17 | 0 |
| 01:06 PM | $128.17 | Up $0.00 | $128.17 | $128.17 | 100 |
| 01:05 PM | $128.17 | Up $0.02 | $128.17 | $128.15 | 2,008 |
| 01:04 PM | $128.15 | Up $0.01 | $128.15 | $128.13 | 1,803 |
| 01:03 PM | $128.14 | Up $0.04 | $128.14 | $128.09 | 15,696 |
| 01:02 PM | $128.10 | Up $0.01 | $128.11 | $128.07 | 4,224 |
| 01:01 PM | $128.09 | Up $0.02 | $128.09 | $128.07 | 1,292 |
| 01:00 PM | $128.07 | Up $0.00 | $128.07 | $128.06 | 1,210 |
| 12:59 PM | $128.07 | Up $0.03 | $128.10 | $128.04 | 45,078 |
| 12:58 PM | $128.03 | Down $0.00 | $128.04 | $128.03 | 3,828 |
| 12:57 PM | $128.04 | Down $0.00 | $128.04 | $128.02 | 5,931 |
| 12:56 PM | $128.04 | Up $0.00 | $128.04 | $128.04 | 705 |
| 12:55 PM | $128.04 | Down $ -0.01 | $128.04 | $128.03 | 6,111 |
| 12:54 PM | $128.05 | Up $0.01 | $128.05 | $128.04 | 3,716 |
| 12:53 PM | $128.04 | Down $ -0.01 | $128.05 | $128.04 | 2,447 |
| 12:52 PM | $128.05 | Up $0.02 | $128.05 | $128.04 | 2,117 |
| 12:51 PM | $128.03 | Down $ -0.02 | $128.04 | $128.03 | 1,000 |
| 12:50 PM | $128.05 | Up $0.02 | $128.05 | $128.03 | 7,275 |
| 12:49 PM | $128.03 | Up $0.00 | $128.03 | $128.03 | 1,094 |
| 12:48 PM | $128.03 | Up $0.00 | $128.03 | $128.02 | 2,181 |
| 12:47 PM | $128.03 | Up $0.00 | $128.03 | $128.03 | 1,000 |
| 12:46 PM | $128.03 | Down $0.00 | $128.03 | $128.03 | 554 |
| 12:45 PM | $128.03 | Up $0.00 | $128.03 | $128.02 | 1,321 |
| 12:44 PM | $128.03 | Up $0.01 | $128.03 | $128.02 | 4,868 |
| 12:43 PM | $128.02 | Up $0.00 | $128.02 | $128.02 | 6,209 |
| 12:42 PM | $128.02 | Up $0.00 | $128.02 | $128.01 | 5,928 |
| 12:41 PM | $128.02 | Up $0.00 | $128.03 | $128.01 | 29,083 |
| 12:40 PM | $128.02 | Down $ -0.03 | $128.03 | $128.01 | 33,458 |
| 12:39 PM | $128.04 | Up $0.00 | $128.04 | $128.03 | 8,936 |
| 12:38 PM | $128.04 | Up $0.03 | $128.04 | $128.00 | 33,561 |
| 12:37 PM | $128.01 | Up $0.00 | $128.01 | $128.00 | 6,720 |
| 12:36 PM | $128.01 | Down $0.00 | $128.01 | $128.01 | 700 |
| 12:35 PM | $128.01 | Up $0.00 | $128.01 | $128.00 | 8,094 |
| 12:34 PM | $128.01 | Up $0.00 | $128.01 | $128.00 | 3,344 |
| 12:33 PM | $128.00 | Up $0.00 | $128.01 | $128.00 | 2,229 |
| 12:32 PM | $128.00 | Down $ -0.01 | $128.02 | $128.00 | 17,686 |
| 12:31 PM | $128.01 | Down $ -0.01 | $128.02 | $128.01 | 10,799 |
| 12:30 PM | $128.02 | Up $0.01 | $128.02 | $128.00 | 18,277 |
| 12:29 PM | $128.02 | Down $ -0.01 | $128.02 | $128.01 | 2,384 |
| 12:28 PM | $128.02 | Up $0.01 | $128.02 | $128.01 | 1,736 |
| 12:27 PM | $128.02 | Up $0.00 | $128.02 | $128.01 | 6,301 |
| 12:26 PM | $128.01 | Up $0.00 | $128.02 | $128.01 | 5,725 |
| 12:25 PM | $128.01 | Up $0.00 | $128.01 | $128.01 | 3,623 |
| 12:24 PM | $128.01 | Up $0.00 | $128.01 | $128.01 | 3,182 |
| 12:23 PM | $128.01 | Down $ -0.01 | $128.03 | $128.01 | 17,444 |
| 12:22 PM | $128.02 | Down $ -0.01 | $128.04 | $128.02 | 8,596 |
| 12:21 PM | $128.03 | Up $0.01 | $128.04 | $128.02 | 4,609 |
| 12:20 PM | $128.02 | Up $0.00 | $128.03 | $128.02 | 1,090 |
| 12:19 PM | $128.02 | Down $ -0.01 | $128.04 | $128.02 | 9,101 |
| 12:18 PM | $128.03 | Up $0.00 | $128.04 | $128.03 | 4,720 |
| 12:17 PM | $128.03 | Up $0.00 | $128.03 | $128.03 | 1,399 |
| 12:16 PM | $128.03 | Down $ -0.01 | $128.03 | $128.03 | 439 |
| 12:15 PM | $128.04 | Up $0.03 | $128.04 | $128.01 | 9,143 |
| 12:14 PM | $128.02 | Down $ -0.01 | $128.02 | $128.02 | 1,200 |
| 12:13 PM | $128.02 | Down $ -0.01 | $128.03 | $128.01 | 3,706 |
| 12:12 PM | $128.03 | Up $0.01 | $128.03 | $128.02 | 2,596 |
| 12:11 PM | $128.02 | Up $0.01 | $128.03 | $128.02 | 4,860 |
| 12:10 PM | $128.02 | Up $0.00 | $128.02 | $128.01 | 5,582 |
| 12:09 PM | $128.01 | Up $0.00 | $128.02 | $128.01 | 5,502 |
| 12:08 PM | $128.01 | Up $0.00 | $128.01 | $128.01 | 925 |
| 12:07 PM | $128.01 | Down $ -0.01 | $128.03 | $128.01 | 13,306 |
| 12:06 PM | $128.02 | Down $ -0.01 | $128.04 | $128.02 | 5,704 |
| 12:05 PM | $128.03 | Up $0.00 | $128.05 | $128.03 | 7,983 |
| 12:04 PM | $128.03 | Down $ -0.01 | $128.04 | $128.03 | 4,300 |
| 12:03 PM | $128.04 | Down $0.00 | $128.05 | $128.04 | 7,566 |
| 12:02 PM | $128.05 | Up $0.00 | $128.05 | $128.05 | 300 |
| 12:01 PM | $128.04 | Up $0.00 | $128.05 | $128.04 | 3,460 |
| 12:00 PM | $128.04 | Up $0.00 | $128.05 | $128.03 | 10,749 |
| 11:59 AM | $128.04 | Down $0.00 | $128.04 | $128.03 | 5,007 |
| 11:58 AM | $128.04 | Up $0.01 | $128.04 | $128.02 | 2,757 |
| 11:57 AM | $128.03 | Down $0.00 | $128.04 | $128.03 | 3,061 |
| 11:56 AM | $128.04 | Up $0.00 | $128.04 | $128.04 | 100 |
| 11:55 AM | $128.04 | Down $0.00 | $128.04 | $128.04 | 1,731 |
| 11:54 AM | $128.04 | Up $0.03 | $128.04 | $128.02 | 6,592 |
| 11:53 AM | $128.02 | Down $ -0.02 | $128.03 | $128.02 | 11,480 |
| 11:52 AM | $128.03 | Up $0.00 | $128.03 | $128.02 | 2,854 |
| 11:51 AM | $128.03 | Down $0.00 | $128.03 | $128.02 | 3,847 |
| 11:50 AM | $128.03 | Up $0.01 | $128.03 | $128.01 | 4,761 |
| 11:49 AM | $128.02 | Up $0.00 | $128.03 | $128.01 | 6,923 |
| 11:48 AM | $128.02 | Up $0.00 | $128.02 | $128.02 | 1,152 |
| 11:47 AM | $128.02 | Up $0.01 | $128.02 | $128.02 | 841 |
| 11:46 AM | $128.01 | Down $ -0.01 | $128.03 | $128.01 | 2,000 |
| 11:45 AM | $128.02 | Up $0.02 | $128.02 | $128.00 | 6,795 |
| 11:44 AM | $128.01 | Down $0.00 | $128.01 | $128.00 | 1,786 |
| 11:43 AM | $128.01 | Up $0.00 | $128.02 | $128.01 | 914 |
| 11:42 AM | $128.01 | Down $ -0.01 | $128.02 | $128.01 | 5,996 |
| 11:41 AM | $128.02 | Up $0.02 | $128.02 | $128.00 | 13,242 |
| 11:40 AM | $128.00 | Down $ -0.01 | $128.01 | $128.00 | 1,900 |
| 11:39 AM | $128.01 | Down $ -0.01 | $128.02 | $128.01 | 2,120 |
| 11:38 AM | $128.02 | Up $0.02 | $128.02 | $128.00 | 4,213 |
| 11:37 AM | $128.01 | Down $0.00 | $128.01 | $128.01 | 2,856 |
| 11:36 AM | $128.01 | Down $ -0.01 | $128.02 | $128.01 | 3,494 |
| 11:35 AM | $128.02 | Up $0.01 | $128.02 | $128.01 | 3,816 |
| 11:34 AM | $128.01 | Down $0.00 | $128.02 | $128.00 | 15,668 |
| 11:33 AM | $128.02 | Down $ -0.01 | $128.02 | $128.01 | 3,194 |
| 11:32 AM | $128.02 | Down $0.00 | $128.04 | $128.01 | 16,889 |
| 11:31 AM | $128.03 | Down $0.00 | $128.03 | $128.02 | 5,756 |
| 11:30 AM | $128.03 | Down $ -0.01 | $128.04 | $128.03 | 4,620 |
| 11:29 AM | $128.04 | Down $ -0.01 | $128.05 | $128.03 | 17,064 |
| 11:28 AM | $128.05 | Up $0.02 | $128.06 | $128.04 | 6,499 |
| 11:27 AM | $128.03 | Up $0.01 | $128.04 | $128.01 | 10,225 |
| 11:26 AM | $128.02 | Up $0.00 | $128.02 | $128.02 | 800 |
| 11:25 AM | $128.02 | Up $0.03 | $128.03 | $127.99 | 26,632 |
| 11:24 AM | $127.99 | Down $ -0.01 | $128.00 | $127.98 | 13,186 |
| 11:23 AM | $128.00 | Up $0.02 | $128.02 | $127.98 | 35,177 |
| 11:22 AM | $127.98 | Up $0.02 | $127.99 | $127.96 | 44,394 |
| 11:21 AM | $127.96 | Up $0.00 | $127.97 | $127.96 | 6,987 |
| 11:20 AM | $127.96 | Down $ -0.01 | $127.98 | $127.96 | 20,682 |
| 11:19 AM | $127.97 | Up $0.00 | $127.97 | $127.97 | 7,720 |
| 11:18 AM | $127.97 | Down $ -0.01 | $127.99 | $127.95 | 38,990 |
| 11:17 AM | $127.98 | Up $0.01 | $127.98 | $127.97 | 17,036 |
| 11:16 AM | $127.97 | Down $ -0.02 | $127.99 | $127.97 | 9,482 |
| 11:15 AM | $127.99 | Up $0.01 | $127.99 | $127.98 | 17,825 |
| 11:14 AM | $127.98 | Down $ -0.02 | $128.01 | $127.98 | 35,068 |
| 11:13 AM | $128.01 | Up $0.02 | $128.01 | $127.99 | 14,434 |
| 11:12 AM | $127.99 | Down $ -0.01 | $128.00 | $127.99 | 4,335 |
| 11:11 AM | $128.00 | Down $ -0.01 | $128.01 | $128.00 | 15,184 |
| 11:10 AM | $128.01 | Up $0.00 | $128.01 | $128.00 | 2,724 |
| 11:09 AM | $128.01 | Up $0.00 | $128.01 | $128.01 | 391 |
| 11:08 AM | $128.00 | Up $0.00 | $128.01 | $128.00 | 12,191 |
| 11:07 AM | $128.00 | Up $0.00 | $128.00 | $127.99 | 17,037 |
| 11:06 AM | $128.00 | Down $0.00 | $128.01 | $127.99 | 42,695 |
| 11:05 AM | $128.01 | Down $ -0.02 | $128.03 | $128.00 | 14,152 |
| 11:04 AM | $128.03 | Up $0.00 | $128.03 | $128.01 | 21,580 |
| 11:03 AM | $128.03 | Up $0.01 | $128.03 | $128.01 | 18,912 |
| 11:02 AM | $128.02 | Up $0.00 | $128.02 | $128.01 | 4,185 |
| 11:01 AM | $128.01 | Down $ -0.01 | $128.03 | $128.01 | 11,744 |
| 11:00 AM | $128.02 | Up $0.01 | $128.03 | $128.02 | 9,397 |
| 10:59 AM | $128.01 | Up $0.00 | $128.01 | $128.01 | 18,478 |
| 10:58 AM | $128.01 | Down $0.00 | $128.02 | $128.00 | 15,427 |
| 10:57 AM | $128.01 | Up $0.00 | $128.02 | $128.00 | 17,909 |
| 10:56 AM | $128.01 | Up $0.01 | $128.02 | $128.00 | 20,146 |
| 10:55 AM | $128.00 | Down $0.00 | $128.01 | $128.00 | 7,977 |
| 10:54 AM | $128.01 | Up $0.00 | $128.01 | $128.00 | 10,040 |
| 10:53 AM | $128.00 | Up $0.00 | $128.02 | $127.99 | 22,489 |
| 10:52 AM | $128.00 | Up $0.00 | $128.00 | $128.00 | 484 |
| 10:51 AM | $128.00 | Down $ -0.01 | $128.01 | $128.00 | 6,309 |
| 10:50 AM | $128.01 | Down $ -0.01 | $128.03 | $128.01 | 7,226 |
| 10:49 AM | $128.02 | Up $0.01 | $128.03 | $128.00 | 9,510 |
| 10:48 AM | $128.01 | Down $ -0.02 | $128.03 | $128.00 | 2,901 |
| 10:47 AM | $128.03 | Down $ -0.01 | $128.05 | $128.03 | 7,048 |
| 10:46 AM | $128.05 | Up $0.00 | $128.05 | $128.03 | 4,696 |
| 10:45 AM | $128.04 | Up $0.03 | $128.04 | $128.02 | 6,041 |
| 10:44 AM | $128.01 | Up $0.01 | $128.01 | $128.00 | 23,152 |
| 10:43 AM | $128.00 | Up $0.00 | $128.00 | $128.00 | 867 |
| 10:42 AM | $128.00 | Down $ -0.01 | $128.01 | $127.99 | 19,547 |
| 10:41 AM | $128.01 | Up $0.01 | $128.02 | $128.00 | 29,530 |
| 10:40 AM | $128.00 | Up $0.01 | $128.01 | $127.98 | 47,343 |
| 10:39 AM | $127.99 | Up $0.01 | $128.00 | $127.98 | 10,428 |
| 10:38 AM | $127.98 | Down $ -0.01 | $127.99 | $127.98 | 28,951 |
| 10:37 AM | $127.99 | Up $0.00 | $128.00 | $127.99 | 5,448 |
| 10:36 AM | $127.99 | Up $0.01 | $127.99 | $127.99 | 2,141 |
| 10:35 AM | $127.98 | Down $ -0.01 | $128.00 | $127.98 | 14,800 |
| 10:34 AM | $127.99 | Down $ -0.02 | $128.01 | $127.99 | 16,225 |
| 10:33 AM | $128.01 | Up $0.00 | $128.02 | $127.99 | 43,859 |
| 10:32 AM | $128.01 | Down $ -0.01 | $128.03 | $127.98 | 43,964 |
| 10:31 AM | $128.02 | Up $0.00 | $128.03 | $128.02 | 1,487 |
| 10:30 AM | $128.02 | Down $ -0.01 | $128.02 | $128.02 | 3,471 |
| 10:29 AM | $128.02 | Down $ -0.02 | $128.04 | $128.02 | 14,794 |
| 10:28 AM | $128.04 | Down $ -0.01 | $128.06 | $128.04 | 21,058 |
| 10:27 AM | $128.05 | Up $0.01 | $128.06 | $128.03 | 47,508 |
| 10:26 AM | $128.04 | Up $0.00 | $128.06 | $128.01 | 32,217 |
| 10:25 AM | $128.04 | Down $0.00 | $128.04 | $128.03 | 2,432 |
| 10:24 AM | $128.04 | Up $0.01 | $128.04 | $128.03 | 3,736 |
| 10:23 AM | $128.03 | Down $ -0.02 | $128.04 | $128.02 | 7,222 |
| 10:22 AM | $128.05 | Down $ -0.02 | $128.07 | $128.05 | 11,903 |
| 10:21 AM | $128.07 | Down $ -0.01 | $128.08 | $128.06 | 3,496 |
| 10:20 AM | $128.08 | Down $ -0.02 | $128.10 | $128.07 | 12,144 |
| 10:19 AM | $128.10 | Up $0.00 | $128.10 | $128.08 | 8,422 |
| 10:18 AM | $128.10 | Up $0.03 | $128.11 | $128.07 | 16,586 |
| 10:17 AM | $128.07 | Up $0.02 | $128.07 | $128.04 | 9,316 |
| 10:16 AM | $128.05 | Down $ -0.01 | $128.07 | $128.05 | 11,159 |
| 10:15 AM | $128.06 | Up $0.00 | $128.08 | $128.05 | 11,958 |
| 10:14 AM | $128.06 | Down $ -0.01 | $128.08 | $128.04 | 14,205 |
| 10:13 AM | $128.07 | Down $ -0.02 | $128.10 | $128.07 | 2,874 |
| 10:12 AM | $128.09 | Up $0.03 | $128.10 | $128.07 | 3,765 |
| 10:11 AM | $128.06 | Down $ -0.04 | $128.12 | $128.06 | 13,811 |
| 10:10 AM | $128.11 | Down $ -0.01 | $128.12 | $128.10 | 897 |
| 10:09 AM | $128.11 | Up $0.01 | $128.12 | $128.07 | 5,832 |
| 10:08 AM | $128.10 | Up $0.06 | $128.13 | $128.04 | 18,063 |
| 10:07 AM | $128.04 | Up $0.01 | $128.05 | $128.02 | 23,820 |
| 10:06 AM | $128.02 | Up $0.05 | $128.04 | $127.97 | 61,369 |
| 10:05 AM | $127.97 | Down $ -0.01 | $127.98 | $127.97 | 100,252 |
| 10:04 AM | $127.98 | Up $0.01 | $127.98 | $127.97 | 9,797 |
| 10:03 AM | $127.97 | Up $0.00 | $127.97 | $127.96 | 47,537 |
| 10:02 AM | $127.97 | Up $0.01 | $127.97 | $127.96 | 8,922 |
| 10:01 AM | $127.96 | Down $ -0.02 | $127.98 | $127.95 | 114,217 |
| 10:00 AM | $127.98 | Down $ -0.01 | $127.98 | $127.97 | 3,932 |
| 09:59 AM | $127.98 | Up $0.01 | $127.98 | $127.96 | 23,373 |
| 09:58 AM | $127.97 | Up $0.00 | $127.98 | $127.96 | 37,905 |
| 09:57 AM | $127.97 | Up $0.00 | $127.99 | $127.96 | 60,068 |
| 09:56 AM | $127.97 | Up $0.00 | $127.97 | $127.96 | 57,681 |
| 09:55 AM | $127.97 | Up $0.00 | $127.97 | $127.96 | 5,502 |
| 09:54 AM | $127.97 | Up $0.00 | $127.97 | $127.96 | 5,252 |
| 09:53 AM | $127.97 | Up $0.01 | $127.97 | $127.96 | 8,448 |
| 09:52 AM | $127.96 | Down $ -0.01 | $127.97 | $127.96 | 2,100 |
| 09:51 AM | $127.97 | Up $0.00 | $127.97 | $127.96 | 6,919 |
| 09:50 AM | $127.97 | Down $0.00 | $127.99 | $127.96 | 102,049 |
| 09:49 AM | $127.97 | Up $0.00 | $127.97 | $127.96 | 12,512 |
| 09:48 AM | $127.97 | Up $0.01 | $127.97 | $127.95 | 25,370 |
| 09:47 AM | $127.96 | Down $ -0.01 | $127.97 | $127.96 | 7,721 |
| 09:46 AM | $127.97 | Up $0.01 | $127.97 | $127.96 | 11,199 |
| 09:45 AM | $127.96 | Up $0.00 | $127.98 | $127.95 | 114,295 |
| 09:44 AM | $127.96 | Down $ -0.03 | $127.98 | $127.95 | 135,854 |
| 09:43 AM | $127.99 | Up $0.00 | $127.99 | $127.98 | 20,677 |
| 09:42 AM | $127.99 | Up $0.00 | $127.99 | $127.98 | 56,412 |
| 09:41 AM | $127.99 | Up $0.00 | $127.99 | $127.99 | 13,030 |
| 09:40 AM | $127.98 | Up $0.01 | $127.99 | $127.96 | 140,687 |
| 09:39 AM | $127.97 | Down $0.00 | $127.98 | $127.97 | 29,011 |
| 09:38 AM | $127.98 | Down $ -0.01 | $127.99 | $127.96 | 53,287 |
| 09:37 AM | $127.98 | Down $0.00 | $128.00 | $127.97 | 75,889 |
| 09:36 AM | $127.99 | Down $0.00 | $127.99 | $127.98 | 4,411 |
| 09:35 AM | $127.99 | Up $0.02 | $128.03 | $127.96 | 139,147 |
| 09:34 AM | $127.97 | Up $0.01 | $127.98 | $127.95 | 102,281 |
| 09:33 AM | $127.96 | Up $0.01 | $127.97 | $127.95 | 123,891 |
| 09:32 AM | $127.95 | Down $ -0.02 | $127.99 | $127.94 | 82,584 |
| 09:31 AM | $127.98 | Down $ -0.01 | $128.01 | $127.96 | 50,211 |
| 09:30 AM | $127.98 | Up $0.03 | $128.03 | $127.94 | 42,907 |
| Previous close | $127.95 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-06-2025 | $128.21 | $128.04 | $128.26 | $128.00 | 799,480 |
| 11-06-2025 | $127.95 | $127.95 | $128.34 | $127.90 | 1,422,215 |
| 10-06-2025 | $127.97 | $127.81 | $127.97 | $127.79 | 1,274,187 |
| 09-06-2025 | $127.97 | $127.73 | $127.97 | $127.71 | 1,061,839 |
| 06-06-2025 | $127.85 | $127.98 | $127.99 | $127.77 | 1,123,734 |
| 05-06-2025 | $127.92 | $128.03 | $128.06 | $127.83 | 2,010,059 |
| 04-06-2025 | $128.10 | $128.01 | $128.14 | $127.96 | 2,192,303 |
| 03-06-2025 | $127.60 | $127.72 | $127.80 | $127.45 | 4,826,619 |
| 02-06-2025 | $127.79 | $127.79 | $127.90 | $127.51 | 12,712,559 |
| 30-05-2025 | $101.35 | $102.55 | $102.66 | $100.57 | 316,987 |
| 29-05-2025 | $103.06 | $101.04 | $103.16 | $100.40 | 484,966 |
| 28-05-2025 | $95.30 | $97.48 | $97.86 | $95.19 | 612,206 |
| 27-05-2025 | $100.06 | $101.35 | $102.33 | $99.95 | 325,630 |
| 23-05-2025 | $101.50 | $101.07 | $101.70 | $100.73 | 141,074 |
| 22-05-2025 | $100.34 | $100.89 | $101.75 | $100.15 | 229,111 |
| 21-05-2025 | $101.51 | $101.90 | $102.02 | $100.27 | 245,606 |
| 20-05-2025 | $103.00 | $101.86 | $103.15 | $101.45 | 226,135 |
| 19-05-2025 | $101.22 | $100.26 | $101.33 | $100.26 | 154,958 |
| 16-05-2025 | $101.69 | $100.48 | $102.18 | $100.23 | 278,306 |
| 15-05-2025 | $99.48 | $99.23 | $100.05 | $99.06 | 103,480 |
| 14-05-2025 | $97.51 | $98.13 | $98.52 | $97.49 | 207,617 |
| 13-05-2025 | $99.41 | $99.58 | $100.00 | $99.29 | 230,270 |
| 12-05-2025 | $100.31 | $100.88 | $101.69 | $99.72 | 292,685 |
| 09-05-2025 | $97.17 | $99.42 | $99.47 | $97.08 | 230,997 |
| 08-05-2025 | $98.76 | $99.53 | $101.17 | $98.73 | 335,318 |
| 07-05-2025 | $99.80 | $100.09 | $101.35 | $98.46 | 391,961 |
| 06-05-2025 | $99.16 | $102.64 | $102.95 | $99.01 | 791,440 |
| 05-05-2025 | $101.84 | $101.61 | $102.25 | $100.31 | 467,297 |
| 02-05-2025 | $104.64 | $101.90 | $104.86 | $101.87 | 716,574 |
| 01-05-2025 | $99.25 | $97.79 | $99.78 | $97.23 | 638,920 |
Graphs are not available, please refer to the detailed table