Quotes and Market Data
Find a quote
ENBRIDGE INC
65.11 Down -0.36 (-0.55 %)
Delayed : 2025/08/12 13:19:56
- Previous close $65.47
- Opening $65.51
- Price Ask $65.10
- Price Bid $65.10
- Size Bid 9
- Size Ask 8
- Today High $65.63
- Today Low $64.78
- 52 Weeks High $65.63
- 52 Weeks Low $52.76
- Volume 3,955,666
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:19 PM | $65.11 | Up $0.04 | $65.11 | $65.08 | 14,100 |
| 01:18 PM | $65.07 | Up $0.00 | $65.08 | $65.07 | 1,900 |
| 01:17 PM | $65.07 | Up $0.00 | $65.08 | $65.06 | 4,000 |
| 01:16 PM | $65.07 | Up $0.02 | $65.07 | $65.04 | 2,900 |
| 01:15 PM | $65.04 | Down $ -0.01 | $65.05 | $65.04 | 2,000 |
| 01:14 PM | $65.05 | Up $0.00 | $65.06 | $65.04 | 3,500 |
| 01:13 PM | $65.05 | Up $0.01 | $65.05 | $65.03 | 2,500 |
| 01:12 PM | $65.04 | Down $ -0.01 | $65.07 | $65.04 | 6,300 |
| 01:11 PM | $65.05 | Up $0.02 | $65.05 | $65.02 | 5,200 |
| 01:10 PM | $65.03 | Up $0.02 | $65.03 | $65.00 | 2,800 |
| 01:09 PM | $65.01 | Down $ -0.01 | $65.02 | $65.01 | 1,400 |
| 01:08 PM | $65.02 | Down $ -0.01 | $65.02 | $65.02 | 1,400 |
| 01:07 PM | $65.03 | Up $0.04 | $65.03 | $64.99 | 4,600 |
| 01:06 PM | $64.99 | Up $0.00 | $65.00 | $64.99 | 2,200 |
| 01:05 PM | $64.98 | Up $0.05 | $64.99 | $64.93 | 10,700 |
| 01:04 PM | $64.93 | Up $0.00 | $64.93 | $64.93 | 300 |
| 01:03 PM | $64.93 | Up $0.00 | $64.94 | $64.93 | 900 |
| 01:02 PM | $64.93 | Up $0.02 | $64.93 | $64.92 | 3,500 |
| 01:01 PM | $64.91 | Down $ -0.01 | $64.92 | $64.91 | 5,000 |
| 01:00 PM | $64.92 | Down $ -0.01 | $64.95 | $64.91 | 6,000 |
| 12:59 PM | $64.93 | Up $0.04 | $64.94 | $64.90 | 5,200 |
| 12:58 PM | $64.90 | Up $0.00 | $64.91 | $64.88 | 15,300 |
| 12:57 PM | $64.89 | Up $0.01 | $64.90 | $64.89 | 900 |
| 12:56 PM | $64.88 | Up $0.02 | $64.89 | $64.86 | 6,700 |
| 12:55 PM | $64.86 | Down $ -0.02 | $64.88 | $64.86 | 2,100 |
| 12:54 PM | $64.88 | Up $0.02 | $64.88 | $64.86 | 1,200 |
| 12:53 PM | $64.86 | Up $0.03 | $64.86 | $64.84 | 800 |
| 12:52 PM | $64.83 | Down $ -0.01 | $64.85 | $64.83 | 1,700 |
| 12:51 PM | $64.84 | Up $0.02 | $64.84 | $64.82 | 2,200 |
| 12:50 PM | $64.82 | Down $ -0.02 | $64.83 | $64.82 | 3,000 |
| 12:49 PM | $64.84 | Up $0.04 | $64.84 | $64.80 | 7,200 |
| 12:48 PM | $64.80 | Down $ -0.02 | $64.82 | $64.79 | 7,100 |
| 12:47 PM | $64.82 | Down $ -0.02 | $64.84 | $64.82 | 5,000 |
| 12:46 PM | $64.84 | Up $0.00 | $64.85 | $64.84 | 900 |
| 12:45 PM | $64.84 | Up $0.00 | $64.84 | $64.84 | 3,600 |
| 12:44 PM | $64.84 | Down $ -0.02 | $64.86 | $64.84 | 2,300 |
| 12:43 PM | $64.86 | Up $0.03 | $64.86 | $64.83 | 1,800 |
| 12:42 PM | $64.83 | Up $0.02 | $64.83 | $64.81 | 3,100 |
| 12:41 PM | $64.81 | Up $0.01 | $64.81 | $64.80 | 7,300 |
| 12:40 PM | $64.80 | Up $0.00 | $64.81 | $64.80 | 7,300 |
| 12:39 PM | $64.80 | Down $ -0.03 | $64.84 | $64.79 | 17,000 |
| 12:38 PM | $64.84 | Down $ -0.02 | $64.85 | $64.83 | 3,100 |
| 12:37 PM | $64.85 | Up $0.02 | $64.85 | $64.84 | 1,800 |
| 12:36 PM | $64.83 | Down $ -0.04 | $64.87 | $64.83 | 13,100 |
| 12:35 PM | $64.87 | Down $ -0.02 | $64.90 | $64.87 | 6,500 |
| 12:34 PM | $64.89 | Up $0.06 | $64.89 | $64.84 | 6,500 |
| 12:33 PM | $64.83 | Up $0.00 | $64.84 | $64.83 | 1,300 |
| 12:32 PM | $64.83 | Down $ -0.02 | $64.85 | $64.83 | 3,900 |
| 12:31 PM | $64.85 | Up $0.02 | $64.86 | $64.83 | 106,700 |
| 12:30 PM | $64.83 | Up $0.01 | $64.84 | $64.81 | 5,000 |
| 12:29 PM | $64.82 | Down $ -0.01 | $64.82 | $64.82 | 3,100 |
| 12:28 PM | $64.83 | Up $0.02 | $64.83 | $64.82 | 600 |
| 12:27 PM | $64.81 | Down $ -0.01 | $64.81 | $64.78 | 24,200 |
| 12:26 PM | $64.82 | Down $ -0.01 | $64.83 | $64.82 | 4,300 |
| 12:25 PM | $64.83 | Down $ -0.02 | $64.84 | $64.83 | 2,700 |
| 12:24 PM | $64.85 | Up $0.03 | $64.85 | $64.82 | 2,800 |
| 12:23 PM | $64.82 | Down $ -0.02 | $64.83 | $64.81 | 5,800 |
| 12:22 PM | $64.84 | Down $ -0.01 | $64.86 | $64.84 | 10,100 |
| 12:21 PM | $64.85 | Up $0.01 | $64.85 | $64.83 | 5,100 |
| 12:20 PM | $64.84 | Down $ -0.01 | $64.86 | $64.83 | 10,700 |
| 12:19 PM | $64.85 | Up $0.01 | $64.86 | $64.84 | 5,200 |
| 12:18 PM | $64.84 | Down $ -0.05 | $64.90 | $64.82 | 10,800 |
| 12:17 PM | $64.89 | Down $0.00 | $64.91 | $64.89 | 5,600 |
| 12:16 PM | $64.90 | Up $0.02 | $64.90 | $64.86 | 6,300 |
| 12:15 PM | $64.88 | Down $ -0.04 | $64.92 | $64.86 | 51,100 |
| 12:14 PM | $64.92 | Up $0.00 | $64.93 | $64.91 | 19,100 |
| 12:13 PM | $64.92 | Down $ -0.05 | $64.97 | $64.92 | 24,300 |
| 12:12 PM | $64.97 | Up $0.01 | $64.98 | $64.96 | 3,500 |
| 12:11 PM | $64.96 | Up $0.00 | $64.97 | $64.96 | 2,000 |
| 12:10 PM | $64.96 | Down $ -0.02 | $64.98 | $64.96 | 3,300 |
| 12:09 PM | $64.98 | Down $ -0.02 | $65.00 | $64.98 | 3,300 |
| 12:08 PM | $65.00 | Up $0.00 | $65.01 | $65.00 | 5,900 |
| 12:07 PM | $65.00 | Up $0.00 | $65.00 | $65.00 | 300 |
| 12:06 PM | $65.00 | Up $0.02 | $65.01 | $64.99 | 2,700 |
| 12:05 PM | $64.98 | Up $0.01 | $64.99 | $64.98 | 2,600 |
| 12:04 PM | $64.97 | Down $ -0.02 | $64.98 | $64.96 | 3,800 |
| 12:03 PM | $64.99 | Down $ -0.02 | $65.01 | $64.99 | 4,000 |
| 12:02 PM | $65.01 | Up $0.00 | $65.02 | $65.00 | 2,700 |
| 12:01 PM | $65.01 | Down $ -0.01 | $65.03 | $65.01 | 1,400 |
| 12:00 PM | $65.02 | Up $0.00 | $65.03 | $65.02 | 1,900 |
| 11:59 AM | $65.02 | Up $0.00 | $65.02 | $65.00 | 3,200 |
| 11:58 AM | $65.02 | Up $0.01 | $65.03 | $65.02 | 1,600 |
| 11:57 AM | $65.01 | Down $ -0.02 | $65.03 | $64.99 | 9,100 |
| 11:56 AM | $65.03 | Down $0.00 | $65.04 | $65.02 | 3,800 |
| 11:55 AM | $65.04 | Down $ -0.01 | $65.04 | $65.03 | 1,200 |
| 11:54 AM | $65.04 | Up $0.00 | $65.05 | $65.04 | 1,200 |
| 11:53 AM | $65.04 | Down $ -0.02 | $65.06 | $65.04 | 9,600 |
| 11:52 AM | $65.06 | Down $ -0.02 | $65.08 | $65.05 | 5,100 |
| 11:51 AM | $65.08 | Down $ -0.01 | $65.09 | $65.07 | 2,500 |
| 11:50 AM | $65.09 | Up $0.02 | $65.09 | $65.07 | 2,700 |
| 11:49 AM | $65.07 | Up $0.01 | $65.08 | $65.06 | 3,300 |
| 11:48 AM | $65.06 | Down $ -0.01 | $65.07 | $65.05 | 3,800 |
| 11:47 AM | $65.07 | Up $0.04 | $65.08 | $65.04 | 6,200 |
| 11:46 AM | $65.03 | Up $0.01 | $65.03 | $65.02 | 2,000 |
| 11:45 AM | $65.02 | Up $0.02 | $65.02 | $65.00 | 2,500 |
| 11:44 AM | $65.00 | Down $0.00 | $65.00 | $64.98 | 2,900 |
| 11:43 AM | $65.00 | Up $0.06 | $65.00 | $64.94 | 6,100 |
| 11:42 AM | $64.94 | Down $ -0.01 | $64.95 | $64.92 | 31,600 |
| 11:41 AM | $64.95 | Up $0.00 | $64.96 | $64.93 | 25,500 |
| 11:40 AM | $64.95 | Down $ -0.02 | $64.98 | $64.94 | 31,800 |
| 11:39 AM | $64.98 | Down $ -0.01 | $64.99 | $64.97 | 14,600 |
| 11:38 AM | $64.98 | Down $ -0.04 | $65.04 | $64.98 | 13,100 |
| 11:37 AM | $65.02 | Up $0.01 | $65.03 | $65.01 | 4,800 |
| 11:36 AM | $65.01 | Down $ -0.02 | $65.04 | $65.01 | 8,700 |
| 11:35 AM | $65.03 | Down $ -0.01 | $65.05 | $65.02 | 7,800 |
| 11:34 AM | $65.04 | Up $0.00 | $65.05 | $65.03 | 15,200 |
| 11:33 AM | $65.04 | Up $0.01 | $65.06 | $65.03 | 6,800 |
| 11:32 AM | $65.04 | Down $ -0.02 | $65.04 | $65.03 | 2,300 |
| 11:31 AM | $65.05 | Up $0.00 | $65.05 | $65.04 | 1,700 |
| 11:30 AM | $65.05 | Up $0.03 | $65.05 | $65.03 | 3,500 |
| 11:29 AM | $65.02 | Down $ -0.06 | $65.08 | $65.01 | 10,700 |
| 11:28 AM | $65.08 | Up $0.02 | $65.09 | $65.06 | 17,800 |
| 11:27 AM | $65.06 | Down $ -0.02 | $65.08 | $65.05 | 5,900 |
| 11:26 AM | $65.08 | Up $0.00 | $65.09 | $65.08 | 9,600 |
| 11:25 AM | $65.08 | Down $ -0.01 | $65.11 | $65.08 | 6,700 |
| 11:24 AM | $65.09 | Down $0.00 | $65.10 | $65.08 | 16,000 |
| 11:23 AM | $65.10 | Up $0.04 | $65.10 | $65.06 | 26,200 |
| 11:22 AM | $65.06 | Up $0.02 | $65.07 | $65.03 | 17,300 |
| 11:21 AM | $65.04 | Up $0.01 | $65.04 | $65.03 | 3,800 |
| 11:20 AM | $65.04 | Up $0.05 | $65.05 | $65.00 | 6,600 |
| 11:19 AM | $64.99 | Down $ -0.02 | $65.01 | $64.98 | 4,600 |
| 11:18 AM | $65.01 | Up $0.07 | $65.01 | $64.93 | 10,600 |
| 11:17 AM | $64.94 | Down $ -0.03 | $64.98 | $64.94 | 12,400 |
| 11:16 AM | $64.97 | Up $0.04 | $64.98 | $64.93 | 12,300 |
| 11:15 AM | $64.93 | Down $ -0.04 | $64.98 | $64.93 | 33,900 |
| 11:14 AM | $64.98 | Up $0.00 | $64.99 | $64.96 | 18,700 |
| 11:13 AM | $64.98 | Down $ -0.02 | $64.99 | $64.97 | 2,900 |
| 11:12 AM | $64.99 | Up $0.01 | $64.99 | $64.97 | 6,500 |
| 11:11 AM | $64.98 | Down $ -0.04 | $65.02 | $64.97 | 12,900 |
| 11:10 AM | $65.02 | Up $0.02 | $65.02 | $65.00 | 5,800 |
| 11:09 AM | $65.00 | Down $ -0.02 | $65.02 | $65.00 | 7,700 |
| 11:08 AM | $65.02 | Up $0.00 | $65.03 | $65.02 | 3,800 |
| 11:07 AM | $65.02 | Up $0.01 | $65.03 | $65.01 | 4,800 |
| 11:06 AM | $65.01 | Down $ -0.02 | $65.04 | $65.01 | 5,600 |
| 11:05 AM | $65.03 | Down $ -0.01 | $65.04 | $65.02 | 4,400 |
| 11:04 AM | $65.04 | Down $ -0.03 | $65.07 | $65.02 | 11,900 |
| 11:03 AM | $65.07 | Up $0.00 | $65.07 | $65.05 | 7,900 |
| 11:02 AM | $65.07 | Up $0.02 | $65.07 | $65.05 | 3,700 |
| 11:01 AM | $65.05 | Up $0.02 | $65.07 | $65.04 | 1,400 |
| 11:00 AM | $65.03 | Up $0.03 | $65.04 | $65.00 | 3,300 |
| 10:59 AM | $65.00 | Down $ -0.03 | $65.02 | $64.98 | 15,100 |
| 10:58 AM | $65.03 | Up $0.01 | $65.04 | $65.02 | 3,800 |
| 10:57 AM | $65.02 | Down $ -0.03 | $65.08 | $65.02 | 8,800 |
| 10:56 AM | $65.05 | Up $0.04 | $65.05 | $65.00 | 17,100 |
| 10:55 AM | $65.01 | Down $ -0.04 | $65.04 | $65.00 | 3,200 |
| 10:54 AM | $65.05 | Up $0.03 | $65.09 | $65.03 | 20,100 |
| 10:53 AM | $65.02 | Up $0.01 | $65.02 | $64.98 | 7,900 |
| 10:52 AM | $65.01 | Up $0.07 | $65.01 | $64.94 | 13,800 |
| 10:51 AM | $64.94 | Down $ -0.03 | $64.98 | $64.92 | 10,900 |
| 10:50 AM | $64.97 | Down $ -0.07 | $65.05 | $64.97 | 13,600 |
| 10:49 AM | $65.04 | Down $ -0.04 | $65.08 | $65.04 | 6,400 |
| 10:48 AM | $65.08 | Up $0.04 | $65.08 | $65.04 | 9,900 |
| 10:47 AM | $65.04 | Up $0.05 | $65.04 | $64.98 | 8,400 |
| 10:46 AM | $64.99 | Up $0.01 | $65.00 | $64.98 | 2,700 |
| 10:45 AM | $64.98 | Up $0.01 | $64.99 | $64.97 | 4,600 |
| 10:44 AM | $64.97 | Down $ -0.06 | $65.03 | $64.97 | 51,800 |
| 10:43 AM | $65.03 | Down $ -0.02 | $65.08 | $65.03 | 14,000 |
| 10:42 AM | $65.04 | Down $ -0.05 | $65.09 | $65.04 | 10,000 |
| 10:41 AM | $65.09 | Up $0.04 | $65.10 | $65.05 | 14,100 |
| 10:40 AM | $65.05 | Down $ -0.01 | $65.05 | $65.04 | 2,900 |
| 10:39 AM | $65.06 | Down $ -0.03 | $65.10 | $65.06 | 5,300 |
| 10:38 AM | $65.09 | Up $0.04 | $65.09 | $65.05 | 3,800 |
| 10:37 AM | $65.05 | Down $ -0.02 | $65.08 | $65.05 | 6,400 |
| 10:36 AM | $65.07 | Up $0.02 | $65.07 | $65.05 | 5,500 |
| 10:35 AM | $65.05 | Down $ -0.01 | $65.08 | $65.04 | 6,800 |
| 10:34 AM | $65.06 | Down $ -0.01 | $65.07 | $65.03 | 36,100 |
| 10:33 AM | $65.07 | Down $ -0.02 | $65.10 | $65.07 | 12,400 |
| 10:32 AM | $65.09 | Down $ -0.01 | $65.10 | $65.08 | 5,800 |
| 10:31 AM | $65.10 | Up $0.01 | $65.11 | $65.09 | 3,500 |
| 10:30 AM | $65.09 | Down $ -0.01 | $65.10 | $65.07 | 4,500 |
| 10:29 AM | $65.10 | Down $ -0.01 | $65.14 | $65.09 | 6,200 |
| 10:28 AM | $65.11 | Up $0.07 | $65.11 | $65.04 | 4,500 |
| 10:27 AM | $65.04 | Down $ -0.03 | $65.06 | $65.03 | 10,800 |
| 10:26 AM | $65.07 | Down $ -0.01 | $65.08 | $65.06 | 8,300 |
| 10:25 AM | $65.08 | Up $0.01 | $65.10 | $65.07 | 7,900 |
| 10:24 AM | $65.07 | Down $ -0.01 | $65.11 | $65.06 | 12,900 |
| 10:23 AM | $65.08 | Down $ -0.01 | $65.09 | $65.06 | 18,700 |
| 10:22 AM | $65.09 | Up $0.00 | $65.10 | $65.08 | 4,100 |
| 10:21 AM | $65.09 | Down $ -0.02 | $65.11 | $65.08 | 9,000 |
| 10:20 AM | $65.11 | Down $ -0.03 | $65.13 | $65.10 | 15,500 |
| 10:19 AM | $65.14 | Down $ -0.08 | $65.23 | $65.11 | 49,600 |
| 10:18 AM | $65.23 | Down $ -0.01 | $65.23 | $65.21 | 8,000 |
| 10:17 AM | $65.23 | Down $ -0.02 | $65.25 | $65.23 | 3,400 |
| 10:16 AM | $65.25 | Down $ -0.02 | $65.27 | $65.25 | 3,000 |
| 10:15 AM | $65.27 | Up $0.06 | $65.29 | $65.20 | 9,900 |
| 10:14 AM | $65.21 | Down $ -0.01 | $65.23 | $65.19 | 7,900 |
| 10:13 AM | $65.22 | Down $ -0.01 | $65.26 | $65.18 | 23,300 |
| 10:12 AM | $65.23 | Up $0.02 | $65.24 | $65.21 | 7,500 |
| 10:11 AM | $65.21 | Down $ -0.11 | $65.33 | $65.21 | 27,700 |
| 10:10 AM | $65.32 | Up $0.01 | $65.35 | $65.31 | 6,200 |
| 10:09 AM | $65.31 | Down $ -0.05 | $65.35 | $65.30 | 16,700 |
| 10:08 AM | $65.36 | Down $ -0.04 | $65.40 | $65.35 | 7,600 |
| 10:07 AM | $65.40 | Down $ -0.06 | $65.46 | $65.39 | 20,600 |
| 10:06 AM | $65.47 | Up $0.01 | $65.49 | $65.46 | 4,900 |
| 10:05 AM | $65.46 | Down $ -0.01 | $65.49 | $65.44 | 15,700 |
| 10:04 AM | $65.47 | Down $ -0.05 | $65.53 | $65.46 | 20,500 |
| 10:03 AM | $65.52 | Down $ -0.01 | $65.54 | $65.51 | 4,800 |
| 10:02 AM | $65.53 | Down $ -0.06 | $65.59 | $65.53 | 15,700 |
| 10:01 AM | $65.59 | Up $0.02 | $65.60 | $65.58 | 3,200 |
| 10:00 AM | $65.57 | Down $ -0.04 | $65.62 | $65.57 | 10,100 |
| 09:59 AM | $65.61 | Up $0.02 | $65.62 | $65.59 | 6,800 |
| 09:58 AM | $65.59 | Up $0.02 | $65.59 | $65.57 | 6,700 |
| 09:57 AM | $65.57 | Up $0.02 | $65.58 | $65.55 | 7,400 |
| 09:56 AM | $65.55 | Down $ -0.02 | $65.58 | $65.53 | 9,400 |
| 09:55 AM | $65.57 | Up $0.02 | $65.57 | $65.54 | 9,400 |
| 09:54 AM | $65.55 | Down $ -0.01 | $65.56 | $65.54 | 3,700 |
| 09:53 AM | $65.56 | Up $0.00 | $65.57 | $65.54 | 4,700 |
| 09:52 AM | $65.56 | Up $0.01 | $65.57 | $65.53 | 3,900 |
| 09:51 AM | $65.55 | Up $0.03 | $65.56 | $65.52 | 6,600 |
| 09:50 AM | $65.52 | Up $0.00 | $65.53 | $65.50 | 5,600 |
| 09:49 AM | $65.52 | Up $0.03 | $65.53 | $65.48 | 5,000 |
| 09:48 AM | $65.49 | Up $0.04 | $65.49 | $65.44 | 9,400 |
| 09:47 AM | $65.45 | Up $0.02 | $65.47 | $65.44 | 7,000 |
| 09:46 AM | $65.44 | Down $ -0.03 | $65.47 | $65.42 | 6,500 |
| 09:45 AM | $65.47 | Down $ -0.09 | $65.55 | $65.41 | 26,100 |
| 09:44 AM | $65.56 | Down $ -0.01 | $65.58 | $65.55 | 21,500 |
| 09:43 AM | $65.57 | Up $0.02 | $65.58 | $65.55 | 4,000 |
| 09:42 AM | $65.55 | Up $0.03 | $65.55 | $65.51 | 5,800 |
| 09:41 AM | $65.52 | Up $0.03 | $65.52 | $65.49 | 4,600 |
| 09:40 AM | $65.49 | Up $0.05 | $65.49 | $65.40 | 10,500 |
| 09:39 AM | $65.44 | Up $0.02 | $65.46 | $65.42 | 11,100 |
| 09:38 AM | $65.42 | Down $ -0.06 | $65.48 | $65.41 | 5,300 |
| 09:37 AM | $65.48 | Down $ -0.01 | $65.52 | $65.46 | 10,300 |
| 09:36 AM | $65.49 | Down $ -0.08 | $65.55 | $65.48 | 6,700 |
| 09:35 AM | $65.57 | Down $ -0.02 | $65.58 | $65.49 | 27,600 |
| 09:34 AM | $65.59 | Up $0.03 | $65.59 | $65.56 | 4,500 |
| 09:33 AM | $65.56 | Down $ -0.05 | $65.63 | $65.56 | 4,000 |
| 09:32 AM | $65.61 | Up $0.07 | $65.62 | $65.57 | 4,600 |
| 09:31 AM | $65.54 | Down $ -0.07 | $65.63 | $65.47 | 17,900 |
| 09:30 AM | $65.61 | Up $0.14 | $65.61 | $65.51 | 1,896,900 |
| Previous close | $65.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-08-2025 | $65.47 | $65.28 | $65.62 | $65.22 | 14,987,000 |
| 08-08-2025 | $64.69 | $64.94 | $65.05 | $64.69 | 6,561,500 |
| 07-08-2025 | $64.76 | $64.55 | $64.83 | $64.54 | 6,613,800 |
| 06-08-2025 | $64.62 | $64.51 | $64.67 | $64.13 | 6,364,300 |
| 05-08-2025 | $64.40 | $64.75 | $64.75 | $64.19 | 12,306,200 |
| 01-08-2025 | $63.73 | $63.09 | $63.75 | $63.04 | 10,993,500 |
| 31-07-2025 | $62.75 | $62.70 | $62.98 | $62.61 | 3,497,700 |
| 30-07-2025 | $62.25 | $62.09 | $62.36 | $62.00 | 2,648,700 |
| 29-07-2025 | $62.08 | $62.09 | $62.18 | $61.83 | 2,121,800 |
| 28-07-2025 | $61.33 | $61.45 | $61.48 | $61.22 | 4,584,200 |
| 25-07-2025 | $61.67 | $61.99 | $62.02 | $61.66 | 7,746,500 |
| 24-07-2025 | $62.03 | $62.13 | $62.19 | $61.91 | 6,523,800 |
| 23-07-2025 | $61.84 | $61.85 | $62.05 | $61.77 | 6,493,500 |
| 22-07-2025 | $61.50 | $61.32 | $61.55 | $61.16 | 9,623,700 |
| 16-07-2025 | $61.91 | $62.10 | $62.25 | $61.83 | 5,849,100 |
| 15-07-2025 | $62.10 | $61.46 | $62.20 | $61.38 | 6,303,600 |
| 14-07-2025 | $61.92 | $61.60 | $61.94 | $61.50 | 6,966,100 |
| 11-07-2025 | $60.97 | $60.91 | $61.01 | $60.78 | 5,475,300 |
| 10-07-2025 | $60.80 | $59.84 | $60.85 | $59.84 | 9,559,500 |
| 09-07-2025 | $59.95 | $60.26 | $60.31 | $59.94 | 2,504,200 |
| 08-07-2025 | $60.55 | $60.37 | $60.61 | $60.17 | 3,250,400 |
| 07-07-2025 | $60.32 | $60.34 | $60.42 | $60.13 | 4,817,000 |
| 04-07-2025 | $60.89 | $60.92 | $60.96 | $60.85 | 508,900 |
| 03-07-2025 | $60.91 | $60.64 | $60.91 | $60.55 | 2,292,900 |
| 02-07-2025 | $60.85 | $60.69 | $61.14 | $60.61 | 4,720,100 |
| 30-06-2025 | $61.75 | $61.28 | $61.77 | $61.26 | 4,025,000 |
| 27-06-2025 | $61.40 | $61.59 | $61.71 | $61.05 | 6,118,600 |
| 26-06-2025 | $61.54 | $61.58 | $61.60 | $61.24 | 3,662,000 |
| 25-06-2025 | $61.04 | $61.11 | $61.19 | $60.85 | 3,937,800 |
| 24-06-2025 | $61.84 | $61.56 | $62.00 | $61.55 | 3,967,400 |
Graphs are not available, please refer to the detailed table