Quotes and Market Data
Find a quote
ENBRIDGE INC
63.02 Down -0.48 (-0.76 %)
Delayed : 2025/05/21 13:59:24
- Previous close $63.50
- Opening $63.94
- Price Ask $63.02
- Price Bid $63.02
- Size Bid 17
- Size Ask 9
- Today High $63.94
- Today Low $62.31
- 52 Weeks High $65.62
- 52 Weeks Low $47.41
- Volume 4,848,269
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:59 PM | $63.01 | Up $0.01 | $63.03 | $63.01 | 5,900 |
| 01:58 PM | $63.00 | Up $0.03 | $63.00 | $62.98 | 7,600 |
| 01:57 PM | $62.97 | Up $0.00 | $62.99 | $62.96 | 7,700 |
| 01:56 PM | $62.97 | Down $ -0.01 | $62.98 | $62.96 | 5,500 |
| 01:55 PM | $62.98 | Up $0.03 | $62.98 | $62.96 | 7,800 |
| 01:54 PM | $62.95 | Down $ -0.02 | $62.99 | $62.95 | 6,200 |
| 01:53 PM | $62.97 | Up $0.04 | $62.97 | $62.93 | 5,800 |
| 01:52 PM | $62.93 | Down $ -0.02 | $62.95 | $62.93 | 3,600 |
| 01:51 PM | $62.95 | Up $0.00 | $62.95 | $62.93 | 2,400 |
| 01:50 PM | $62.95 | Down $ -0.01 | $62.95 | $62.92 | 7,700 |
| 01:49 PM | $62.95 | Down $ -0.04 | $62.99 | $62.95 | 5,700 |
| 01:48 PM | $62.99 | Up $0.02 | $62.99 | $62.98 | 2,100 |
| 01:47 PM | $62.97 | Up $0.01 | $62.99 | $62.97 | 5,300 |
| 01:46 PM | $62.96 | Down $ -0.02 | $62.98 | $62.95 | 12,700 |
| 01:45 PM | $62.98 | Down $ -0.03 | $63.01 | $62.98 | 5,400 |
| 01:44 PM | $63.01 | Up $0.02 | $63.03 | $62.99 | 3,800 |
| 01:43 PM | $62.99 | Down $ -0.02 | $63.02 | $62.99 | 9,700 |
| 01:42 PM | $63.01 | Down $ -0.05 | $63.07 | $63.01 | 5,400 |
| 01:41 PM | $63.06 | Down $ -0.04 | $63.11 | $63.06 | 3,800 |
| 01:40 PM | $63.10 | Up $0.01 | $63.13 | $63.08 | 21,200 |
| 01:39 PM | $63.09 | Up $0.04 | $63.14 | $63.05 | 42,500 |
| 01:38 PM | $63.05 | Up $0.04 | $63.06 | $63.02 | 7,500 |
| 01:37 PM | $63.01 | Down $0.00 | $63.03 | $63.01 | 10,700 |
| 01:36 PM | $63.01 | Up $0.04 | $63.02 | $62.97 | 13,900 |
| 01:35 PM | $62.97 | Up $0.02 | $62.97 | $62.94 | 6,100 |
| 01:34 PM | $62.95 | Down $ -0.03 | $63.00 | $62.94 | 10,800 |
| 01:33 PM | $62.98 | Down $ -0.01 | $63.04 | $62.98 | 32,000 |
| 01:32 PM | $62.99 | Up $0.03 | $62.99 | $62.96 | 14,100 |
| 01:31 PM | $62.96 | Up $0.07 | $62.96 | $62.87 | 13,400 |
| 01:30 PM | $62.89 | Up $0.01 | $62.90 | $62.86 | 13,900 |
| 01:29 PM | $62.88 | Up $0.00 | $62.89 | $62.87 | 7,300 |
| 01:28 PM | $62.88 | Down $ -0.02 | $62.92 | $62.88 | 7,500 |
| 01:27 PM | $62.90 | Up $0.00 | $62.92 | $62.88 | 9,500 |
| 01:26 PM | $62.90 | Up $0.05 | $62.90 | $62.84 | 12,800 |
| 01:25 PM | $62.86 | Up $0.02 | $62.88 | $62.83 | 15,700 |
| 01:24 PM | $62.84 | Down $ -0.02 | $62.85 | $62.81 | 15,000 |
| 01:23 PM | $62.85 | Up $0.01 | $62.87 | $62.80 | 16,600 |
| 01:22 PM | $62.84 | Down $ -0.03 | $62.86 | $62.83 | 10,700 |
| 01:21 PM | $62.87 | Up $0.00 | $62.87 | $62.83 | 9,100 |
| 01:20 PM | $62.87 | Down $ -0.01 | $62.90 | $62.86 | 12,200 |
| 01:19 PM | $62.88 | Up $0.03 | $62.89 | $62.82 | 13,300 |
| 01:18 PM | $62.85 | Down $ -0.04 | $62.89 | $62.84 | 20,900 |
| 01:17 PM | $62.89 | Down $ -0.09 | $62.98 | $62.88 | 20,500 |
| 01:16 PM | $62.98 | Down $ -0.02 | $63.01 | $62.96 | 44,300 |
| 01:15 PM | $63.00 | Down $ -0.02 | $63.02 | $62.99 | 23,400 |
| 01:14 PM | $63.02 | Up $0.02 | $63.04 | $62.99 | 34,800 |
| 01:13 PM | $63.00 | Up $0.08 | $63.02 | $62.93 | 38,600 |
| 01:12 PM | $62.93 | Up $0.02 | $62.93 | $62.89 | 8,000 |
| 01:11 PM | $62.90 | Down $ -0.01 | $62.92 | $62.90 | 4,000 |
| 01:10 PM | $62.91 | Down $ -0.01 | $62.93 | $62.90 | 4,900 |
| 01:09 PM | $62.92 | Up $0.00 | $62.93 | $62.91 | 4,300 |
| 01:08 PM | $62.92 | Up $0.01 | $62.93 | $62.90 | 4,100 |
| 01:07 PM | $62.91 | Up $0.01 | $62.92 | $62.89 | 2,400 |
| 01:06 PM | $62.90 | Up $0.04 | $62.93 | $62.86 | 12,700 |
| 01:05 PM | $62.86 | Down $ -0.02 | $62.87 | $62.84 | 2,500 |
| 01:04 PM | $62.88 | Up $0.07 | $62.90 | $62.81 | 14,100 |
| 01:03 PM | $62.81 | Down $ -0.01 | $62.83 | $62.80 | 4,000 |
| 01:02 PM | $62.82 | Down $ -0.10 | $62.92 | $62.82 | 11,800 |
| 01:01 PM | $62.92 | Down $ -0.02 | $62.94 | $62.91 | 4,400 |
| 01:00 PM | $62.94 | Up $0.02 | $62.94 | $62.91 | 17,100 |
| 12:59 PM | $62.92 | Up $0.03 | $62.93 | $62.90 | 47,600 |
| 12:58 PM | $62.89 | Up $0.02 | $62.89 | $62.88 | 15,000 |
| 12:57 PM | $62.87 | Up $0.02 | $62.91 | $62.86 | 17,900 |
| 12:56 PM | $62.85 | Up $0.00 | $62.87 | $62.84 | 18,900 |
| 12:55 PM | $62.85 | Up $0.05 | $62.87 | $62.79 | 38,800 |
| 12:54 PM | $62.80 | Up $0.01 | $62.81 | $62.75 | 13,200 |
| 12:53 PM | $62.79 | Down $ -0.01 | $62.80 | $62.79 | 5,400 |
| 12:52 PM | $62.80 | Down $ -0.01 | $62.81 | $62.80 | 4,700 |
| 12:51 PM | $62.81 | Up $0.02 | $62.81 | $62.79 | 4,300 |
| 12:50 PM | $62.79 | Down $ -0.01 | $62.80 | $62.79 | 4,600 |
| 12:49 PM | $62.80 | Up $0.00 | $62.82 | $62.79 | 9,000 |
| 12:48 PM | $62.80 | Up $0.04 | $62.81 | $62.76 | 3,500 |
| 12:47 PM | $62.76 | Up $0.01 | $62.76 | $62.75 | 2,900 |
| 12:46 PM | $62.75 | Down $ -0.01 | $62.76 | $62.75 | 6,300 |
| 12:45 PM | $62.76 | Up $0.01 | $62.78 | $62.75 | 26,900 |
| 12:44 PM | $62.75 | Up $0.06 | $62.75 | $62.69 | 12,100 |
| 12:43 PM | $62.69 | Down $ -0.01 | $62.70 | $62.69 | 1,400 |
| 12:42 PM | $62.70 | Up $0.02 | $62.70 | $62.69 | 700 |
| 12:41 PM | $62.68 | Down $ -0.02 | $62.71 | $62.68 | 6,000 |
| 12:40 PM | $62.70 | Up $0.01 | $62.70 | $62.69 | 4,900 |
| 12:39 PM | $62.69 | Up $0.00 | $62.71 | $62.69 | 6,700 |
| 12:38 PM | $62.69 | Down $ -0.02 | $62.70 | $62.68 | 6,100 |
| 12:37 PM | $62.71 | Down $ -0.01 | $62.74 | $62.70 | 10,400 |
| 12:36 PM | $62.72 | Up $0.00 | $62.75 | $62.72 | 6,100 |
| 12:35 PM | $62.72 | Up $0.00 | $62.72 | $62.72 | 100 |
| 12:34 PM | $62.72 | Up $0.00 | $62.74 | $62.72 | 2,500 |
| 12:33 PM | $62.72 | Up $0.00 | $62.73 | $62.71 | 2,000 |
| 12:32 PM | $62.72 | Down $ -0.02 | $62.76 | $62.72 | 11,000 |
| 12:31 PM | $62.74 | Up $0.01 | $62.74 | $62.73 | 1,200 |
| 12:30 PM | $62.73 | Up $0.03 | $62.73 | $62.68 | 11,700 |
| 12:29 PM | $62.70 | Up $0.07 | $62.70 | $62.63 | 12,900 |
| 12:28 PM | $62.63 | Up $0.01 | $62.63 | $62.61 | 3,100 |
| 12:27 PM | $62.62 | Up $0.00 | $62.62 | $62.61 | 1,900 |
| 12:26 PM | $62.62 | Down $ -0.01 | $62.63 | $62.62 | 1,700 |
| 12:25 PM | $62.63 | Down $ -0.03 | $62.65 | $62.63 | 6,800 |
| 12:24 PM | $62.66 | Up $0.03 | $62.67 | $62.63 | 5,700 |
| 12:23 PM | $62.63 | Down $ -0.01 | $62.63 | $62.62 | 1,300 |
| 12:22 PM | $62.64 | Up $0.00 | $62.64 | $62.63 | 6,400 |
| 12:21 PM | $62.63 | Up $0.03 | $62.63 | $62.61 | 2,700 |
| 12:20 PM | $62.60 | Down $ -0.01 | $62.61 | $62.59 | 7,400 |
| 12:19 PM | $62.61 | Up $0.05 | $62.62 | $62.57 | 13,600 |
| 12:18 PM | $62.56 | Down $ -0.03 | $62.59 | $62.55 | 13,500 |
| 12:17 PM | $62.59 | Up $0.01 | $62.62 | $62.59 | 10,800 |
| 12:16 PM | $62.58 | Down $ -0.04 | $62.61 | $62.57 | 11,400 |
| 12:15 PM | $62.62 | Up $0.01 | $62.62 | $62.61 | 4,200 |
| 12:14 PM | $62.61 | Down $ -0.05 | $62.66 | $62.61 | 17,600 |
| 12:13 PM | $62.66 | Up $0.00 | $62.68 | $62.65 | 32,800 |
| 12:12 PM | $62.66 | Up $0.03 | $62.67 | $62.60 | 27,300 |
| 12:11 PM | $62.63 | Up $0.05 | $62.63 | $62.56 | 19,900 |
| 12:10 PM | $62.58 | Up $0.01 | $62.59 | $62.55 | 18,100 |
| 12:09 PM | $62.57 | Up $0.04 | $62.58 | $62.53 | 12,200 |
| 12:08 PM | $62.53 | Up $0.07 | $62.54 | $62.47 | 6,500 |
| 12:07 PM | $62.46 | Up $0.03 | $62.46 | $62.44 | 3,600 |
| 12:06 PM | $62.43 | Down $ -0.02 | $62.45 | $62.43 | 3,700 |
| 12:05 PM | $62.45 | Up $0.00 | $62.45 | $62.44 | 7,400 |
| 12:04 PM | $62.45 | Up $0.00 | $62.46 | $62.43 | 5,200 |
| 12:03 PM | $62.45 | Up $0.03 | $62.47 | $62.43 | 8,700 |
| 12:02 PM | $62.42 | Up $0.00 | $62.44 | $62.41 | 7,100 |
| 12:01 PM | $62.42 | Up $0.02 | $62.42 | $62.39 | 10,400 |
| 12:00 PM | $62.40 | Up $0.05 | $62.40 | $62.36 | 5,600 |
| 11:59 AM | $62.36 | Down $ -0.02 | $62.37 | $62.36 | 2,100 |
| 11:58 AM | $62.37 | Down $ -0.01 | $62.38 | $62.37 | 2,400 |
| 11:57 AM | $62.38 | Down $ -0.03 | $62.42 | $62.37 | 3,900 |
| 11:56 AM | $62.41 | Down $ -0.08 | $62.49 | $62.40 | 8,700 |
| 11:55 AM | $62.49 | Down $ -0.01 | $62.50 | $62.49 | 400 |
| 11:54 AM | $62.50 | Up $0.02 | $62.50 | $62.47 | 5,300 |
| 11:53 AM | $62.48 | Up $0.05 | $62.48 | $62.43 | 12,000 |
| 11:52 AM | $62.43 | Down $ -0.02 | $62.44 | $62.42 | 2,800 |
| 11:51 AM | $62.44 | Down $ -0.01 | $62.46 | $62.44 | 4,800 |
| 11:50 AM | $62.45 | Up $0.00 | $62.45 | $62.43 | 5,200 |
| 11:49 AM | $62.45 | Down $ -0.01 | $62.46 | $62.45 | 5,100 |
| 11:48 AM | $62.46 | Up $0.01 | $62.46 | $62.45 | 3,400 |
| 11:47 AM | $62.45 | Down $ -0.02 | $62.48 | $62.43 | 12,900 |
| 11:46 AM | $62.47 | Up $0.04 | $62.47 | $62.42 | 15,100 |
| 11:45 AM | $62.43 | Down $ -0.02 | $62.46 | $62.43 | 3,900 |
| 11:44 AM | $62.45 | Up $0.00 | $62.46 | $62.44 | 8,500 |
| 11:43 AM | $62.45 | Up $0.03 | $62.45 | $62.41 | 4,600 |
| 11:42 AM | $62.42 | Up $0.02 | $62.43 | $62.39 | 6,900 |
| 11:41 AM | $62.40 | Up $0.04 | $62.44 | $62.36 | 12,400 |
| 11:40 AM | $62.36 | Up $0.02 | $62.36 | $62.34 | 2,100 |
| 11:39 AM | $62.34 | Down $ -0.01 | $62.36 | $62.32 | 9,600 |
| 11:38 AM | $62.36 | Up $0.00 | $62.36 | $62.34 | 4,400 |
| 11:37 AM | $62.36 | Up $0.00 | $62.36 | $62.35 | 1,400 |
| 11:36 AM | $62.35 | Up $0.00 | $62.36 | $62.34 | 7,600 |
| 11:35 AM | $62.35 | Up $0.01 | $62.35 | $62.31 | 11,800 |
| 11:34 AM | $62.34 | Up $0.00 | $62.34 | $62.34 | 900 |
| 11:33 AM | $62.34 | Up $0.00 | $62.37 | $62.34 | 6,600 |
| 11:32 AM | $62.34 | Down $ -0.02 | $62.38 | $62.34 | 7,000 |
| 11:31 AM | $62.36 | Up $0.01 | $62.36 | $62.33 | 5,700 |
| 11:30 AM | $62.35 | Up $0.00 | $62.36 | $62.33 | 7,300 |
| 11:29 AM | $62.35 | Down $ -0.06 | $62.41 | $62.33 | 18,200 |
| 11:28 AM | $62.41 | Down $ -0.04 | $62.44 | $62.41 | 5,500 |
| 11:27 AM | $62.45 | Down $ -0.02 | $62.48 | $62.45 | 7,100 |
| 11:26 AM | $62.47 | Up $0.00 | $62.48 | $62.46 | 4,300 |
| 11:25 AM | $62.47 | Down $ -0.03 | $62.51 | $62.47 | 9,800 |
| 11:24 AM | $62.50 | Up $0.01 | $62.51 | $62.48 | 11,300 |
| 11:23 AM | $62.50 | Down $ -0.02 | $62.52 | $62.48 | 14,700 |
| 11:22 AM | $62.51 | Up $0.00 | $62.51 | $62.49 | 18,800 |
| 11:21 AM | $62.51 | Down $ -0.02 | $62.54 | $62.50 | 8,500 |
| 11:20 AM | $62.53 | Up $0.05 | $62.55 | $62.49 | 14,400 |
| 11:19 AM | $62.49 | Up $0.00 | $62.49 | $62.47 | 9,700 |
| 11:18 AM | $62.49 | Up $0.03 | $62.49 | $62.44 | 20,900 |
| 11:17 AM | $62.45 | Up $0.00 | $62.45 | $62.43 | 14,300 |
| 11:16 AM | $62.45 | Down $ -0.06 | $62.54 | $62.45 | 22,400 |
| 11:15 AM | $62.51 | Up $0.02 | $62.51 | $62.49 | 4,600 |
| 11:14 AM | $62.49 | Up $0.02 | $62.50 | $62.47 | 10,700 |
| 11:13 AM | $62.47 | Up $0.00 | $62.48 | $62.47 | 26,300 |
| 11:12 AM | $62.47 | Down $ -0.06 | $62.53 | $62.47 | 6,700 |
| 11:11 AM | $62.53 | Up $0.05 | $62.53 | $62.49 | 5,200 |
| 11:10 AM | $62.48 | Up $0.02 | $62.48 | $62.46 | 16,200 |
| 11:09 AM | $62.46 | Down $ -0.01 | $62.48 | $62.46 | 4,200 |
| 11:08 AM | $62.47 | Up $0.07 | $62.48 | $62.41 | 13,800 |
| 11:07 AM | $62.40 | Down $ -0.01 | $62.43 | $62.40 | 5,400 |
| 11:06 AM | $62.41 | Down $ -0.02 | $62.43 | $62.38 | 5,500 |
| 11:05 AM | $62.43 | Down $ -0.05 | $62.47 | $62.42 | 5,400 |
| 11:04 AM | $62.48 | Up $0.00 | $62.48 | $62.45 | 7,200 |
| 11:03 AM | $62.48 | Up $0.03 | $62.48 | $62.45 | 5,100 |
| 11:02 AM | $62.45 | Up $0.05 | $62.48 | $62.37 | 21,800 |
| 11:01 AM | $62.40 | Down $0.00 | $62.40 | $62.38 | 6,200 |
| 11:00 AM | $62.40 | Down $ -0.01 | $62.41 | $62.39 | 13,600 |
| 10:59 AM | $62.41 | Down $ -0.03 | $62.43 | $62.41 | 6,100 |
| 10:58 AM | $62.44 | Up $0.01 | $62.44 | $62.41 | 9,800 |
| 10:57 AM | $62.43 | Down $ -0.02 | $62.46 | $62.43 | 7,100 |
| 10:56 AM | $62.45 | Up $0.01 | $62.46 | $62.43 | 7,700 |
| 10:55 AM | $62.44 | Down $ -0.01 | $62.45 | $62.43 | 6,300 |
| 10:54 AM | $62.45 | Down $ -0.01 | $62.48 | $62.43 | 14,500 |
| 10:53 AM | $62.46 | Up $0.00 | $62.46 | $62.46 | 1,700 |
| 10:52 AM | $62.46 | Down $ -0.03 | $62.50 | $62.45 | 3,900 |
| 10:51 AM | $62.49 | Up $0.01 | $62.49 | $62.48 | 1,600 |
| 10:50 AM | $62.48 | Up $0.00 | $62.48 | $62.43 | 10,200 |
| 10:49 AM | $62.48 | Up $0.01 | $62.50 | $62.47 | 5,000 |
| 10:48 AM | $62.47 | Down $ -0.05 | $62.52 | $62.47 | 16,900 |
| 10:47 AM | $62.52 | Down $ -0.04 | $62.56 | $62.50 | 10,600 |
| 10:46 AM | $62.56 | Down $ -0.04 | $62.60 | $62.56 | 12,400 |
| 10:45 AM | $62.60 | Up $0.00 | $62.63 | $62.60 | 4,800 |
| 10:44 AM | $62.60 | Down $ -0.01 | $62.64 | $62.60 | 16,000 |
| 10:43 AM | $62.61 | Down $ -0.01 | $62.63 | $62.61 | 7,700 |
| 10:42 AM | $62.62 | Down $ -0.02 | $62.64 | $62.62 | 5,400 |
| 10:41 AM | $62.64 | Up $0.06 | $62.66 | $62.58 | 11,800 |
| 10:40 AM | $62.58 | Up $0.01 | $62.58 | $62.55 | 3,100 |
| 10:39 AM | $62.57 | Up $0.05 | $62.58 | $62.51 | 11,500 |
| 10:38 AM | $62.52 | Down $ -0.04 | $62.55 | $62.51 | 7,700 |
| 10:37 AM | $62.56 | Up $0.03 | $62.56 | $62.53 | 6,300 |
| 10:36 AM | $62.54 | Up $0.02 | $62.54 | $62.52 | 4,700 |
| 10:35 AM | $62.51 | Down $ -0.03 | $62.53 | $62.51 | 8,700 |
| 10:34 AM | $62.54 | Down $ -0.03 | $62.55 | $62.52 | 10,100 |
| 10:33 AM | $62.57 | Down $ -0.01 | $62.60 | $62.56 | 12,900 |
| 10:32 AM | $62.58 | Down $ -0.02 | $62.60 | $62.57 | 4,500 |
| 10:31 AM | $62.60 | Down $ -0.01 | $62.61 | $62.58 | 7,200 |
| 10:30 AM | $62.61 | Down $ -0.01 | $62.62 | $62.58 | 14,500 |
| 10:29 AM | $62.62 | Down $ -0.04 | $62.67 | $62.62 | 13,300 |
| 10:28 AM | $62.66 | Down $ -0.03 | $62.69 | $62.66 | 4,000 |
| 10:27 AM | $62.69 | Down $ -0.07 | $62.79 | $62.69 | 43,000 |
| 10:26 AM | $62.76 | Down $ -0.02 | $62.78 | $62.76 | 5,300 |
| 10:25 AM | $62.78 | Down $ -0.03 | $62.83 | $62.77 | 18,000 |
| 10:24 AM | $62.81 | Up $0.01 | $62.81 | $62.80 | 2,800 |
| 10:23 AM | $62.80 | Up $0.02 | $62.80 | $62.78 | 5,300 |
| 10:22 AM | $62.78 | Up $0.00 | $62.78 | $62.75 | 3,300 |
| 10:21 AM | $62.78 | Up $0.05 | $62.78 | $62.74 | 3,600 |
| 10:20 AM | $62.73 | Down $ -0.02 | $62.74 | $62.72 | 3,800 |
| 10:19 AM | $62.75 | Up $0.02 | $62.75 | $62.73 | 3,400 |
| 10:18 AM | $62.73 | Up $0.03 | $62.74 | $62.70 | 6,900 |
| 10:17 AM | $62.70 | Down $ -0.01 | $62.72 | $62.69 | 4,100 |
| 10:16 AM | $62.71 | Up $0.02 | $62.72 | $62.69 | 4,000 |
| 10:15 AM | $62.69 | Up $0.02 | $62.72 | $62.67 | 5,400 |
| 10:14 AM | $62.67 | Down $ -0.04 | $62.70 | $62.65 | 10,300 |
| 10:13 AM | $62.71 | Down $ -0.02 | $62.73 | $62.70 | 3,600 |
| 10:12 AM | $62.73 | Up $0.01 | $62.73 | $62.68 | 7,200 |
| 10:11 AM | $62.72 | Up $0.01 | $62.73 | $62.68 | 10,300 |
| 10:10 AM | $62.71 | Up $0.02 | $62.74 | $62.69 | 17,400 |
| 10:09 AM | $62.69 | Down $ -0.05 | $62.73 | $62.68 | 5,800 |
| 10:08 AM | $62.74 | Down $ -0.02 | $62.76 | $62.72 | 8,200 |
| 10:07 AM | $62.76 | Down $ -0.05 | $62.84 | $62.76 | 8,800 |
| 10:06 AM | $62.81 | Down $ -0.07 | $62.88 | $62.81 | 5,800 |
| 10:05 AM | $62.88 | Up $0.05 | $62.88 | $62.83 | 6,600 |
| 10:04 AM | $62.83 | Down $ -0.03 | $62.86 | $62.80 | 10,200 |
| 10:03 AM | $62.86 | Down $ -0.13 | $62.98 | $62.86 | 9,200 |
| 10:02 AM | $62.99 | Down $ -0.02 | $63.01 | $62.98 | 7,600 |
| 10:01 AM | $63.01 | Down $ -0.05 | $63.08 | $62.98 | 12,400 |
| 10:00 AM | $63.06 | Up $0.03 | $63.06 | $62.98 | 26,600 |
| 09:59 AM | $63.03 | Down $ -0.11 | $63.13 | $63.03 | 17,400 |
| 09:58 AM | $63.14 | Down $ -0.02 | $63.18 | $63.13 | 13,400 |
| 09:57 AM | $63.16 | Down $ -0.03 | $63.19 | $63.15 | 20,700 |
| 09:56 AM | $63.19 | Up $0.01 | $63.19 | $63.12 | 21,500 |
| 09:55 AM | $63.18 | Down $ -0.06 | $63.25 | $63.18 | 22,800 |
| 09:54 AM | $63.24 | Up $0.07 | $63.25 | $63.17 | 19,900 |
| 09:53 AM | $63.17 | Down $ -0.07 | $63.26 | $63.17 | 21,800 |
| 09:52 AM | $63.24 | Up $0.00 | $63.25 | $63.21 | 13,600 |
| 09:51 AM | $63.24 | Up $0.01 | $63.25 | $63.23 | 3,300 |
| 09:50 AM | $63.23 | Up $0.00 | $63.25 | $63.21 | 7,000 |
| 09:49 AM | $63.23 | Down $ -0.01 | $63.25 | $63.23 | 6,100 |
| 09:48 AM | $63.24 | Up $0.05 | $63.25 | $63.18 | 5,700 |
| 09:47 AM | $63.19 | Down $ -0.04 | $63.25 | $63.13 | 26,900 |
| 09:46 AM | $63.23 | Up $0.00 | $63.24 | $63.21 | 6,900 |
| 09:45 AM | $63.23 | Down $ -0.06 | $63.30 | $63.23 | 9,800 |
| 09:44 AM | $63.29 | Up $0.01 | $63.30 | $63.28 | 5,700 |
| 09:43 AM | $63.28 | Down $ -0.05 | $63.34 | $63.28 | 31,100 |
| 09:42 AM | $63.33 | Down $ -0.04 | $63.37 | $63.32 | 7,700 |
| 09:41 AM | $63.37 | Down $ -0.06 | $63.42 | $63.37 | 18,600 |
| 09:40 AM | $63.43 | Down $ -0.01 | $63.44 | $63.41 | 14,300 |
| 09:39 AM | $63.44 | Down $ -0.02 | $63.48 | $63.41 | 13,700 |
| 09:38 AM | $63.46 | Down $ -0.01 | $63.50 | $63.44 | 10,800 |
| 09:37 AM | $63.47 | Down $ -0.01 | $63.51 | $63.46 | 11,300 |
| 09:36 AM | $63.48 | Up $0.02 | $63.50 | $63.46 | 3,200 |
| 09:35 AM | $63.46 | Down $ -0.05 | $63.53 | $63.44 | 12,900 |
| 09:34 AM | $63.51 | Up $0.08 | $63.51 | $63.45 | 14,600 |
| 09:33 AM | $63.43 | Down $ -0.07 | $63.51 | $63.43 | 11,400 |
| 09:32 AM | $63.50 | Down $ -0.05 | $63.61 | $63.49 | 19,000 |
| 09:31 AM | $63.55 | Down $ -0.08 | $63.64 | $63.55 | 8,300 |
| 09:30 AM | $63.63 | Up $0.13 | $63.94 | $63.60 | 2,088,700 |
| Previous close | $63.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-05-2025 | $63.08 | $62.36 | $63.14 | $62.36 | 1,400,200 |
| 20-05-2025 | $63.50 | $63.23 | $63.76 | $63.21 | 6,629,900 |
| 16-05-2025 | $62.73 | $62.72 | $62.90 | $62.71 | 12,759,100 |
| 15-05-2025 | $62.71 | $62.21 | $62.72 | $62.18 | 18,313,300 |
| 14-05-2025 | $62.75 | $62.24 | $62.77 | $62.17 | 3,019,700 |
| 13-05-2025 | $62.12 | $62.34 | $62.49 | $61.96 | 6,663,400 |
| 12-05-2025 | $62.29 | $62.15 | $62.32 | $61.45 | 12,213,000 |
| 09-05-2025 | $64.30 | $64.03 | $64.30 | $63.67 | 15,144,800 |
| 08-05-2025 | $63.79 | $64.37 | $64.58 | $63.72 | 10,511,500 |
| 07-05-2025 | $64.74 | $64.44 | $64.74 | $64.38 | 12,560,700 |
| 06-05-2025 | $63.57 | $63.82 | $63.98 | $63.44 | 16,955,300 |
| 05-05-2025 | $64.34 | $64.28 | $64.48 | $64.25 | 17,221,700 |
| 02-05-2025 | $64.73 | $64.49 | $64.73 | $64.10 | 4,047,700 |
| 01-05-2025 | $64.41 | $64.51 | $64.74 | $64.33 | 9,324,200 |
| 30-04-2025 | $64.47 | $63.91 | $64.53 | $63.83 | 8,906,200 |
| 29-04-2025 | $64.52 | $64.57 | $64.78 | $64.48 | 6,390,800 |
| 28-04-2025 | $64.45 | $64.14 | $64.55 | $64.05 | 8,731,600 |
| 25-04-2025 | $64.01 | $63.87 | $64.10 | $63.76 | 7,444,200 |
| 24-04-2025 | $64.25 | $64.21 | $64.48 | $63.94 | 6,456,800 |
| 23-04-2025 | $63.30 | $62.97 | $63.35 | $62.84 | 2,799,700 |
| 22-04-2025 | $63.11 | $63.37 | $63.52 | $62.65 | 7,938,500 |
| 21-04-2025 | $62.26 | $62.29 | $62.44 | $61.77 | 3,775,900 |
| 17-04-2025 | $62.82 | $63.03 | $63.45 | $62.72 | 4,211,300 |
| 16-04-2025 | $61.91 | $62.20 | $62.32 | $61.55 | 6,475,300 |
| 15-04-2025 | $61.78 | $61.88 | $61.96 | $61.71 | 3,198,700 |
| 14-04-2025 | $61.05 | $60.46 | $61.17 | $60.38 | 4,329,900 |
| 11-04-2025 | $60.05 | $59.14 | $60.24 | $59.13 | 5,809,700 |
| 10-04-2025 | $58.46 | $57.75 | $58.69 | $57.23 | 3,283,800 |
| 09-04-2025 | $58.92 | $56.90 | $59.30 | $56.58 | 8,207,200 |
| 08-04-2025 | $58.67 | $59.78 | $59.92 | $57.90 | 5,508,500 |
Graphs are not available, please refer to the detailed table