Quotes and Market Data
Find a quote
ENBRIDGE INC
62.73 Up 0.03 (0.05 %)
Delayed : 2025/06/11 04:00:09
- Previous close $62.70
- Opening $62.77
- Price Ask $62.48
- Price Bid $62.48
- Size Bid 2
- Size Ask 1
- Today High $63.21
- Today Low $62.33
- 52 Weeks High $65.62
- 52 Weeks Low $47.41
- Volume 8,789,305
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $62.73 | Up $0.04 | $62.73 | $62.73 | 6,380,600 |
| 03:59 PM | $62.69 | Up $0.02 | $62.69 | $62.66 | 47,100 |
| 03:58 PM | $62.67 | Down $ -0.04 | $62.72 | $62.67 | 26,700 |
| 03:57 PM | $62.71 | Down $ -0.01 | $62.71 | $62.68 | 29,800 |
| 03:56 PM | $62.72 | Up $0.05 | $62.73 | $62.67 | 22,300 |
| 03:55 PM | $62.67 | Up $0.02 | $62.69 | $62.65 | 27,100 |
| 03:54 PM | $62.65 | Down $ -0.01 | $62.65 | $62.63 | 22,200 |
| 03:53 PM | $62.66 | Up $0.01 | $62.66 | $62.64 | 10,700 |
| 03:52 PM | $62.65 | Down $ -0.02 | $62.66 | $62.65 | 4,800 |
| 03:51 PM | $62.67 | Up $0.02 | $62.68 | $62.64 | 12,100 |
| 03:50 PM | $62.65 | Up $0.04 | $62.67 | $62.61 | 44,400 |
| 03:49 PM | $62.61 | Down $ -0.02 | $62.63 | $62.60 | 14,200 |
| 03:48 PM | $62.63 | Down $ -0.03 | $62.68 | $62.62 | 6,700 |
| 03:47 PM | $62.67 | Down $ -0.02 | $62.68 | $62.67 | 4,500 |
| 03:46 PM | $62.69 | Up $0.02 | $62.70 | $62.67 | 19,100 |
| 03:45 PM | $62.67 | Up $0.01 | $62.67 | $62.67 | 1,300 |
| 03:44 PM | $62.66 | Down $ -0.01 | $62.67 | $62.66 | 1,500 |
| 03:43 PM | $62.67 | Up $0.03 | $62.67 | $62.64 | 5,400 |
| 03:42 PM | $62.64 | Down $ -0.05 | $62.69 | $62.64 | 8,600 |
| 03:41 PM | $62.69 | Up $0.01 | $62.70 | $62.67 | 3,900 |
| 03:40 PM | $62.68 | Up $0.02 | $62.68 | $62.67 | 6,400 |
| 03:39 PM | $62.66 | Up $0.01 | $62.66 | $62.65 | 4,100 |
| 03:38 PM | $62.65 | Up $0.00 | $62.66 | $62.65 | 800 |
| 03:37 PM | $62.65 | Down $ -0.02 | $62.67 | $62.65 | 8,100 |
| 03:36 PM | $62.67 | Down $ -0.02 | $62.70 | $62.67 | 5,100 |
| 03:35 PM | $62.69 | Down $ -0.03 | $62.73 | $62.68 | 9,100 |
| 03:34 PM | $62.72 | Up $0.02 | $62.72 | $62.70 | 3,100 |
| 03:33 PM | $62.70 | Down $0.00 | $62.71 | $62.70 | 1,300 |
| 03:32 PM | $62.71 | Up $0.02 | $62.71 | $62.68 | 3,200 |
| 03:31 PM | $62.69 | Up $0.00 | $62.69 | $62.68 | 5,500 |
| 03:30 PM | $62.69 | Down $ -0.01 | $62.71 | $62.69 | 3,700 |
| 03:29 PM | $62.70 | Up $0.00 | $62.71 | $62.70 | 900 |
| 03:28 PM | $62.70 | Up $0.01 | $62.70 | $62.69 | 1,900 |
| 03:27 PM | $62.70 | Up $0.03 | $62.70 | $62.67 | 3,800 |
| 03:26 PM | $62.67 | Down $ -0.02 | $62.69 | $62.66 | 2,700 |
| 03:25 PM | $62.69 | Down $ -0.03 | $62.71 | $62.68 | 2,200 |
| 03:24 PM | $62.72 | Down $ -0.01 | $62.73 | $62.71 | 4,600 |
| 03:23 PM | $62.73 | Up $0.01 | $62.73 | $62.72 | 1,900 |
| 03:22 PM | $62.72 | Down $ -0.02 | $62.75 | $62.72 | 1,700 |
| 03:21 PM | $62.74 | Down $ -0.02 | $62.75 | $62.73 | 3,200 |
| 03:20 PM | $62.75 | Up $0.01 | $62.75 | $62.74 | 2,700 |
| 03:19 PM | $62.74 | Down $ -0.01 | $62.75 | $62.73 | 1,800 |
| 03:18 PM | $62.75 | Up $0.01 | $62.75 | $62.73 | 4,800 |
| 03:17 PM | $62.74 | Down $ -0.01 | $62.77 | $62.74 | 9,800 |
| 03:16 PM | $62.75 | Up $0.00 | $62.76 | $62.75 | 2,600 |
| 03:15 PM | $62.75 | Down $ -0.02 | $62.78 | $62.75 | 4,700 |
| 03:14 PM | $62.77 | Up $0.01 | $62.77 | $62.76 | 800 |
| 03:13 PM | $62.76 | Up $0.01 | $62.76 | $62.76 | 1,100 |
| 03:12 PM | $62.75 | Up $0.01 | $62.75 | $62.74 | 5,400 |
| 03:11 PM | $62.74 | Down $ -0.01 | $62.75 | $62.74 | 1,200 |
| 03:10 PM | $62.75 | Down $ -0.04 | $62.79 | $62.74 | 6,500 |
| 03:09 PM | $62.79 | Up $0.03 | $62.79 | $62.74 | 15,300 |
| 03:08 PM | $62.76 | Up $0.01 | $62.77 | $62.75 | 6,400 |
| 03:07 PM | $62.75 | Up $0.04 | $62.75 | $62.72 | 7,300 |
| 03:06 PM | $62.71 | Up $0.05 | $62.73 | $62.65 | 12,200 |
| 03:05 PM | $62.66 | Up $0.01 | $62.66 | $62.64 | 6,700 |
| 03:04 PM | $62.65 | Up $0.02 | $62.66 | $62.63 | 5,000 |
| 03:03 PM | $62.63 | Up $0.02 | $62.64 | $62.63 | 2,700 |
| 03:02 PM | $62.61 | Down $ -0.03 | $62.64 | $62.61 | 2,400 |
| 03:01 PM | $62.64 | Down $ -0.01 | $62.66 | $62.64 | 9,100 |
| 03:00 PM | $62.65 | Up $0.03 | $62.65 | $62.62 | 4,300 |
| 02:59 PM | $62.62 | Up $0.00 | $62.62 | $62.62 | 800 |
| 02:58 PM | $62.62 | Up $0.02 | $62.62 | $62.61 | 6,500 |
| 02:57 PM | $62.60 | Up $0.00 | $62.60 | $62.60 | 1,400 |
| 02:56 PM | $62.60 | Down $ -0.01 | $62.62 | $62.59 | 10,000 |
| 02:55 PM | $62.61 | Up $0.02 | $62.61 | $62.60 | 5,900 |
| 02:54 PM | $62.59 | Down $ -0.03 | $62.62 | $62.59 | 4,900 |
| 02:53 PM | $62.63 | Down $ -0.01 | $62.63 | $62.63 | 1,800 |
| 02:52 PM | $62.63 | Up $0.01 | $62.64 | $62.63 | 4,500 |
| 02:51 PM | $62.63 | Down $ -0.02 | $62.66 | $62.63 | 5,800 |
| 02:50 PM | $62.65 | Up $0.00 | $62.66 | $62.65 | 1,500 |
| 02:49 PM | $62.65 | Up $0.01 | $62.65 | $62.65 | 4,600 |
| 02:48 PM | $62.64 | Up $0.00 | $62.65 | $62.64 | 2,800 |
| 02:47 PM | $62.64 | Down $ -0.01 | $62.64 | $62.64 | 500 |
| 02:46 PM | $62.65 | Up $0.02 | $62.65 | $62.62 | 12,700 |
| 02:45 PM | $62.63 | Down $ -0.01 | $62.63 | $62.63 | 400 |
| 02:44 PM | $62.63 | Down $0.00 | $62.63 | $62.62 | 2,200 |
| 02:43 PM | $62.64 | Down $ -0.02 | $62.66 | $62.63 | 3,700 |
| 02:42 PM | $62.66 | Up $0.02 | $62.67 | $62.65 | 9,800 |
| 02:41 PM | $62.64 | Down $ -0.01 | $62.65 | $62.64 | 1,200 |
| 02:40 PM | $62.65 | Up $0.00 | $62.65 | $62.64 | 5,000 |
| 02:39 PM | $62.65 | Down $0.00 | $62.65 | $62.65 | 1,100 |
| 02:38 PM | $62.65 | Up $0.00 | $62.66 | $62.65 | 1,600 |
| 02:37 PM | $62.65 | Up $0.03 | $62.65 | $62.62 | 4,200 |
| 02:36 PM | $62.62 | Down $ -0.04 | $62.66 | $62.62 | 4,200 |
| 02:35 PM | $62.66 | Up $0.03 | $62.66 | $62.64 | 3,600 |
| 02:34 PM | $62.63 | Down $ -0.02 | $62.66 | $62.63 | 5,000 |
| 02:33 PM | $62.66 | Up $0.00 | $62.66 | $62.65 | 3,300 |
| 02:32 PM | $62.66 | Down $ -0.02 | $62.67 | $62.66 | 1,900 |
| 02:31 PM | $62.67 | Down $0.00 | $62.68 | $62.66 | 2,700 |
| 02:30 PM | $62.68 | Down $ -0.01 | $62.68 | $62.68 | 1,200 |
| 02:29 PM | $62.68 | Up $0.02 | $62.68 | $62.66 | 2,100 |
| 02:28 PM | $62.66 | Up $0.01 | $62.67 | $62.66 | 2,900 |
| 02:27 PM | $62.65 | Down $ -0.01 | $62.66 | $62.65 | 5,300 |
| 02:26 PM | $62.66 | Down $ -0.02 | $62.68 | $62.66 | 3,900 |
| 02:25 PM | $62.68 | Up $0.00 | $62.68 | $62.67 | 3,700 |
| 02:24 PM | $62.68 | Up $0.02 | $62.68 | $62.67 | 1,100 |
| 02:23 PM | $62.66 | Down $ -0.02 | $62.68 | $62.65 | 7,700 |
| 02:22 PM | $62.68 | Up $0.01 | $62.68 | $62.68 | 1,800 |
| 02:21 PM | $62.67 | Down $ -0.02 | $62.68 | $62.67 | 3,600 |
| 02:20 PM | $62.69 | Up $0.02 | $62.70 | $62.67 | 4,100 |
| 02:19 PM | $62.67 | Up $0.00 | $62.67 | $62.67 | 300 |
| 02:18 PM | $62.67 | Up $0.00 | $62.68 | $62.66 | 5,900 |
| 02:17 PM | $62.67 | Down $ -0.01 | $62.67 | $62.67 | 700 |
| 02:16 PM | $62.68 | Up $0.02 | $62.68 | $62.67 | 3,600 |
| 02:15 PM | $62.67 | Down $ -0.01 | $62.68 | $62.66 | 2,100 |
| 02:13 PM | $62.67 | Down $ -0.01 | $62.69 | $62.67 | 4,300 |
| 02:13 PM | $62.67 | Up $0.00 | $62.69 | $62.67 | 0 |
| 02:12 PM | $62.68 | Up $0.03 | $62.68 | $62.65 | 3,500 |
| 02:11 PM | $62.65 | Down $ -0.02 | $62.67 | $62.65 | 2,800 |
| 02:10 PM | $62.67 | Up $0.01 | $62.67 | $62.67 | 1,500 |
| 02:09 PM | $62.67 | Down $ -0.01 | $62.67 | $62.66 | 400 |
| 02:08 PM | $62.67 | Up $0.02 | $62.68 | $62.66 | 17,000 |
| 02:07 PM | $62.65 | Up $0.01 | $62.65 | $62.64 | 2,700 |
| 02:06 PM | $62.64 | Down $ -0.01 | $62.65 | $62.64 | 2,200 |
| 02:05 PM | $62.65 | Up $0.01 | $62.65 | $62.63 | 8,800 |
| 02:04 PM | $62.64 | Down $ -0.01 | $62.64 | $62.64 | 200 |
| 02:03 PM | $62.64 | Up $0.04 | $62.64 | $62.61 | 2,100 |
| 02:02 PM | $62.60 | Up $0.00 | $62.61 | $62.60 | 1,100 |
| 02:01 PM | $62.60 | Up $0.00 | $62.60 | $62.59 | 2,600 |
| 02:00 PM | $62.60 | Up $0.00 | $62.60 | $62.58 | 13,600 |
| 01:59 PM | $62.60 | Up $0.00 | $62.60 | $62.60 | 1,800 |
| 01:58 PM | $62.60 | Up $0.00 | $62.61 | $62.60 | 4,300 |
| 01:57 PM | $62.60 | Up $0.00 | $62.60 | $62.60 | 4,600 |
| 01:56 PM | $62.60 | Down $ -0.01 | $62.61 | $62.60 | 1,700 |
| 01:55 PM | $62.61 | Down $ -0.03 | $62.64 | $62.61 | 13,800 |
| 01:54 PM | $62.64 | Up $0.00 | $62.64 | $62.64 | 100 |
| 01:53 PM | $62.64 | Up $0.01 | $62.64 | $62.63 | 1,700 |
| 01:52 PM | $62.63 | Up $0.01 | $62.63 | $62.62 | 600 |
| 01:51 PM | $62.63 | Down $ -0.01 | $62.64 | $62.63 | 4,300 |
| 01:50 PM | $62.64 | Up $0.02 | $62.64 | $62.60 | 5,500 |
| 01:49 PM | $62.61 | Up $0.02 | $62.61 | $62.59 | 1,600 |
| 01:48 PM | $62.59 | Down $ -0.02 | $62.62 | $62.59 | 2,400 |
| 01:47 PM | $62.61 | Down $ -0.01 | $62.62 | $62.61 | 1,200 |
| 01:46 PM | $62.62 | Up $0.00 | $62.62 | $62.62 | 400 |
| 01:45 PM | $62.62 | Down $ -0.01 | $62.63 | $62.62 | 1,500 |
| 01:44 PM | $62.63 | Up $0.02 | $62.63 | $62.59 | 5,300 |
| 01:43 PM | $62.61 | Up $0.04 | $62.61 | $62.57 | 6,100 |
| 01:42 PM | $62.57 | Down $ -0.01 | $62.58 | $62.57 | 200 |
| 01:41 PM | $62.58 | Down $ -0.01 | $62.59 | $62.58 | 1,600 |
| 01:40 PM | $62.59 | Up $0.01 | $62.60 | $62.59 | 2,700 |
| 01:39 PM | $62.59 | Down $ -0.02 | $62.60 | $62.59 | 1,900 |
| 01:38 PM | $62.60 | Up $0.01 | $62.60 | $62.59 | 4,000 |
| 01:37 PM | $62.59 | Up $0.01 | $62.60 | $62.58 | 4,500 |
| 01:36 PM | $62.59 | Up $0.02 | $62.59 | $62.56 | 5,100 |
| 01:35 PM | $62.57 | Up $0.02 | $62.57 | $62.55 | 4,600 |
| 01:34 PM | $62.55 | Up $0.03 | $62.55 | $62.53 | 4,400 |
| 01:33 PM | $62.52 | Down $ -0.01 | $62.55 | $62.52 | 4,300 |
| 01:32 PM | $62.53 | Up $0.00 | $62.53 | $62.53 | 800 |
| 01:31 PM | $62.53 | Down $0.00 | $62.54 | $62.53 | 600 |
| 01:30 PM | $62.54 | Up $0.00 | $62.54 | $62.53 | 600 |
| 01:29 PM | $62.53 | Up $0.00 | $62.54 | $62.53 | 2,100 |
| 01:28 PM | $62.53 | Down $ -0.01 | $62.54 | $62.53 | 2,600 |
| 01:27 PM | $62.54 | Up $0.00 | $62.55 | $62.54 | 200 |
| 01:26 PM | $62.54 | Up $0.00 | $62.54 | $62.52 | 2,200 |
| 01:25 PM | $62.54 | Up $0.01 | $62.54 | $62.53 | 1,300 |
| 01:24 PM | $62.53 | Up $0.02 | $62.53 | $62.52 | 4,500 |
| 01:23 PM | $62.52 | Down $ -0.01 | $62.52 | $62.52 | 200 |
| 01:22 PM | $62.52 | Up $0.00 | $62.53 | $62.52 | 2,500 |
| 01:21 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 1,000 |
| 01:20 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 1,300 |
| 01:19 PM | $62.52 | Down $ -0.01 | $62.53 | $62.52 | 4,300 |
| 01:18 PM | $62.54 | Up $0.00 | $62.54 | $62.53 | 600 |
| 01:17 PM | $62.54 | Up $0.01 | $62.54 | $62.52 | 1,500 |
| 01:16 PM | $62.52 | Up $0.01 | $62.53 | $62.51 | 2,300 |
| 01:15 PM | $62.51 | Up $0.02 | $62.52 | $62.50 | 5,000 |
| 01:14 PM | $62.50 | Up $0.02 | $62.50 | $62.48 | 2,900 |
| 01:13 PM | $62.48 | Down $ -0.02 | $62.51 | $62.48 | 3,800 |
| 01:12 PM | $62.50 | Up $0.03 | $62.50 | $62.48 | 4,000 |
| 01:11 PM | $62.47 | Down $ -0.03 | $62.50 | $62.47 | 2,000 |
| 01:10 PM | $62.50 | Up $0.01 | $62.50 | $62.49 | 900 |
| 01:09 PM | $62.49 | Up $0.02 | $62.49 | $62.47 | 4,700 |
| 01:08 PM | $62.47 | Up $0.00 | $62.48 | $62.47 | 1,800 |
| 01:07 PM | $62.47 | Up $0.04 | $62.48 | $62.44 | 2,900 |
| 01:06 PM | $62.43 | Down $ -0.05 | $62.48 | $62.42 | 8,500 |
| 01:05 PM | $62.48 | Up $0.05 | $62.48 | $62.43 | 5,100 |
| 01:04 PM | $62.43 | Up $0.00 | $62.43 | $62.41 | 6,600 |
| 01:03 PM | $62.43 | Up $0.03 | $62.43 | $62.41 | 1,500 |
| 01:02 PM | $62.40 | Up $0.01 | $62.40 | $62.38 | 2,300 |
| 01:01 PM | $62.39 | Up $0.00 | $62.39 | $62.37 | 5,700 |
| 01:00 PM | $62.39 | Down $ -0.02 | $62.42 | $62.39 | 32,800 |
| 12:59 PM | $62.41 | Down $ -0.01 | $62.42 | $62.41 | 2,500 |
| 12:58 PM | $62.42 | Down $ -0.07 | $62.49 | $62.42 | 9,200 |
| 12:57 PM | $62.50 | Up $0.02 | $62.50 | $62.49 | 1,100 |
| 12:56 PM | $62.48 | Down $ -0.01 | $62.48 | $62.48 | 200 |
| 12:55 PM | $62.49 | Up $0.00 | $62.50 | $62.49 | 1,100 |
| 12:54 PM | $62.49 | Down $ -0.02 | $62.50 | $62.48 | 5,400 |
| 12:53 PM | $62.51 | Up $0.01 | $62.53 | $62.51 | 2,800 |
| 12:52 PM | $62.50 | Up $0.01 | $62.50 | $62.48 | 4,900 |
| 12:51 PM | $62.50 | Up $0.00 | $62.50 | $62.49 | 1,900 |
| 12:50 PM | $62.49 | Down $0.00 | $62.51 | $62.49 | 1,600 |
| 12:49 PM | $62.50 | Down $ -0.02 | $62.51 | $62.49 | 2,300 |
| 12:48 PM | $62.51 | Down $ -0.01 | $62.51 | $62.51 | 600 |
| 12:47 PM | $62.52 | Up $0.01 | $62.52 | $62.51 | 4,200 |
| 12:46 PM | $62.52 | Down $ -0.02 | $62.53 | $62.52 | 900 |
| 12:45 PM | $62.53 | Down $ -0.01 | $62.56 | $62.53 | 4,600 |
| 12:44 PM | $62.54 | Down $ -0.01 | $62.55 | $62.54 | 1,300 |
| 12:43 PM | $62.55 | Up $0.02 | $62.55 | $62.52 | 3,200 |
| 12:42 PM | $62.53 | Up $0.00 | $62.53 | $62.51 | 3,600 |
| 12:41 PM | $62.52 | Down $ -0.01 | $62.54 | $62.52 | 800 |
| 12:40 PM | $62.54 | Down $ -0.01 | $62.54 | $62.53 | 1,300 |
| 12:39 PM | $62.54 | Up $0.00 | $62.56 | $62.54 | 4,400 |
| 12:38 PM | $62.54 | Up $0.00 | $62.55 | $62.54 | 1,000 |
| 12:37 PM | $62.54 | Up $0.01 | $62.55 | $62.53 | 5,400 |
| 12:36 PM | $62.53 | Down $ -0.02 | $62.54 | $62.53 | 1,500 |
| 12:35 PM | $62.55 | Up $0.02 | $62.55 | $62.53 | 900 |
| 12:34 PM | $62.53 | Up $0.00 | $62.53 | $62.53 | 100 |
| 12:33 PM | $62.52 | Up $0.02 | $62.52 | $62.51 | 900 |
| 12:32 PM | $62.50 | Down $ -0.01 | $62.51 | $62.50 | 15,800 |
| 12:31 PM | $62.51 | Down $ -0.02 | $62.53 | $62.51 | 1,700 |
| 12:30 PM | $62.53 | Down $ -0.02 | $62.56 | $62.53 | 1,800 |
| 12:29 PM | $62.55 | Down $ -0.01 | $62.56 | $62.54 | 2,000 |
| 12:28 PM | $62.56 | Down $ -0.02 | $62.59 | $62.56 | 6,900 |
| 12:27 PM | $62.58 | Down $ -0.01 | $62.59 | $62.57 | 800 |
| 12:26 PM | $62.59 | Down $ -0.03 | $62.61 | $62.58 | 1,500 |
| 12:25 PM | $62.62 | Up $0.02 | $62.62 | $62.60 | 6,400 |
| 12:24 PM | $62.60 | Up $0.05 | $62.60 | $62.55 | 3,600 |
| 12:23 PM | $62.55 | Down $ -0.04 | $62.58 | $62.54 | 3,200 |
| 12:22 PM | $62.59 | Up $0.01 | $62.59 | $62.57 | 1,500 |
| 12:21 PM | $62.58 | Up $0.00 | $62.58 | $62.58 | 700 |
| 12:20 PM | $62.58 | Down $ -0.01 | $62.59 | $62.56 | 3,900 |
| 12:19 PM | $62.59 | Down $ -0.01 | $62.60 | $62.57 | 3,100 |
| 12:18 PM | $62.60 | Up $0.02 | $62.60 | $62.59 | 800 |
| 12:17 PM | $62.58 | Up $0.02 | $62.58 | $62.56 | 3,900 |
| 12:16 PM | $62.56 | Up $0.00 | $62.56 | $62.55 | 1,200 |
| 12:15 PM | $62.56 | Up $0.02 | $62.56 | $62.54 | 5,400 |
| 12:14 PM | $62.54 | Up $0.01 | $62.56 | $62.53 | 3,100 |
| 12:13 PM | $62.53 | Up $0.02 | $62.53 | $62.52 | 500 |
| 12:12 PM | $62.51 | Down $ -0.02 | $62.54 | $62.51 | 3,600 |
| 12:11 PM | $62.53 | Up $0.02 | $62.53 | $62.52 | 1,200 |
| 12:10 PM | $62.51 | Up $0.00 | $62.52 | $62.51 | 2,400 |
| 12:09 PM | $62.51 | Up $0.04 | $62.52 | $62.47 | 7,100 |
| 12:08 PM | $62.47 | Down $ -0.01 | $62.48 | $62.45 | 10,500 |
| 12:07 PM | $62.48 | Down $ -0.01 | $62.49 | $62.48 | 2,000 |
| 12:06 PM | $62.49 | Down $ -0.03 | $62.53 | $62.49 | 3,200 |
| 12:05 PM | $62.52 | Up $0.01 | $62.52 | $62.51 | 1,100 |
| 12:04 PM | $62.51 | Down $ -0.02 | $62.53 | $62.51 | 1,700 |
| 12:03 PM | $62.53 | Up $0.01 | $62.54 | $62.53 | 1,600 |
| 12:02 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 1,900 |
| 12:01 PM | $62.52 | Up $0.02 | $62.52 | $62.50 | 3,700 |
| 12:00 PM | $62.51 | Down $ -0.02 | $62.52 | $62.50 | 4,900 |
| 11:59 AM | $62.53 | Up $0.00 | $62.54 | $62.52 | 5,500 |
| 11:58 AM | $62.53 | Up $0.01 | $62.53 | $62.52 | 500 |
| 11:57 AM | $62.52 | Down $ -0.01 | $62.53 | $62.52 | 2,100 |
| 11:56 AM | $62.53 | Up $0.02 | $62.53 | $62.52 | 400 |
| 11:55 AM | $62.51 | Up $0.01 | $62.51 | $62.48 | 4,100 |
| 11:54 AM | $62.50 | Up $0.03 | $62.51 | $62.48 | 4,000 |
| 11:53 AM | $62.47 | Down $ -0.02 | $62.49 | $62.47 | 3,500 |
| 11:52 AM | $62.49 | Up $0.02 | $62.50 | $62.47 | 5,700 |
| 11:51 AM | $62.47 | Up $0.02 | $62.47 | $62.45 | 3,500 |
| 11:50 AM | $62.45 | Down $0.00 | $62.46 | $62.44 | 4,000 |
| 11:49 AM | $62.46 | Down $ -0.02 | $62.48 | $62.46 | 7,900 |
| 11:48 AM | $62.47 | Down $ -0.03 | $62.49 | $62.47 | 2,000 |
| 11:47 AM | $62.50 | Up $0.03 | $62.50 | $62.47 | 4,400 |
| 11:46 AM | $62.47 | Up $0.02 | $62.48 | $62.46 | 4,200 |
| 11:45 AM | $62.45 | Down $ -0.02 | $62.47 | $62.45 | 3,400 |
| 11:44 AM | $62.47 | Up $0.01 | $62.48 | $62.46 | 4,700 |
| 11:43 AM | $62.46 | Up $0.00 | $62.47 | $62.46 | 1,600 |
| 11:42 AM | $62.46 | Down $ -0.03 | $62.50 | $62.46 | 4,200 |
| 11:41 AM | $62.50 | Down $ -0.03 | $62.52 | $62.50 | 4,200 |
| 11:40 AM | $62.53 | Down $ -0.01 | $62.54 | $62.53 | 2,000 |
| 11:39 AM | $62.53 | Down $ -0.02 | $62.56 | $62.53 | 2,100 |
| 11:38 AM | $62.55 | Up $0.03 | $62.57 | $62.52 | 2,000 |
| 11:37 AM | $62.52 | Down $ -0.07 | $62.59 | $62.51 | 3,000 |
| 11:36 AM | $62.59 | Up $0.06 | $62.59 | $62.51 | 4,800 |
| 11:35 AM | $62.53 | Down $ -0.01 | $62.55 | $62.51 | 4,600 |
| 11:34 AM | $62.54 | Down $ -0.01 | $62.55 | $62.52 | 5,100 |
| 11:33 AM | $62.55 | Up $0.02 | $62.55 | $62.50 | 4,700 |
| 11:32 AM | $62.53 | Up $0.04 | $62.53 | $62.49 | 8,200 |
| 11:31 AM | $62.49 | Up $0.00 | $62.54 | $62.49 | 4,700 |
| 11:30 AM | $62.49 | Up $0.04 | $62.52 | $62.46 | 9,000 |
| 11:29 AM | $62.45 | Up $0.01 | $62.45 | $62.44 | 2,500 |
| 11:28 AM | $62.44 | Up $0.00 | $62.45 | $62.44 | 4,000 |
| 11:27 AM | $62.44 | Up $0.00 | $62.44 | $62.43 | 1,700 |
| 11:26 AM | $62.44 | Up $0.03 | $62.44 | $62.41 | 9,600 |
| 11:25 AM | $62.41 | Down $ -0.02 | $62.44 | $62.41 | 10,900 |
| 11:24 AM | $62.43 | Up $0.01 | $62.45 | $62.42 | 6,900 |
| 11:23 AM | $62.42 | Up $0.02 | $62.42 | $62.40 | 12,300 |
| 11:22 AM | $62.40 | Down $ -0.02 | $62.42 | $62.38 | 10,700 |
| 11:21 AM | $62.42 | Down $ -0.04 | $62.45 | $62.41 | 10,300 |
| 11:20 AM | $62.46 | Up $0.02 | $62.46 | $62.44 | 2,700 |
| 11:19 AM | $62.44 | Up $0.00 | $62.46 | $62.44 | 5,900 |
| 11:18 AM | $62.44 | Down $ -0.01 | $62.46 | $62.44 | 5,900 |
| 11:17 AM | $62.45 | Down $ -0.01 | $62.48 | $62.45 | 9,300 |
| 11:16 AM | $62.46 | Down $ -0.01 | $62.48 | $62.45 | 2,600 |
| 11:15 AM | $62.47 | Up $0.05 | $62.47 | $62.42 | 3,200 |
| 11:14 AM | $62.42 | Down $ -0.01 | $62.44 | $62.42 | 3,100 |
| 11:13 AM | $62.43 | Down $ -0.04 | $62.47 | $62.43 | 4,000 |
| 11:12 AM | $62.47 | Down $ -0.01 | $62.49 | $62.47 | 3,600 |
| 11:11 AM | $62.48 | Up $0.05 | $62.48 | $62.44 | 3,700 |
| 11:10 AM | $62.43 | Up $0.02 | $62.44 | $62.41 | 4,400 |
| 11:09 AM | $62.41 | Up $0.01 | $62.41 | $62.38 | 8,000 |
| 11:08 AM | $62.40 | Up $0.02 | $62.40 | $62.39 | 700 |
| 11:07 AM | $62.38 | Down $ -0.02 | $62.40 | $62.37 | 4,800 |
| 11:06 AM | $62.40 | Up $0.05 | $62.40 | $62.34 | 15,400 |
| 11:05 AM | $62.35 | Up $0.00 | $62.35 | $62.34 | 3,100 |
| 11:04 AM | $62.35 | Up $0.00 | $62.36 | $62.33 | 3,200 |
| 11:03 AM | $62.35 | Down $ -0.01 | $62.37 | $62.34 | 14,200 |
| 11:02 AM | $62.36 | Down $ -0.06 | $62.42 | $62.36 | 16,400 |
| 11:01 AM | $62.42 | Down $ -0.01 | $62.45 | $62.40 | 9,700 |
| 11:00 AM | $62.43 | Up $0.00 | $62.45 | $62.42 | 7,000 |
| 10:59 AM | $62.43 | Up $0.02 | $62.43 | $62.41 | 8,800 |
| 10:58 AM | $62.42 | Down $ -0.06 | $62.48 | $62.41 | 8,900 |
| 10:57 AM | $62.48 | Down $ -0.06 | $62.53 | $62.48 | 9,500 |
| 10:56 AM | $62.54 | Up $0.01 | $62.54 | $62.48 | 13,900 |
| 10:55 AM | $62.53 | Down $ -0.01 | $62.54 | $62.52 | 5,600 |
| 10:54 AM | $62.54 | Down $ -0.02 | $62.55 | $62.53 | 3,300 |
| 10:53 AM | $62.56 | Down $ -0.03 | $62.61 | $62.56 | 2,100 |
| 10:52 AM | $62.59 | Up $0.04 | $62.60 | $62.55 | 6,200 |
| 10:51 AM | $62.55 | Down $ -0.02 | $62.56 | $62.53 | 5,100 |
| 10:50 AM | $62.57 | Up $0.05 | $62.57 | $62.52 | 2,900 |
| 10:49 AM | $62.52 | Up $0.06 | $62.53 | $62.47 | 8,500 |
| 10:48 AM | $62.46 | Down $ -0.09 | $62.55 | $62.46 | 43,000 |
| 10:47 AM | $62.55 | Up $0.01 | $62.55 | $62.52 | 19,900 |
| 10:46 AM | $62.54 | Down $ -0.06 | $62.61 | $62.53 | 10,100 |
| 10:45 AM | $62.60 | Down $ -0.03 | $62.64 | $62.60 | 3,600 |
| 10:44 AM | $62.63 | Up $0.00 | $62.63 | $62.62 | 1,900 |
| 10:43 AM | $62.63 | Up $0.01 | $62.63 | $62.61 | 2,700 |
| 10:42 AM | $62.62 | Down $ -0.01 | $62.65 | $62.62 | 3,700 |
| 10:41 AM | $62.63 | Down $ -0.02 | $62.67 | $62.63 | 12,700 |
| 10:40 AM | $62.65 | Down $ -0.01 | $62.67 | $62.65 | 3,800 |
| 10:39 AM | $62.66 | Up $0.03 | $62.67 | $62.63 | 6,000 |
| 10:38 AM | $62.63 | Up $0.03 | $62.64 | $62.61 | 2,000 |
| 10:37 AM | $62.60 | Down $ -0.02 | $62.63 | $62.59 | 6,300 |
| 10:36 AM | $62.62 | Up $0.02 | $62.62 | $62.61 | 2,500 |
| 10:35 AM | $62.61 | Up $0.01 | $62.62 | $62.60 | 4,700 |
| 10:34 AM | $62.60 | Down $ -0.02 | $62.61 | $62.59 | 4,700 |
| 10:33 AM | $62.62 | Up $0.03 | $62.65 | $62.59 | 6,400 |
| 10:32 AM | $62.59 | Down $ -0.06 | $62.64 | $62.58 | 7,800 |
| 10:31 AM | $62.65 | Down $ -0.04 | $62.70 | $62.65 | 3,000 |
| 10:30 AM | $62.69 | Down $ -0.01 | $62.71 | $62.69 | 10,800 |
| 10:29 AM | $62.70 | Up $0.02 | $62.70 | $62.68 | 3,800 |
| 10:28 AM | $62.68 | Down $ -0.03 | $62.70 | $62.67 | 3,600 |
| 10:27 AM | $62.70 | Up $0.02 | $62.70 | $62.68 | 2,600 |
| 10:26 AM | $62.68 | Down $ -0.04 | $62.73 | $62.68 | 22,900 |
| 10:25 AM | $62.72 | Up $0.02 | $62.72 | $62.69 | 3,300 |
| 10:24 AM | $62.70 | Up $0.01 | $62.71 | $62.69 | 4,300 |
| 10:23 AM | $62.69 | Up $0.04 | $62.69 | $62.66 | 3,200 |
| 10:22 AM | $62.65 | Up $0.02 | $62.67 | $62.64 | 3,000 |
| 10:21 AM | $62.63 | Up $0.00 | $62.63 | $62.60 | 5,100 |
| 10:20 AM | $62.63 | Down $ -0.01 | $62.66 | $62.63 | 29,800 |
| 10:19 AM | $62.64 | Up $0.04 | $62.64 | $62.60 | 6,200 |
| 10:18 AM | $62.61 | Up $0.01 | $62.62 | $62.59 | 2,700 |
| 10:17 AM | $62.59 | Up $0.04 | $62.59 | $62.54 | 8,900 |
| 10:16 AM | $62.55 | Down $ -0.03 | $62.57 | $62.55 | 14,200 |
| 10:15 AM | $62.58 | Down $ -0.02 | $62.64 | $62.58 | 8,000 |
| 10:14 AM | $62.60 | Down $ -0.03 | $62.63 | $62.59 | 3,800 |
| 10:13 AM | $62.63 | Up $0.00 | $62.63 | $62.60 | 25,200 |
| 10:12 AM | $62.63 | Down $ -0.03 | $62.67 | $62.63 | 4,600 |
| 10:11 AM | $62.67 | Down $ -0.05 | $62.72 | $62.67 | 20,600 |
| 10:10 AM | $62.71 | Down $ -0.02 | $62.75 | $62.71 | 9,500 |
| 10:09 AM | $62.73 | Down $ -0.01 | $62.74 | $62.72 | 8,700 |
| 10:08 AM | $62.74 | Down $ -0.02 | $62.76 | $62.73 | 8,300 |
| 10:07 AM | $62.76 | Down $ -0.02 | $62.78 | $62.75 | 3,900 |
| 10:06 AM | $62.78 | Up $0.00 | $62.79 | $62.70 | 30,200 |
| 10:05 AM | $62.78 | Down $ -0.11 | $62.89 | $62.76 | 9,800 |
| 10:04 AM | $62.89 | Down $ -0.02 | $62.91 | $62.88 | 3,300 |
| 10:03 AM | $62.91 | Up $0.09 | $62.91 | $62.80 | 7,100 |
| 10:02 AM | $62.82 | Down $ -0.01 | $62.85 | $62.82 | 9,200 |
| 10:01 AM | $62.83 | Down $ -0.01 | $62.85 | $62.81 | 7,400 |
| 10:00 AM | $62.84 | Down $ -0.04 | $62.91 | $62.84 | 9,500 |
| 09:59 AM | $62.89 | Up $0.00 | $62.89 | $62.87 | 5,500 |
| 09:58 AM | $62.88 | Down $ -0.04 | $62.93 | $62.88 | 13,800 |
| 09:57 AM | $62.92 | Up $0.02 | $62.94 | $62.90 | 3,400 |
| 09:56 AM | $62.90 | Down $ -0.02 | $62.93 | $62.90 | 7,700 |
| 09:55 AM | $62.92 | Down $ -0.02 | $62.93 | $62.92 | 2,000 |
| 09:54 AM | $62.94 | Up $0.04 | $62.94 | $62.88 | 9,900 |
| 09:53 AM | $62.90 | Down $ -0.03 | $62.92 | $62.88 | 5,700 |
| 09:52 AM | $62.93 | Up $0.04 | $62.97 | $62.89 | 6,900 |
| 09:51 AM | $62.89 | Up $0.01 | $62.89 | $62.87 | 5,100 |
| 09:50 AM | $62.88 | Down $ -0.01 | $62.94 | $62.88 | 7,600 |
| 09:49 AM | $62.89 | Up $0.00 | $62.90 | $62.85 | 4,200 |
| 09:48 AM | $62.89 | Down $ -0.04 | $62.92 | $62.89 | 1,500 |
| 09:47 AM | $62.93 | Down $ -0.10 | $63.08 | $62.93 | 8,200 |
| 09:46 AM | $63.03 | Down $ -0.05 | $63.08 | $63.02 | 6,900 |
| 09:45 AM | $63.08 | Down $ -0.03 | $63.10 | $63.04 | 6,400 |
| 09:44 AM | $63.11 | Up $0.02 | $63.11 | $63.06 | 79,800 |
| 09:43 AM | $63.09 | Down $ -0.09 | $63.18 | $63.09 | 5,700 |
| 09:42 AM | $63.18 | Up $0.08 | $63.18 | $63.10 | 7,900 |
| 09:41 AM | $63.10 | Down $ -0.03 | $63.15 | $63.08 | 13,200 |
| 09:40 AM | $63.13 | Down $ -0.01 | $63.13 | $63.09 | 4,500 |
| 09:39 AM | $63.14 | Down $ -0.01 | $63.15 | $63.11 | 6,000 |
| 09:38 AM | $63.15 | Down $ -0.03 | $63.18 | $63.12 | 5,000 |
| 09:37 AM | $63.18 | Up $0.07 | $63.18 | $63.11 | 6,800 |
| 09:36 AM | $63.11 | Down $ -0.10 | $63.19 | $63.09 | 20,100 |
| 09:35 AM | $63.21 | Up $0.16 | $63.21 | $63.05 | 5,300 |
| 09:34 AM | $63.05 | Up $0.03 | $63.07 | $63.03 | 4,100 |
| 09:33 AM | $63.02 | Up $0.02 | $63.06 | $62.99 | 11,700 |
| 09:32 AM | $63.00 | Up $0.04 | $63.00 | $62.92 | 11,700 |
| 09:31 AM | $62.96 | Up $0.09 | $62.96 | $62.84 | 10,300 |
| 09:30 AM | $62.87 | Up $0.17 | $62.92 | $62.75 | 90,100 |
| Previous close | $62.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10-06-2025 | $62.73 | $62.52 | $62.79 | $62.37 | 7,552,200 |
| 09-06-2025 | $62.70 | $63.33 | $63.45 | $62.66 | 5,958,100 |
| 06-06-2025 | $63.70 | $63.88 | $63.94 | $63.59 | 3,884,700 |
| 05-06-2025 | $64.02 | $63.93 | $64.17 | $63.86 | 7,708,200 |
| 04-06-2025 | $63.89 | $64.21 | $64.65 | $63.87 | 5,437,600 |
| 03-06-2025 | $64.61 | $64.87 | $65.02 | $64.59 | 8,128,900 |
| 02-06-2025 | $64.58 | $64.31 | $64.73 | $64.21 | 8,954,800 |
| 30-05-2025 | $63.87 | $63.32 | $63.90 | $63.08 | 8,529,300 |
| 29-05-2025 | $63.32 | $63.15 | $63.32 | $63.07 | 4,542,300 |
| 28-05-2025 | $63.07 | $63.23 | $63.39 | $62.99 | 7,291,300 |
| 27-05-2025 | $63.64 | $63.55 | $63.84 | $63.55 | 8,895,900 |
| 26-05-2025 | $63.48 | $63.64 | $63.72 | $63.37 | 2,513,400 |
| 23-05-2025 | $63.26 | $62.70 | $63.26 | $62.64 | 6,156,300 |
| 22-05-2025 | $62.66 | $62.74 | $62.95 | $62.50 | 7,026,900 |
| 21-05-2025 | $63.20 | $62.36 | $63.49 | $62.36 | 8,074,600 |
| 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 |
Graphs are not available, please refer to the detailed table