Quotes and Market Data
Find a quote
ENBRIDGE INC
62.10 Up 0.18 (0.29 %)
Delayed : 2025/07/15 17:00:00
- Previous close $61.92
- Opening $61.80
- Price Ask $62.06
- Price Bid $62.06
- Size Bid 1
- Size Ask 1
- Today High $62.20
- Today Low $61.10
- 52 Weeks High $65.62
- 52 Weeks Low $48.88
- Volume 7,344,857
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $62.10 | Down $ -0.01 | $62.10 | $62.10 | 2,731,400 |
| 03:59 PM | $62.11 | Down $ -0.01 | $62.13 | $62.11 | 28,700 |
| 03:58 PM | $62.12 | Up $0.02 | $62.12 | $62.09 | 38,300 |
| 03:57 PM | $62.11 | Down $ -0.01 | $62.12 | $62.09 | 14,800 |
| 03:56 PM | $62.12 | Down $0.00 | $62.12 | $62.09 | 12,100 |
| 03:55 PM | $62.12 | Down $ -0.03 | $62.15 | $62.11 | 11,700 |
| 03:54 PM | $62.15 | Up $0.01 | $62.15 | $62.13 | 17,000 |
| 03:53 PM | $62.14 | Down $ -0.02 | $62.16 | $62.13 | 11,600 |
| 03:52 PM | $62.15 | Up $0.02 | $62.16 | $62.13 | 11,500 |
| 03:51 PM | $62.13 | Down $ -0.01 | $62.14 | $62.13 | 4,900 |
| 03:50 PM | $62.13 | Down $ -0.04 | $62.20 | $62.13 | 30,500 |
| 03:49 PM | $62.18 | Up $0.04 | $62.18 | $62.14 | 26,100 |
| 03:48 PM | $62.14 | Up $0.02 | $62.14 | $62.11 | 7,700 |
| 03:47 PM | $62.11 | Up $0.01 | $62.12 | $62.10 | 6,800 |
| 03:46 PM | $62.10 | Down $ -0.02 | $62.11 | $62.10 | 3,000 |
| 03:45 PM | $62.12 | Up $0.02 | $62.12 | $62.11 | 900 |
| 03:44 PM | $62.10 | Down $ -0.01 | $62.11 | $62.10 | 8,700 |
| 03:43 PM | $62.11 | Down $ -0.02 | $62.12 | $62.11 | 4,000 |
| 03:42 PM | $62.13 | Up $0.02 | $62.13 | $62.12 | 7,200 |
| 03:41 PM | $62.11 | Up $0.00 | $62.12 | $62.10 | 10,500 |
| 03:40 PM | $62.11 | Up $0.03 | $62.11 | $62.08 | 10,900 |
| 03:39 PM | $62.08 | Up $0.01 | $62.08 | $62.07 | 3,000 |
| 03:38 PM | $62.07 | Down $ -0.02 | $62.09 | $62.07 | 4,500 |
| 03:37 PM | $62.09 | Up $0.01 | $62.10 | $62.08 | 7,200 |
| 03:36 PM | $62.08 | Down $ -0.02 | $62.09 | $62.08 | 5,600 |
| 03:35 PM | $62.10 | Up $0.00 | $62.11 | $62.09 | 1,600 |
| 03:34 PM | $62.10 | Up $0.01 | $62.11 | $62.10 | 19,500 |
| 03:33 PM | $62.09 | Up $0.01 | $62.10 | $62.08 | 5,200 |
| 03:32 PM | $62.08 | Up $0.01 | $62.08 | $62.06 | 7,300 |
| 03:31 PM | $62.07 | Up $0.01 | $62.08 | $62.06 | 10,200 |
| 03:30 PM | $62.06 | Up $0.00 | $62.09 | $62.06 | 7,400 |
| 03:29 PM | $62.06 | Down $ -0.01 | $62.07 | $62.06 | 5,100 |
| 03:28 PM | $62.07 | Up $0.01 | $62.07 | $62.06 | 1,500 |
| 03:27 PM | $62.06 | Up $0.00 | $62.06 | $62.05 | 2,600 |
| 03:26 PM | $62.06 | Down $ -0.01 | $62.07 | $62.05 | 2,000 |
| 03:25 PM | $62.07 | Down $ -0.01 | $62.07 | $62.06 | 900 |
| 03:24 PM | $62.08 | Up $0.01 | $62.08 | $62.07 | 1,400 |
| 03:23 PM | $62.07 | Down $ -0.01 | $62.09 | $62.07 | 4,200 |
| 03:22 PM | $62.08 | Up $0.00 | $62.10 | $62.08 | 5,400 |
| 03:21 PM | $62.08 | Up $0.01 | $62.08 | $62.06 | 3,700 |
| 03:20 PM | $62.07 | Up $0.02 | $62.08 | $62.05 | 3,300 |
| 03:19 PM | $62.05 | Down $ -0.01 | $62.07 | $62.05 | 4,000 |
| 03:18 PM | $62.06 | Down $ -0.01 | $62.06 | $62.06 | 1,300 |
| 03:17 PM | $62.07 | Up $0.02 | $62.07 | $62.05 | 3,900 |
| 03:16 PM | $62.05 | Up $0.03 | $62.06 | $62.02 | 2,800 |
| 03:15 PM | $62.02 | Down $ -0.01 | $62.06 | $62.02 | 6,200 |
| 03:14 PM | $62.03 | Up $0.01 | $62.03 | $62.02 | 1,600 |
| 03:13 PM | $62.02 | Down $ -0.01 | $62.06 | $61.99 | 26,100 |
| 03:12 PM | $62.04 | Down $ -0.02 | $62.05 | $62.03 | 4,100 |
| 03:11 PM | $62.05 | Up $0.02 | $62.05 | $62.02 | 12,600 |
| 03:10 PM | $62.03 | Down $ -0.01 | $62.03 | $62.03 | 200 |
| 03:09 PM | $62.03 | Down $0.00 | $62.04 | $62.03 | 1,900 |
| 03:08 PM | $62.04 | Up $0.00 | $62.04 | $62.02 | 9,800 |
| 03:07 PM | $62.03 | Up $0.01 | $62.04 | $62.01 | 2,400 |
| 03:06 PM | $62.02 | Up $0.06 | $62.02 | $61.97 | 5,500 |
| 03:05 PM | $61.96 | Down $ -0.03 | $61.99 | $61.96 | 2,700 |
| 03:04 PM | $61.99 | Up $0.05 | $61.99 | $61.94 | 1,400 |
| 03:03 PM | $61.94 | Down $ -0.01 | $61.95 | $61.94 | 3,800 |
| 03:02 PM | $61.95 | Up $0.02 | $61.96 | $61.94 | 1,800 |
| 03:01 PM | $61.93 | Up $0.01 | $61.94 | $61.92 | 2,300 |
| 03:00 PM | $61.92 | Down $ -0.01 | $61.95 | $61.92 | 4,600 |
| 02:59 PM | $61.93 | Up $0.04 | $61.96 | $61.90 | 38,200 |
| 02:58 PM | $61.89 | Up $0.00 | $61.90 | $61.88 | 8,500 |
| 02:57 PM | $61.89 | Down $ -0.01 | $61.90 | $61.89 | 3,900 |
| 02:56 PM | $61.90 | Down $ -0.01 | $61.91 | $61.89 | 4,900 |
| 02:55 PM | $61.91 | Up $0.01 | $61.91 | $61.89 | 3,200 |
| 02:54 PM | $61.90 | Up $0.00 | $61.90 | $61.89 | 600 |
| 02:53 PM | $61.90 | Down $ -0.01 | $61.91 | $61.89 | 4,400 |
| 02:52 PM | $61.91 | Up $0.01 | $61.92 | $61.91 | 2,900 |
| 02:51 PM | $61.90 | Down $ -0.03 | $61.93 | $61.90 | 1,400 |
| 02:50 PM | $61.93 | Up $0.01 | $61.93 | $61.92 | 400 |
| 02:49 PM | $61.92 | Down $ -0.01 | $61.93 | $61.92 | 1,300 |
| 02:48 PM | $61.93 | Down $ -0.03 | $61.94 | $61.93 | 1,000 |
| 02:47 PM | $61.96 | Up $0.00 | $61.99 | $61.96 | 2,400 |
| 02:46 PM | $61.96 | Up $0.01 | $61.96 | $61.94 | 900 |
| 02:45 PM | $61.95 | Up $0.01 | $61.95 | $61.93 | 3,900 |
| 02:44 PM | $61.95 | Down $ -0.01 | $61.97 | $61.95 | 1,100 |
| 02:43 PM | $61.96 | Down $ -0.01 | $61.96 | $61.96 | 1,300 |
| 02:42 PM | $61.96 | Down $ -0.01 | $61.96 | $61.96 | 1,300 |
| 02:41 PM | $61.97 | Down $ -0.02 | $61.99 | $61.97 | 4,100 |
| 02:40 PM | $61.99 | Down $ -0.02 | $62.00 | $61.99 | 1,500 |
| 02:39 PM | $62.01 | Up $0.01 | $62.01 | $61.98 | 3,600 |
| 02:38 PM | $62.00 | Down $ -0.01 | $62.00 | $62.00 | 300 |
| 02:37 PM | $62.01 | Down $ -0.01 | $62.03 | $62.01 | 4,300 |
| 02:36 PM | $62.02 | Down $ -0.02 | $62.05 | $62.02 | 5,000 |
| 02:35 PM | $62.04 | Up $0.06 | $62.05 | $61.99 | 21,600 |
| 02:34 PM | $61.98 | Up $0.00 | $61.99 | $61.97 | 5,900 |
| 02:33 PM | $61.98 | Up $0.00 | $62.00 | $61.98 | 3,500 |
| 02:32 PM | $61.98 | Up $0.01 | $61.98 | $61.98 | 1,000 |
| 02:31 PM | $61.97 | Up $0.06 | $61.97 | $61.91 | 3,800 |
| 02:30 PM | $61.91 | Down $ -0.01 | $61.92 | $61.91 | 600 |
| 02:29 PM | $61.92 | Up $0.00 | $61.92 | $61.91 | 4,800 |
| 02:28 PM | $61.92 | Down $ -0.02 | $61.94 | $61.92 | 1,700 |
| 02:27 PM | $61.94 | Up $0.01 | $61.95 | $61.93 | 4,300 |
| 02:26 PM | $61.93 | Up $0.00 | $61.93 | $61.92 | 1,500 |
| 02:25 PM | $61.93 | Down $ -0.02 | $61.95 | $61.93 | 1,600 |
| 02:24 PM | $61.95 | Down $ -0.05 | $61.98 | $61.95 | 1,800 |
| 02:23 PM | $62.00 | Up $0.01 | $62.00 | $61.99 | 3,100 |
| 02:22 PM | $61.99 | Up $0.00 | $62.00 | $61.99 | 1,100 |
| 02:21 PM | $61.99 | Down $ -0.01 | $62.00 | $61.99 | 2,400 |
| 02:20 PM | $62.00 | Down $ -0.01 | $62.01 | $62.00 | 2,700 |
| 02:19 PM | $62.01 | Up $0.03 | $62.02 | $61.98 | 25,900 |
| 02:18 PM | $61.98 | Up $0.00 | $61.99 | $61.98 | 3,100 |
| 02:17 PM | $61.98 | Up $0.02 | $61.99 | $61.97 | 5,200 |
| 02:16 PM | $61.96 | Down $ -0.01 | $61.97 | $61.96 | 1,800 |
| 02:15 PM | $61.97 | Up $0.01 | $61.97 | $61.97 | 400 |
| 02:14 PM | $61.96 | Up $0.00 | $61.96 | $61.96 | 300 |
| 02:13 PM | $61.96 | Down $ -0.02 | $61.97 | $61.96 | 1,300 |
| 02:12 PM | $61.98 | Up $0.03 | $61.99 | $61.95 | 5,000 |
| 02:11 PM | $61.95 | Down $ -0.02 | $61.96 | $61.94 | 9,100 |
| 02:10 PM | $61.97 | Down $ -0.01 | $61.98 | $61.97 | 5,600 |
| 02:09 PM | $61.98 | Up $0.02 | $61.98 | $61.96 | 3,700 |
| 02:08 PM | $61.96 | Up $0.05 | $61.98 | $61.92 | 4,300 |
| 02:07 PM | $61.91 | Up $0.00 | $61.91 | $61.91 | 1,500 |
| 02:06 PM | $61.91 | Down $ -0.02 | $61.93 | $61.91 | 1,300 |
| 02:05 PM | $61.92 | Up $0.00 | $61.92 | $61.91 | 2,400 |
| 02:04 PM | $61.92 | Up $0.00 | $61.96 | $61.90 | 7,700 |
| 02:03 PM | $61.92 | Up $0.01 | $61.93 | $61.91 | 5,700 |
| 02:02 PM | $61.91 | Down $ -0.02 | $61.93 | $61.91 | 6,700 |
| 02:01 PM | $61.93 | Down $ -0.02 | $61.94 | $61.93 | 500 |
| 02:00 PM | $61.95 | Down $ -0.02 | $61.98 | $61.94 | 7,100 |
| 01:59 PM | $61.97 | Up $0.01 | $61.97 | $61.96 | 2,100 |
| 01:58 PM | $61.96 | Down $ -0.01 | $61.97 | $61.96 | 800 |
| 01:57 PM | $61.96 | Up $0.05 | $61.96 | $61.92 | 6,000 |
| 01:56 PM | $61.91 | Down $ -0.02 | $61.93 | $61.91 | 3,700 |
| 01:55 PM | $61.93 | Up $0.02 | $61.94 | $61.92 | 4,800 |
| 01:54 PM | $61.92 | Down $ -0.01 | $61.92 | $61.91 | 2,300 |
| 01:53 PM | $61.92 | Up $0.02 | $61.93 | $61.89 | 3,100 |
| 01:52 PM | $61.90 | Up $0.00 | $61.91 | $61.90 | 1,700 |
| 01:51 PM | $61.90 | Up $0.02 | $61.92 | $61.88 | 10,600 |
| 01:50 PM | $61.88 | Up $0.02 | $61.88 | $61.85 | 6,200 |
| 01:49 PM | $61.86 | Up $0.03 | $61.87 | $61.81 | 13,500 |
| 01:48 PM | $61.83 | Down $0.00 | $61.83 | $61.82 | 1,200 |
| 01:47 PM | $61.83 | Down $ -0.01 | $61.85 | $61.83 | 3,100 |
| 01:46 PM | $61.84 | Up $0.02 | $61.85 | $61.83 | 3,100 |
| 01:45 PM | $61.82 | Down $ -0.02 | $61.85 | $61.82 | 2,800 |
| 01:44 PM | $61.84 | Up $0.04 | $61.84 | $61.80 | 6,500 |
| 01:43 PM | $61.80 | Up $0.02 | $61.81 | $61.77 | 8,300 |
| 01:42 PM | $61.78 | Down $0.00 | $61.79 | $61.78 | 5,300 |
| 01:41 PM | $61.79 | Up $0.00 | $61.79 | $61.78 | 300 |
| 01:40 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 200 |
| 01:39 PM | $61.78 | Up $0.00 | $61.78 | $61.77 | 1,400 |
| 01:38 PM | $61.78 | Down $0.00 | $61.78 | $61.77 | 3,500 |
| 01:37 PM | $61.79 | Up $0.02 | $61.79 | $61.75 | 8,400 |
| 01:36 PM | $61.76 | Down $ -0.02 | $61.77 | $61.76 | 6,000 |
| 01:35 PM | $61.78 | Down $ -0.03 | $61.80 | $61.78 | 4,500 |
| 01:34 PM | $61.81 | Up $0.07 | $61.82 | $61.76 | 8,700 |
| 01:33 PM | $61.74 | Up $0.00 | $61.75 | $61.74 | 2,700 |
| 01:32 PM | $61.74 | Up $0.02 | $61.75 | $61.72 | 5,300 |
| 01:31 PM | $61.72 | Up $0.00 | $61.73 | $61.72 | 4,100 |
| 01:30 PM | $61.72 | Up $0.02 | $61.72 | $61.70 | 800 |
| 01:29 PM | $61.70 | Up $0.01 | $61.71 | $61.70 | 200 |
| 01:28 PM | $61.70 | Up $0.01 | $61.71 | $61.69 | 2,900 |
| 01:27 PM | $61.69 | Up $0.02 | $61.69 | $61.67 | 1,300 |
| 01:26 PM | $61.67 | Up $0.01 | $61.68 | $61.66 | 1,600 |
| 01:25 PM | $61.66 | Up $0.01 | $61.67 | $61.66 | 2,400 |
| 01:24 PM | $61.65 | Up $0.01 | $61.67 | $61.64 | 4,100 |
| 01:23 PM | $61.64 | Down $ -0.01 | $61.66 | $61.62 | 8,500 |
| 01:22 PM | $61.65 | Up $0.01 | $61.65 | $61.64 | 700 |
| 01:21 PM | $61.64 | Up $0.01 | $61.64 | $61.64 | 700 |
| 01:20 PM | $61.63 | Up $0.00 | $61.63 | $61.62 | 2,100 |
| 01:19 PM | $61.63 | Up $0.02 | $61.64 | $61.60 | 3,700 |
| 01:18 PM | $61.61 | Up $0.01 | $61.62 | $61.60 | 1,500 |
| 01:17 PM | $61.60 | Up $0.02 | $61.60 | $61.60 | 4,000 |
| 01:16 PM | $61.59 | Up $0.01 | $61.59 | $61.59 | 1,500 |
| 01:15 PM | $61.58 | Down $ -0.02 | $61.60 | $61.58 | 3,500 |
| 01:14 PM | $61.60 | Down $ -0.02 | $61.60 | $61.60 | 200 |
| 01:13 PM | $61.61 | Down $ -0.02 | $61.62 | $61.60 | 2,800 |
| 01:12 PM | $61.63 | Up $0.09 | $61.63 | $61.55 | 9,100 |
| 01:11 PM | $61.54 | Down $ -0.02 | $61.55 | $61.54 | 1,900 |
| 01:10 PM | $61.56 | Up $0.03 | $61.56 | $61.53 | 1,700 |
| 01:09 PM | $61.52 | Up $0.07 | $61.52 | $61.46 | 5,000 |
| 01:08 PM | $61.45 | Up $0.02 | $61.45 | $61.44 | 800 |
| 01:07 PM | $61.44 | Down $ -0.02 | $61.45 | $61.44 | 1,700 |
| 01:05 PM | $61.45 | Up $0.02 | $61.45 | $61.43 | 1,000 |
| 01:05 PM | $61.45 | Up $0.00 | $61.45 | $61.43 | 0 |
| 01:04 PM | $61.43 | Up $0.01 | $61.43 | $61.42 | 400 |
| 01:03 PM | $61.42 | Up $0.00 | $61.43 | $61.41 | 1,100 |
| 01:02 PM | $61.42 | Up $0.01 | $61.42 | $61.42 | 800 |
| 01:01 PM | $61.42 | Down $ -0.01 | $61.42 | $61.42 | 1,400 |
| 01:00 PM | $61.42 | Down $ -0.02 | $61.43 | $61.42 | 1,300 |
| 12:59 PM | $61.44 | Up $0.01 | $61.44 | $61.44 | 800 |
| 12:58 PM | $61.43 | Up $0.01 | $61.43 | $61.42 | 1,100 |
| 12:57 PM | $61.42 | Down $ -0.04 | $61.44 | $61.42 | 2,500 |
| 12:56 PM | $61.46 | Down $ -0.02 | $61.48 | $61.46 | 3,700 |
| 12:55 PM | $61.48 | Up $0.00 | $61.49 | $61.48 | 800 |
| 12:54 PM | $61.48 | Down $ -0.01 | $61.50 | $61.48 | 2,500 |
| 12:53 PM | $61.49 | Down $ -0.01 | $61.49 | $61.49 | 300 |
| 12:52 PM | $61.50 | Up $0.01 | $61.50 | $61.48 | 4,900 |
| 12:51 PM | $61.49 | Up $0.01 | $61.50 | $61.49 | 1,000 |
| 12:50 PM | $61.49 | Up $0.01 | $61.49 | $61.48 | 1,000 |
| 12:49 PM | $61.48 | Up $0.02 | $61.48 | $61.46 | 1,500 |
| 12:48 PM | $61.46 | Up $0.01 | $61.47 | $61.46 | 1,300 |
| 12:47 PM | $61.45 | Up $0.00 | $61.45 | $61.45 | 1,100 |
| 12:46 PM | $61.45 | Down $ -0.01 | $61.47 | $61.45 | 4,500 |
| 12:45 PM | $61.46 | Up $0.03 | $61.46 | $61.43 | 2,000 |
| 12:44 PM | $61.43 | Up $0.00 | $61.44 | $61.42 | 2,400 |
| 12:43 PM | $61.43 | Up $0.01 | $61.43 | $61.43 | 200 |
| 12:42 PM | $61.42 | Up $0.00 | $61.43 | $61.42 | 2,800 |
| 12:41 PM | $61.42 | Down $ -0.01 | $61.43 | $61.42 | 700 |
| 12:40 PM | $61.43 | Up $0.02 | $61.43 | $61.41 | 1,000 |
| 12:39 PM | $61.41 | Up $0.02 | $61.41 | $61.41 | 300 |
| 12:38 PM | $61.39 | Up $0.01 | $61.39 | $61.38 | 300 |
| 12:37 PM | $61.38 | Down $ -0.04 | $61.41 | $61.38 | 2,800 |
| 12:36 PM | $61.42 | Up $0.03 | $61.42 | $61.40 | 1,100 |
| 12:35 PM | $61.39 | Down $ -0.02 | $61.42 | $61.38 | 2,600 |
| 12:34 PM | $61.42 | Up $0.01 | $61.42 | $61.41 | 1,900 |
| 12:33 PM | $61.41 | Down $ -0.02 | $61.42 | $61.41 | 500 |
| 12:32 PM | $61.43 | Down $ -0.01 | $61.45 | $61.42 | 6,800 |
| 12:31 PM | $61.44 | Down $ -0.04 | $61.48 | $61.44 | 2,100 |
| 12:30 PM | $61.48 | Up $0.02 | $61.48 | $61.46 | 1,600 |
| 12:29 PM | $61.46 | Up $0.02 | $61.47 | $61.45 | 400 |
| 12:28 PM | $61.44 | Up $0.01 | $61.44 | $61.41 | 4,600 |
| 12:27 PM | $61.43 | Down $ -0.04 | $61.45 | $61.43 | 300 |
| 12:26 PM | $61.47 | Down $ -0.04 | $61.52 | $61.47 | 1,500 |
| 12:25 PM | $61.51 | Down $ -0.02 | $61.53 | $61.51 | 3,800 |
| 12:24 PM | $61.53 | Up $0.00 | $61.53 | $61.53 | 1,300 |
| 12:23 PM | $61.53 | Up $0.03 | $61.53 | $61.51 | 1,400 |
| 12:22 PM | $61.50 | Down $ -0.01 | $61.50 | $61.49 | 800 |
| 12:21 PM | $61.51 | Up $0.00 | $61.52 | $61.49 | 2,300 |
| 12:20 PM | $61.51 | Up $0.02 | $61.51 | $61.49 | 1,500 |
| 12:19 PM | $61.49 | Down $ -0.01 | $61.51 | $61.49 | 900 |
| 12:18 PM | $61.50 | Up $0.02 | $61.50 | $61.48 | 1,900 |
| 12:17 PM | $61.48 | Up $0.01 | $61.49 | $61.48 | 700 |
| 12:16 PM | $61.47 | Up $0.00 | $61.48 | $61.47 | 2,200 |
| 12:15 PM | $61.47 | Up $0.04 | $61.47 | $61.44 | 1,600 |
| 12:14 PM | $61.43 | Down $ -0.04 | $61.48 | $61.43 | 1,100 |
| 12:13 PM | $61.47 | Up $0.01 | $61.48 | $61.46 | 1,800 |
| 12:12 PM | $61.46 | Down $ -0.01 | $61.46 | $61.45 | 700 |
| 12:11 PM | $61.47 | Up $0.01 | $61.47 | $61.44 | 1,000 |
| 12:10 PM | $61.46 | Down $ -0.06 | $61.52 | $61.46 | 17,500 |
| 12:09 PM | $61.52 | Up $0.01 | $61.53 | $61.52 | 22,500 |
| 12:08 PM | $61.52 | Down $ -0.01 | $61.52 | $61.52 | 7,500 |
| 12:07 PM | $61.52 | Up $0.00 | $61.54 | $61.51 | 11,500 |
| 12:06 PM | $61.52 | Down $ -0.02 | $61.54 | $61.50 | 2,100 |
| 12:05 PM | $61.54 | Down $ -0.02 | $61.55 | $61.54 | 3,200 |
| 12:04 PM | $61.56 | Up $0.05 | $61.57 | $61.51 | 7,600 |
| 12:03 PM | $61.51 | Up $0.03 | $61.51 | $61.48 | 6,600 |
| 12:02 PM | $61.48 | Up $0.02 | $61.48 | $61.46 | 2,000 |
| 12:01 PM | $61.46 | Up $0.02 | $61.46 | $61.44 | 900 |
| 12:00 PM | $61.44 | Down $ -0.03 | $61.46 | $61.44 | 2,100 |
| 11:59 AM | $61.47 | Down $0.00 | $61.47 | $61.46 | 1,300 |
| 11:58 AM | $61.47 | Up $0.00 | $61.47 | $61.46 | 1,200 |
| 11:57 AM | $61.47 | Up $0.02 | $61.47 | $61.46 | 1,100 |
| 11:56 AM | $61.46 | Up $0.05 | $61.46 | $61.43 | 6,300 |
| 11:55 AM | $61.41 | Up $0.01 | $61.41 | $61.40 | 3,300 |
| 11:54 AM | $61.40 | Down $ -0.01 | $61.43 | $61.40 | 3,100 |
| 11:53 AM | $61.41 | Up $0.04 | $61.41 | $61.37 | 5,000 |
| 11:52 AM | $61.37 | Down $ -0.01 | $61.38 | $61.37 | 3,600 |
| 11:51 AM | $61.38 | Up $0.00 | $61.38 | $61.38 | 100 |
| 11:50 AM | $61.38 | Down $ -0.04 | $61.43 | $61.38 | 5,400 |
| 11:49 AM | $61.42 | Down $ -0.01 | $61.43 | $61.42 | 2,200 |
| 11:48 AM | $61.43 | Up $0.02 | $61.43 | $61.40 | 3,100 |
| 11:47 AM | $61.41 | Up $0.00 | $61.41 | $61.38 | 4,400 |
| 11:46 AM | $61.41 | Up $0.00 | $61.42 | $61.41 | 600 |
| 11:45 AM | $61.41 | Up $0.00 | $61.41 | $61.41 | 600 |
| 11:44 AM | $61.41 | Up $0.01 | $61.41 | $61.41 | 1,300 |
| 11:43 AM | $61.40 | Down $ -0.01 | $61.40 | $61.40 | 1,000 |
| 11:42 AM | $61.41 | Up $0.02 | $61.41 | $61.39 | 3,000 |
| 11:41 AM | $61.39 | Up $0.01 | $61.39 | $61.37 | 3,000 |
| 11:40 AM | $61.38 | Up $0.04 | $61.38 | $61.35 | 2,900 |
| 11:39 AM | $61.34 | Up $0.07 | $61.34 | $61.28 | 4,500 |
| 11:38 AM | $61.27 | Down $ -0.01 | $61.29 | $61.27 | 2,400 |
| 11:37 AM | $61.28 | Up $0.04 | $61.28 | $61.23 | 6,900 |
| 11:36 AM | $61.24 | Up $0.00 | $61.24 | $61.24 | 700 |
| 11:35 AM | $61.24 | Down $ -0.03 | $61.27 | $61.24 | 7,100 |
| 11:34 AM | $61.27 | Down $ -0.01 | $61.27 | $61.26 | 1,100 |
| 11:33 AM | $61.28 | Down $ -0.02 | $61.31 | $61.28 | 10,700 |
| 11:32 AM | $61.30 | Down $ -0.03 | $61.33 | $61.30 | 4,700 |
| 11:31 AM | $61.33 | Up $0.06 | $61.34 | $61.28 | 2,000 |
| 11:30 AM | $61.27 | Up $0.00 | $61.29 | $61.27 | 7,700 |
| 11:29 AM | $61.27 | Up $0.01 | $61.28 | $61.26 | 7,400 |
| 11:28 AM | $61.26 | Down $ -0.01 | $61.27 | $61.24 | 10,600 |
| 11:27 AM | $61.27 | Up $0.01 | $61.28 | $61.26 | 3,200 |
| 11:26 AM | $61.26 | Down $ -0.05 | $61.30 | $61.26 | 3,900 |
| 11:25 AM | $61.31 | Down $ -0.02 | $61.33 | $61.31 | 2,300 |
| 11:24 AM | $61.33 | Up $0.01 | $61.36 | $61.33 | 3,100 |
| 11:23 AM | $61.32 | Up $0.02 | $61.32 | $61.30 | 4,500 |
| 11:22 AM | $61.30 | Up $0.03 | $61.30 | $61.27 | 1,100 |
| 11:21 AM | $61.27 | Down $ -0.01 | $61.28 | $61.26 | 2,500 |
| 11:20 AM | $61.28 | Down $ -0.01 | $61.28 | $61.28 | 1,200 |
| 11:19 AM | $61.29 | Up $0.00 | $61.29 | $61.27 | 3,300 |
| 11:18 AM | $61.29 | Down $ -0.01 | $61.29 | $61.27 | 2,500 |
| 11:17 AM | $61.30 | Down $ -0.04 | $61.33 | $61.30 | 3,200 |
| 11:16 AM | $61.34 | Up $0.00 | $61.34 | $61.32 | 1,500 |
| 11:15 AM | $61.34 | Up $0.02 | $61.34 | $61.31 | 1,800 |
| 11:14 AM | $61.31 | Down $ -0.02 | $61.36 | $61.31 | 11,300 |
| 11:13 AM | $61.33 | Down $ -0.04 | $61.36 | $61.33 | 1,900 |
| 11:12 AM | $61.37 | Down $ -0.02 | $61.39 | $61.37 | 3,700 |
| 11:11 AM | $61.39 | Down $ -0.02 | $61.41 | $61.39 | 3,500 |
| 11:10 AM | $61.41 | Down $ -0.02 | $61.43 | $61.40 | 6,200 |
| 11:09 AM | $61.43 | Down $ -0.01 | $61.45 | $61.43 | 2,900 |
| 11:08 AM | $61.44 | Down $ -0.01 | $61.44 | $61.42 | 7,500 |
| 11:07 AM | $61.45 | Up $0.01 | $61.45 | $61.44 | 600 |
| 11:06 AM | $61.44 | Down $ -0.03 | $61.46 | $61.44 | 8,400 |
| 11:05 AM | $61.47 | Up $0.02 | $61.47 | $61.46 | 900 |
| 11:04 AM | $61.45 | Up $0.00 | $61.46 | $61.44 | 2,100 |
| 11:03 AM | $61.45 | Up $0.03 | $61.45 | $61.43 | 5,500 |
| 11:02 AM | $61.42 | Down $ -0.01 | $61.42 | $61.40 | 6,100 |
| 11:01 AM | $61.43 | Up $0.01 | $61.43 | $61.41 | 5,100 |
| 11:00 AM | $61.42 | Up $0.05 | $61.42 | $61.37 | 6,500 |
| 10:59 AM | $61.37 | Up $0.00 | $61.37 | $61.35 | 3,100 |
| 10:58 AM | $61.37 | Up $0.02 | $61.39 | $61.36 | 8,800 |
| 10:57 AM | $61.35 | Up $0.04 | $61.37 | $61.32 | 3,900 |
| 10:56 AM | $61.31 | Up $0.02 | $61.31 | $61.29 | 4,100 |
| 10:55 AM | $61.29 | Down $ -0.03 | $61.31 | $61.29 | 1,900 |
| 10:54 AM | $61.32 | Up $0.00 | $61.34 | $61.32 | 3,400 |
| 10:53 AM | $61.32 | Up $0.02 | $61.32 | $61.30 | 2,700 |
| 10:52 AM | $61.30 | Up $0.00 | $61.31 | $61.30 | 3,400 |
| 10:51 AM | $61.30 | Up $0.01 | $61.30 | $61.28 | 5,000 |
| 10:50 AM | $61.29 | Down $ -0.01 | $61.30 | $61.29 | 2,600 |
| 10:49 AM | $61.30 | Up $0.00 | $61.31 | $61.30 | 700 |
| 10:48 AM | $61.30 | Up $0.01 | $61.30 | $61.29 | 3,400 |
| 10:47 AM | $61.29 | Down $ -0.01 | $61.31 | $61.29 | 4,100 |
| 10:46 AM | $61.30 | Up $0.01 | $61.30 | $61.28 | 1,200 |
| 10:45 AM | $61.29 | Up $0.00 | $61.30 | $61.29 | 2,700 |
| 10:44 AM | $61.29 | Up $0.00 | $61.32 | $61.29 | 16,100 |
| 10:43 AM | $61.29 | Up $0.01 | $61.29 | $61.28 | 4,500 |
| 10:42 AM | $61.28 | Up $0.03 | $61.28 | $61.25 | 4,400 |
| 10:41 AM | $61.25 | Up $0.00 | $61.26 | $61.25 | 1,900 |
| 10:40 AM | $61.25 | Up $0.01 | $61.26 | $61.24 | 3,300 |
| 10:39 AM | $61.24 | Up $0.03 | $61.24 | $61.20 | 8,600 |
| 10:38 AM | $61.21 | Up $0.01 | $61.21 | $61.20 | 1,900 |
| 10:37 AM | $61.20 | Down $ -0.04 | $61.23 | $61.20 | 5,500 |
| 10:36 AM | $61.24 | Up $0.00 | $61.25 | $61.23 | 3,100 |
| 10:35 AM | $61.24 | Up $0.00 | $61.28 | $61.24 | 5,400 |
| 10:34 AM | $61.24 | Up $0.00 | $61.26 | $61.24 | 1,300 |
| 10:33 AM | $61.24 | Down $ -0.02 | $61.27 | $61.24 | 3,100 |
| 10:32 AM | $61.26 | Up $0.00 | $61.26 | $61.24 | 4,600 |
| 10:31 AM | $61.26 | Down $0.00 | $61.27 | $61.23 | 3,800 |
| 10:30 AM | $61.26 | Up $0.02 | $61.26 | $61.25 | 2,400 |
| 10:29 AM | $61.24 | Down $ -0.01 | $61.25 | $61.24 | 1,800 |
| 10:28 AM | $61.25 | Up $0.03 | $61.25 | $61.23 | 600 |
| 10:27 AM | $61.22 | Down $ -0.02 | $61.24 | $61.21 | 2,600 |
| 10:26 AM | $61.24 | Down $ -0.06 | $61.30 | $61.24 | 4,800 |
| 10:25 AM | $61.30 | Down $ -0.03 | $61.34 | $61.30 | 11,700 |
| 10:24 AM | $61.33 | Up $0.03 | $61.34 | $61.31 | 7,000 |
| 10:23 AM | $61.30 | Up $0.06 | $61.30 | $61.24 | 11,400 |
| 10:22 AM | $61.24 | Up $0.00 | $61.26 | $61.22 | 2,900 |
| 10:21 AM | $61.24 | Up $0.02 | $61.25 | $61.22 | 6,600 |
| 10:20 AM | $61.23 | Up $0.01 | $61.23 | $61.21 | 2,700 |
| 10:19 AM | $61.22 | Up $0.06 | $61.22 | $61.16 | 2,600 |
| 10:18 AM | $61.16 | Down $ -0.02 | $61.18 | $61.16 | 4,700 |
| 10:17 AM | $61.18 | Up $0.03 | $61.18 | $61.14 | 7,700 |
| 10:16 AM | $61.15 | Up $0.05 | $61.16 | $61.10 | 11,400 |
| 10:15 AM | $61.10 | Down $ -0.05 | $61.16 | $61.10 | 7,300 |
| 10:14 AM | $61.15 | Up $0.02 | $61.18 | $61.14 | 3,500 |
| 10:13 AM | $61.13 | Down $ -0.10 | $61.23 | $61.13 | 6,700 |
| 10:12 AM | $61.23 | Down $ -0.02 | $61.25 | $61.23 | 3,900 |
| 10:11 AM | $61.25 | Up $0.04 | $61.26 | $61.20 | 28,000 |
| 10:10 AM | $61.21 | Down $ -0.06 | $61.26 | $61.20 | 4,900 |
| 10:09 AM | $61.27 | Down $ -0.03 | $61.30 | $61.25 | 8,600 |
| 10:08 AM | $61.30 | Down $ -0.02 | $61.31 | $61.30 | 1,800 |
| 10:07 AM | $61.32 | Up $0.03 | $61.32 | $61.27 | 8,500 |
| 10:06 AM | $61.29 | Down $ -0.04 | $61.32 | $61.26 | 10,700 |
| 10:05 AM | $61.33 | Down $ -0.02 | $61.35 | $61.30 | 6,100 |
| 10:04 AM | $61.35 | Down $ -0.08 | $61.40 | $61.33 | 7,400 |
| 10:03 AM | $61.43 | Up $0.01 | $61.45 | $61.42 | 2,400 |
| 10:02 AM | $61.42 | Down $ -0.03 | $61.48 | $61.42 | 6,400 |
| 10:01 AM | $61.45 | Up $0.00 | $61.45 | $61.43 | 1,700 |
| 10:00 AM | $61.45 | Up $0.00 | $61.45 | $61.44 | 1,700 |
| 09:59 AM | $61.45 | Up $0.00 | $61.47 | $61.45 | 3,000 |
| 09:58 AM | $61.45 | Up $0.03 | $61.46 | $61.44 | 1,800 |
| 09:57 AM | $61.42 | Down $ -0.01 | $61.46 | $61.42 | 2,700 |
| 09:56 AM | $61.43 | Down $ -0.04 | $61.47 | $61.43 | 5,900 |
| 09:55 AM | $61.47 | Down $ -0.01 | $61.47 | $61.44 | 5,600 |
| 09:54 AM | $61.48 | Up $0.05 | $61.48 | $61.44 | 2,500 |
| 09:53 AM | $61.43 | Down $ -0.06 | $61.48 | $61.43 | 9,200 |
| 09:52 AM | $61.49 | Down $ -0.01 | $61.51 | $61.49 | 3,500 |
| 09:51 AM | $61.50 | Up $0.00 | $61.50 | $61.48 | 3,300 |
| 09:50 AM | $61.50 | Up $0.02 | $61.50 | $61.47 | 11,100 |
| 09:49 AM | $61.48 | Down $ -0.07 | $61.55 | $61.48 | 34,800 |
| 09:48 AM | $61.55 | Down $ -0.03 | $61.56 | $61.53 | 3,700 |
| 09:47 AM | $61.58 | Down $ -0.02 | $61.61 | $61.56 | 14,700 |
| 09:46 AM | $61.60 | Down $ -0.01 | $61.63 | $61.59 | 3,300 |
| 09:45 AM | $61.61 | Down $ -0.08 | $61.69 | $61.58 | 8,200 |
| 09:44 AM | $61.69 | Up $0.03 | $61.72 | $61.65 | 16,100 |
| 09:43 AM | $61.66 | Down $ -0.01 | $61.68 | $61.66 | 3,000 |
| 09:42 AM | $61.67 | Up $0.01 | $61.67 | $61.64 | 2,500 |
| 09:41 AM | $61.66 | Down $ -0.04 | $61.68 | $61.63 | 3,000 |
| 09:40 AM | $61.70 | Up $0.03 | $61.71 | $61.64 | 7,000 |
| 09:39 AM | $61.67 | Down $ -0.01 | $61.68 | $61.67 | 800 |
| 09:38 AM | $61.68 | Up $0.03 | $61.68 | $61.65 | 2,200 |
| 09:37 AM | $61.65 | Up $0.05 | $61.66 | $61.58 | 3,100 |
| 09:36 AM | $61.60 | Down $ -0.09 | $61.68 | $61.59 | 12,200 |
| 09:35 AM | $61.69 | Down $ -0.07 | $61.76 | $61.67 | 10,000 |
| 09:34 AM | $61.76 | Up $0.00 | $61.80 | $61.75 | 4,100 |
| 09:33 AM | $61.76 | Down $ -0.02 | $61.81 | $61.75 | 4,100 |
| 09:32 AM | $61.78 | Up $0.02 | $61.83 | $61.78 | 4,500 |
| 09:31 AM | $61.76 | Down $ -0.02 | $61.84 | $61.71 | 4,400 |
| 09:30 AM | $61.78 | Down $ -0.14 | $61.90 | $61.76 | 26,800 |
| Previous close | $61.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 23-06-2025 | $61.68 | $62.23 | $62.27 | $61.50 | 4,799,500 |
| 20-06-2025 | $61.53 | $61.48 | $61.67 | $61.41 | 6,696,300 |
| 19-06-2025 | $61.48 | $61.40 | $61.55 | $61.29 | 789,300 |
| 18-06-2025 | $61.65 | $61.30 | $61.78 | $61.09 | 3,458,600 |
| 17-06-2025 | $62.75 | $62.52 | $62.81 | $62.52 | 7,037,300 |
| 16-06-2025 | $62.41 | $62.96 | $63.01 | $62.20 | 10,879,900 |
| 13-06-2025 | $63.37 | $63.43 | $63.53 | $63.04 | 7,013,800 |
| 12-06-2025 | $63.69 | $63.33 | $63.69 | $63.21 | 4,853,100 |
| 11-06-2025 | $62.69 | $62.41 | $62.81 | $62.33 | 7,106,300 |
| 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 |
Graphs are not available, please refer to the detailed table