Quotes and Market Data
Find a quote
abrdn Physical Platinum Shares ETF
128.28 Up 0.00 (0.00 %)
Delayed : 2025/07/24 19:59:59
- Previous close $128.28
- Opening $128.31
- Price Ask $127.66
- Price Bid $127.66
- Size Bid 3
- Size Ask 1
- Today High $129.66
- Today Low $127.49
- 52 Weeks High $133.80
- 52 Weeks Low $82.35
- Volume 143,529
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $128.28 | Down $ -0.19 | $128.44 | $128.28 | 4,816 |
| 03:58 PM | $128.47 | Down $ -0.04 | $128.50 | $128.47 | 400 |
| 03:58 PM | $128.47 | Up $0.00 | $128.50 | $128.47 | 0 |
| 03:57 PM | $128.51 | Down $ -0.21 | $128.67 | $128.51 | 526 |
| 03:56 PM | $128.72 | Down $ -0.06 | $128.72 | $128.72 | 153 |
| 03:55 PM | $128.78 | Up $0.11 | $128.78 | $128.53 | 426 |
| 03:54 PM | $128.67 | Up $0.00 | $128.67 | $128.66 | 1,479 |
| 03:52 PM | $128.67 | Up $0.00 | $128.67 | $128.67 | 231 |
| 03:52 PM | $128.67 | Up $0.00 | $128.67 | $128.67 | 0 |
| 03:51 PM | $128.67 | Up $0.08 | $128.67 | $128.67 | 237 |
| 03:50 PM | $128.59 | Up $0.05 | $128.59 | $128.59 | 360 |
| 03:49 PM | $128.54 | Up $0.04 | $128.62 | $128.54 | 200 |
| 03:48 PM | $128.50 | Down $ -0.07 | $128.75 | $128.50 | 510 |
| 03:46 PM | $128.57 | Up $0.05 | $128.57 | $128.57 | 300 |
| 03:46 PM | $128.57 | Up $0.00 | $128.57 | $128.57 | 0 |
| 03:45 PM | $128.52 | Down $ -0.03 | $128.60 | $128.45 | 1,238 |
| 03:41 PM | $128.55 | Up $0.08 | $128.55 | $128.55 | 123 |
| 03:41 PM | $128.55 | Up $0.00 | $128.55 | $128.55 | 0 |
| 03:41 PM | $128.55 | Up $0.00 | $128.55 | $128.55 | 0 |
| 03:41 PM | $128.55 | Up $0.00 | $128.55 | $128.55 | 0 |
| 03:39 PM | $128.47 | Down $ -0.08 | $128.47 | $128.47 | 100 |
| 03:39 PM | $128.47 | Up $0.00 | $128.47 | $128.47 | 0 |
| 03:38 PM | $128.55 | Up $0.12 | $128.55 | $128.55 | 149 |
| 03:35 PM | $128.43 | Down $ -0.14 | $128.54 | $128.43 | 307 |
| 03:35 PM | $128.43 | Up $0.00 | $128.54 | $128.43 | 0 |
| 03:35 PM | $128.43 | Up $0.00 | $128.54 | $128.43 | 0 |
| 03:32 PM | $128.57 | Up $0.07 | $128.57 | $128.43 | 310 |
| 03:32 PM | $128.57 | Up $0.00 | $128.57 | $128.43 | 0 |
| 03:32 PM | $128.57 | Up $0.00 | $128.57 | $128.43 | 0 |
| 03:29 PM | $128.50 | Down $ -0.03 | $128.50 | $128.39 | 2,000 |
| 03:29 PM | $128.50 | Up $0.00 | $128.50 | $128.39 | 0 |
| 03:29 PM | $128.50 | Up $0.00 | $128.50 | $128.39 | 0 |
| 03:26 PM | $128.53 | Down $ -0.02 | $128.53 | $128.53 | 155 |
| 03:26 PM | $128.53 | Up $0.00 | $128.53 | $128.53 | 0 |
| 03:26 PM | $128.53 | Up $0.00 | $128.53 | $128.53 | 0 |
| 03:21 PM | $128.55 | Up $0.03 | $128.55 | $128.55 | 100 |
| 03:21 PM | $128.55 | Up $0.00 | $128.55 | $128.55 | 0 |
| 03:21 PM | $128.55 | Up $0.00 | $128.55 | $128.55 | 0 |
| 03:21 PM | $128.55 | Up $0.00 | $128.55 | $128.55 | 0 |
| 03:21 PM | $128.55 | Up $0.00 | $128.55 | $128.55 | 0 |
| 03:20 PM | $128.52 | Down $ -0.06 | $128.52 | $128.51 | 200 |
| 03:15 PM | $128.58 | Up $0.09 | $128.58 | $128.58 | 100 |
| 03:15 PM | $128.58 | Up $0.00 | $128.58 | $128.58 | 0 |
| 03:15 PM | $128.58 | Up $0.00 | $128.58 | $128.58 | 0 |
| 03:15 PM | $128.58 | Up $0.00 | $128.58 | $128.58 | 0 |
| 03:15 PM | $128.58 | Up $0.00 | $128.58 | $128.58 | 0 |
| 03:13 PM | $128.49 | Up $0.01 | $128.49 | $128.49 | 252 |
| 03:13 PM | $128.49 | Up $0.00 | $128.49 | $128.49 | 0 |
| 03:11 PM | $128.48 | Up $0.02 | $128.48 | $128.48 | 290 |
| 03:11 PM | $128.48 | Up $0.00 | $128.48 | $128.48 | 0 |
| 03:09 PM | $128.46 | Down $ -0.01 | $128.46 | $128.46 | 145 |
| 03:09 PM | $128.46 | Up $0.00 | $128.46 | $128.46 | 0 |
| 03:06 PM | $128.47 | Up $0.03 | $128.53 | $128.47 | 411 |
| 03:06 PM | $128.47 | Up $0.00 | $128.53 | $128.47 | 0 |
| 03:06 PM | $128.47 | Up $0.00 | $128.53 | $128.47 | 0 |
| 02:57 PM | $128.44 | Down $ -0.10 | $128.61 | $128.44 | 1,152 |
| 02:57 PM | $128.44 | Up $0.00 | $128.61 | $128.44 | 0 |
| 02:57 PM | $128.44 | Up $0.00 | $128.61 | $128.44 | 0 |
| 02:57 PM | $128.44 | Up $0.00 | $128.61 | $128.44 | 0 |
| 02:57 PM | $128.44 | Up $0.00 | $128.61 | $128.44 | 0 |
| 02:57 PM | $128.44 | Up $0.00 | $128.61 | $128.44 | 0 |
| 02:57 PM | $128.44 | Up $0.00 | $128.61 | $128.44 | 0 |
| 02:57 PM | $128.44 | Up $0.00 | $128.61 | $128.44 | 0 |
| 02:57 PM | $128.44 | Up $0.00 | $128.61 | $128.44 | 0 |
| 02:56 PM | $128.54 | Up $0.10 | $128.54 | $128.39 | 400 |
| 02:54 PM | $128.44 | Down $ -0.07 | $128.48 | $128.44 | 1,000 |
| 02:54 PM | $128.44 | Up $0.00 | $128.48 | $128.44 | 0 |
| 02:52 PM | $128.51 | Down $ -0.14 | $128.51 | $128.51 | 100 |
| 02:52 PM | $128.51 | Up $0.00 | $128.51 | $128.51 | 0 |
| 02:49 PM | $128.65 | Up $0.03 | $128.65 | $128.65 | 600 |
| 02:49 PM | $128.65 | Up $0.00 | $128.65 | $128.65 | 0 |
| 02:49 PM | $128.65 | Up $0.00 | $128.65 | $128.65 | 0 |
| 02:40 PM | $128.62 | Up $0.11 | $128.62 | $128.62 | 100 |
| 02:40 PM | $128.62 | Up $0.00 | $128.62 | $128.62 | 0 |
| 02:40 PM | $128.62 | Up $0.00 | $128.62 | $128.62 | 0 |
| 02:40 PM | $128.62 | Up $0.00 | $128.62 | $128.62 | 0 |
| 02:40 PM | $128.62 | Up $0.00 | $128.62 | $128.62 | 0 |
| 02:40 PM | $128.62 | Up $0.00 | $128.62 | $128.62 | 0 |
| 02:40 PM | $128.62 | Up $0.00 | $128.62 | $128.62 | 0 |
| 02:40 PM | $128.62 | Up $0.00 | $128.62 | $128.62 | 0 |
| 02:40 PM | $128.62 | Up $0.00 | $128.62 | $128.62 | 0 |
| 02:39 PM | $128.51 | Down $ -0.01 | $128.51 | $128.51 | 100 |
| 02:38 PM | $128.52 | Down $ -0.03 | $128.52 | $128.52 | 100 |
| 02:37 PM | $128.55 | Down $ -0.02 | $128.57 | $128.55 | 500 |
| 02:33 PM | $128.58 | Down $ -0.02 | $128.58 | $128.58 | 100 |
| 02:33 PM | $128.58 | Up $0.00 | $128.58 | $128.58 | 0 |
| 02:33 PM | $128.58 | Up $0.00 | $128.58 | $128.58 | 0 |
| 02:33 PM | $128.58 | Up $0.00 | $128.58 | $128.58 | 0 |
| 02:31 PM | $128.59 | Up $0.15 | $128.59 | $128.59 | 100 |
| 02:31 PM | $128.59 | Up $0.00 | $128.59 | $128.59 | 0 |
| 02:24 PM | $128.44 | Down $ -0.09 | $128.44 | $128.42 | 200 |
| 02:24 PM | $128.44 | Up $0.00 | $128.44 | $128.42 | 0 |
| 02:24 PM | $128.44 | Up $0.00 | $128.44 | $128.42 | 0 |
| 02:24 PM | $128.44 | Up $0.00 | $128.44 | $128.42 | 0 |
| 02:24 PM | $128.44 | Up $0.00 | $128.44 | $128.42 | 0 |
| 02:24 PM | $128.44 | Up $0.00 | $128.44 | $128.42 | 0 |
| 02:24 PM | $128.44 | Up $0.00 | $128.44 | $128.42 | 0 |
| 02:16 PM | $128.53 | Up $0.12 | $128.53 | $128.39 | 250 |
| 02:16 PM | $128.53 | Up $0.00 | $128.53 | $128.39 | 0 |
| 02:16 PM | $128.53 | Up $0.00 | $128.53 | $128.39 | 0 |
| 02:16 PM | $128.53 | Up $0.00 | $128.53 | $128.39 | 0 |
| 02:16 PM | $128.53 | Up $0.00 | $128.53 | $128.39 | 0 |
| 02:16 PM | $128.53 | Up $0.00 | $128.53 | $128.39 | 0 |
| 02:16 PM | $128.53 | Up $0.00 | $128.53 | $128.39 | 0 |
| 02:16 PM | $128.53 | Up $0.00 | $128.53 | $128.39 | 0 |
| 02:08 PM | $128.41 | Up $0.11 | $128.41 | $128.41 | 100 |
| 02:08 PM | $128.41 | Up $0.00 | $128.41 | $128.41 | 0 |
| 02:08 PM | $128.41 | Up $0.00 | $128.41 | $128.41 | 0 |
| 02:08 PM | $128.41 | Up $0.00 | $128.41 | $128.41 | 0 |
| 02:08 PM | $128.41 | Up $0.00 | $128.41 | $128.41 | 0 |
| 02:08 PM | $128.41 | Up $0.00 | $128.41 | $128.41 | 0 |
| 02:08 PM | $128.41 | Up $0.00 | $128.41 | $128.41 | 0 |
| 02:08 PM | $128.41 | Up $0.00 | $128.41 | $128.41 | 0 |
| 02:00 PM | $128.30 | Up $0.00 | $128.43 | $128.30 | 2,025 |
| 02:00 PM | $128.30 | Up $0.00 | $128.43 | $128.30 | 0 |
| 02:00 PM | $128.30 | Up $0.00 | $128.43 | $128.30 | 0 |
| 02:00 PM | $128.30 | Up $0.00 | $128.43 | $128.30 | 0 |
| 02:00 PM | $128.30 | Up $0.00 | $128.43 | $128.30 | 0 |
| 02:00 PM | $128.30 | Up $0.00 | $128.43 | $128.30 | 0 |
| 02:00 PM | $128.30 | Up $0.00 | $128.43 | $128.30 | 0 |
| 02:00 PM | $128.30 | Up $0.00 | $128.43 | $128.30 | 0 |
| 01:56 PM | $128.30 | Up $0.11 | $128.30 | $128.30 | 270 |
| 01:56 PM | $128.30 | Up $0.00 | $128.30 | $128.30 | 0 |
| 01:56 PM | $128.30 | Up $0.00 | $128.30 | $128.30 | 0 |
| 01:56 PM | $128.30 | Up $0.00 | $128.30 | $128.30 | 0 |
| 01:54 PM | $128.19 | Down $ -0.01 | $128.19 | $128.13 | 300 |
| 01:54 PM | $128.19 | Up $0.00 | $128.19 | $128.13 | 0 |
| 01:46 PM | $128.20 | Down $ -0.08 | $128.20 | $128.20 | 100 |
| 01:46 PM | $128.20 | Up $0.00 | $128.20 | $128.20 | 0 |
| 01:46 PM | $128.20 | Up $0.00 | $128.20 | $128.20 | 0 |
| 01:46 PM | $128.20 | Up $0.00 | $128.20 | $128.20 | 0 |
| 01:46 PM | $128.20 | Up $0.00 | $128.20 | $128.20 | 0 |
| 01:46 PM | $128.20 | Up $0.00 | $128.20 | $128.20 | 0 |
| 01:46 PM | $128.20 | Up $0.00 | $128.20 | $128.20 | 0 |
| 01:46 PM | $128.20 | Up $0.00 | $128.20 | $128.20 | 0 |
| 01:45 PM | $128.28 | Up $0.10 | $128.28 | $128.27 | 300 |
| 01:39 PM | $128.18 | Up $0.07 | $128.18 | $128.06 | 600 |
| 01:39 PM | $128.18 | Up $0.00 | $128.18 | $128.06 | 0 |
| 01:39 PM | $128.18 | Up $0.00 | $128.18 | $128.06 | 0 |
| 01:39 PM | $128.18 | Up $0.00 | $128.18 | $128.06 | 0 |
| 01:39 PM | $128.18 | Up $0.00 | $128.18 | $128.06 | 0 |
| 01:39 PM | $128.18 | Up $0.00 | $128.18 | $128.06 | 0 |
| 01:35 PM | $128.11 | Up $0.02 | $128.11 | $128.11 | 100 |
| 01:35 PM | $128.11 | Up $0.00 | $128.11 | $128.11 | 0 |
| 01:35 PM | $128.11 | Up $0.00 | $128.11 | $128.11 | 0 |
| 01:35 PM | $128.11 | Up $0.00 | $128.11 | $128.11 | 0 |
| 01:31 PM | $128.09 | Down $ -0.04 | $128.09 | $128.09 | 150 |
| 01:31 PM | $128.09 | Up $0.00 | $128.09 | $128.09 | 0 |
| 01:31 PM | $128.09 | Up $0.00 | $128.09 | $128.09 | 0 |
| 01:31 PM | $128.09 | Up $0.00 | $128.09 | $128.09 | 0 |
| 01:30 PM | $128.13 | Up $0.03 | $128.13 | $128.13 | 225 |
| 01:26 PM | $128.10 | Up $0.02 | $128.10 | $128.10 | 100 |
| 01:26 PM | $128.10 | Up $0.00 | $128.10 | $128.10 | 0 |
| 01:26 PM | $128.10 | Up $0.00 | $128.10 | $128.10 | 0 |
| 01:26 PM | $128.10 | Up $0.00 | $128.10 | $128.10 | 0 |
| 01:23 PM | $128.08 | Down $ -0.08 | $128.17 | $128.08 | 524 |
| 01:23 PM | $128.08 | Up $0.00 | $128.17 | $128.08 | 0 |
| 01:23 PM | $128.08 | Up $0.00 | $128.17 | $128.08 | 0 |
| 01:22 PM | $128.16 | Down $ -0.19 | $128.16 | $128.16 | 399 |
| 01:18 PM | $128.35 | Down $ -0.03 | $128.35 | $128.35 | 111 |
| 01:18 PM | $128.35 | Up $0.00 | $128.35 | $128.35 | 0 |
| 01:18 PM | $128.35 | Up $0.00 | $128.35 | $128.35 | 0 |
| 01:18 PM | $128.35 | Up $0.00 | $128.35 | $128.35 | 0 |
| 01:17 PM | $128.38 | Up $0.08 | $128.38 | $128.29 | 733 |
| 01:15 PM | $128.30 | Up $0.04 | $128.30 | $128.24 | 400 |
| 01:15 PM | $128.30 | Up $0.00 | $128.30 | $128.24 | 0 |
| 01:14 PM | $128.26 | Up $0.17 | $128.33 | $128.26 | 300 |
| 01:08 PM | $128.09 | Up $0.17 | $128.09 | $128.09 | 100 |
| 01:08 PM | $128.09 | Up $0.00 | $128.09 | $128.09 | 0 |
| 01:08 PM | $128.09 | Up $0.00 | $128.09 | $128.09 | 0 |
| 01:08 PM | $128.09 | Up $0.00 | $128.09 | $128.09 | 0 |
| 01:08 PM | $128.09 | Up $0.00 | $128.09 | $128.09 | 0 |
| 01:08 PM | $128.09 | Up $0.00 | $128.09 | $128.09 | 0 |
| 01:04 PM | $127.92 | Down $ -0.08 | $127.92 | $127.92 | 100 |
| 01:04 PM | $127.92 | Up $0.00 | $127.92 | $127.92 | 0 |
| 01:04 PM | $127.92 | Up $0.00 | $127.92 | $127.92 | 0 |
| 01:04 PM | $127.92 | Up $0.00 | $127.92 | $127.92 | 0 |
| 01:03 PM | $128.00 | Up $0.22 | $128.00 | $128.00 | 400 |
| 01:02 PM | $127.78 | Down $ -0.02 | $127.84 | $127.66 | 1,337 |
| 12:58 PM | $127.80 | Down $ -0.03 | $127.83 | $127.80 | 600 |
| 12:58 PM | $127.80 | Up $0.00 | $127.83 | $127.80 | 0 |
| 12:58 PM | $127.80 | Up $0.00 | $127.83 | $127.80 | 0 |
| 12:58 PM | $127.80 | Up $0.00 | $127.83 | $127.80 | 0 |
| 12:57 PM | $127.83 | Down $ -0.07 | $127.86 | $127.83 | 600 |
| 12:54 PM | $127.90 | Down $ -0.11 | $127.97 | $127.90 | 400 |
| 12:54 PM | $127.90 | Up $0.00 | $127.97 | $127.90 | 0 |
| 12:54 PM | $127.90 | Up $0.00 | $127.97 | $127.90 | 0 |
| 12:52 PM | $128.01 | Up $0.00 | $128.01 | $128.00 | 500 |
| 12:52 PM | $128.01 | Up $0.00 | $128.01 | $128.00 | 0 |
| 12:51 PM | $128.01 | Up $0.04 | $128.03 | $128.01 | 200 |
| 12:49 PM | $127.97 | Down $ -0.03 | $127.97 | $127.97 | 100 |
| 12:49 PM | $127.97 | Up $0.00 | $127.97 | $127.97 | 0 |
| 12:48 PM | $128.00 | Down $ -0.02 | $128.00 | $128.00 | 100 |
| 12:47 PM | $128.02 | Down $ -0.02 | $128.02 | $128.02 | 100 |
| 12:46 PM | $128.04 | Down $ -0.11 | $128.05 | $128.03 | 320 |
| 12:45 PM | $128.15 | Down $ -0.06 | $128.16 | $128.15 | 300 |
| 12:39 PM | $128.21 | Up $0.05 | $128.21 | $128.21 | 200 |
| 12:39 PM | $128.21 | Up $0.00 | $128.21 | $128.21 | 0 |
| 12:39 PM | $128.21 | Up $0.00 | $128.21 | $128.21 | 0 |
| 12:39 PM | $128.21 | Up $0.00 | $128.21 | $128.21 | 0 |
| 12:39 PM | $128.21 | Up $0.00 | $128.21 | $128.21 | 0 |
| 12:39 PM | $128.21 | Up $0.00 | $128.21 | $128.21 | 0 |
| 12:38 PM | $128.16 | Down $ -0.05 | $128.26 | $128.16 | 652 |
| 12:37 PM | $128.21 | Down $ -0.02 | $128.21 | $128.21 | 452 |
| 12:35 PM | $128.23 | Up $0.00 | $128.23 | $128.23 | 400 |
| 12:35 PM | $128.23 | Up $0.00 | $128.23 | $128.23 | 0 |
| 12:34 PM | $128.23 | Down $ -0.07 | $128.29 | $128.22 | 2,678 |
| 12:33 PM | $128.30 | Up $0.02 | $128.30 | $128.17 | 1,100 |
| 12:31 PM | $128.28 | Up $0.11 | $128.28 | $128.28 | 155 |
| 12:31 PM | $128.28 | Up $0.00 | $128.28 | $128.28 | 0 |
| 12:25 PM | $128.17 | Down $ -0.16 | $128.17 | $128.17 | 100 |
| 12:25 PM | $128.17 | Up $0.00 | $128.17 | $128.17 | 0 |
| 12:25 PM | $128.17 | Up $0.00 | $128.17 | $128.17 | 0 |
| 12:25 PM | $128.17 | Up $0.00 | $128.17 | $128.17 | 0 |
| 12:25 PM | $128.17 | Up $0.00 | $128.17 | $128.17 | 0 |
| 12:25 PM | $128.17 | Up $0.00 | $128.17 | $128.17 | 0 |
| 12:22 PM | $128.33 | Down $0.00 | $128.33 | $128.33 | 150 |
| 12:22 PM | $128.33 | Up $0.00 | $128.33 | $128.33 | 0 |
| 12:22 PM | $128.33 | Up $0.00 | $128.33 | $128.33 | 0 |
| 12:21 PM | $128.33 | Down $ -0.02 | $128.33 | $128.33 | 100 |
| 12:18 PM | $128.35 | Up $0.21 | $128.35 | $128.35 | 230 |
| 12:18 PM | $128.35 | Up $0.00 | $128.35 | $128.35 | 0 |
| 12:18 PM | $128.35 | Up $0.00 | $128.35 | $128.35 | 0 |
| 12:16 PM | $128.14 | Down $ -0.09 | $128.29 | $128.14 | 431 |
| 12:16 PM | $128.14 | Up $0.00 | $128.29 | $128.14 | 0 |
| 12:15 PM | $128.23 | Down $ -0.05 | $128.23 | $128.15 | 1,565 |
| 12:12 PM | $128.28 | Down $ -0.06 | $128.29 | $128.28 | 300 |
| 12:12 PM | $128.28 | Up $0.00 | $128.29 | $128.28 | 0 |
| 12:12 PM | $128.28 | Up $0.00 | $128.29 | $128.28 | 0 |
| 12:10 PM | $128.34 | Up $0.00 | $128.34 | $128.34 | 422 |
| 12:10 PM | $128.34 | Up $0.00 | $128.34 | $128.34 | 0 |
| 12:09 PM | $128.34 | Down $ -0.01 | $128.34 | $128.34 | 250 |
| 12:06 PM | $128.35 | Down $ -0.21 | $128.52 | $128.35 | 612 |
| 12:06 PM | $128.35 | Up $0.00 | $128.52 | $128.35 | 0 |
| 12:06 PM | $128.35 | Up $0.00 | $128.52 | $128.35 | 0 |
| 12:05 PM | $128.56 | Up $0.09 | $128.58 | $128.55 | 600 |
| 12:03 PM | $128.47 | Down $ -0.08 | $128.47 | $128.47 | 388 |
| 12:03 PM | $128.47 | Up $0.00 | $128.47 | $128.47 | 0 |
| 12:02 PM | $128.55 | Up $0.01 | $128.55 | $128.55 | 429 |
| 12:01 PM | $128.54 | Up $0.10 | $128.54 | $128.54 | 155 |
| 11:58 AM | $128.44 | Up $0.01 | $128.44 | $128.44 | 100 |
| 11:58 AM | $128.44 | Up $0.00 | $128.44 | $128.44 | 0 |
| 11:58 AM | $128.44 | Up $0.00 | $128.44 | $128.44 | 0 |
| 11:53 AM | $128.43 | Up $0.13 | $128.43 | $128.35 | 318 |
| 11:53 AM | $128.43 | Up $0.00 | $128.43 | $128.35 | 0 |
| 11:53 AM | $128.43 | Up $0.00 | $128.43 | $128.35 | 0 |
| 11:53 AM | $128.43 | Up $0.00 | $128.43 | $128.35 | 0 |
| 11:53 AM | $128.43 | Up $0.00 | $128.43 | $128.35 | 0 |
| 11:52 AM | $128.30 | Up $0.06 | $128.30 | $128.30 | 100 |
| 11:49 AM | $128.24 | Down $ -0.01 | $128.24 | $128.24 | 100 |
| 11:49 AM | $128.24 | Up $0.00 | $128.24 | $128.24 | 0 |
| 11:49 AM | $128.24 | Up $0.00 | $128.24 | $128.24 | 0 |
| 11:46 AM | $128.25 | Down $ -0.19 | $128.30 | $128.25 | 500 |
| 11:46 AM | $128.25 | Up $0.00 | $128.30 | $128.25 | 0 |
| 11:46 AM | $128.25 | Up $0.00 | $128.30 | $128.25 | 0 |
| 11:41 AM | $128.44 | Down $ -0.08 | $128.51 | $128.44 | 700 |
| 11:41 AM | $128.44 | Up $0.00 | $128.51 | $128.44 | 0 |
| 11:41 AM | $128.44 | Up $0.00 | $128.51 | $128.44 | 0 |
| 11:41 AM | $128.44 | Up $0.00 | $128.51 | $128.44 | 0 |
| 11:41 AM | $128.44 | Up $0.00 | $128.51 | $128.44 | 0 |
| 11:38 AM | $128.52 | Down $ -0.05 | $128.56 | $128.52 | 400 |
| 11:38 AM | $128.52 | Up $0.00 | $128.56 | $128.52 | 0 |
| 11:38 AM | $128.52 | Up $0.00 | $128.56 | $128.52 | 0 |
| 11:37 AM | $128.57 | Down $ -0.07 | $128.57 | $128.57 | 100 |
| 11:36 AM | $128.64 | Up $0.11 | $128.64 | $128.55 | 1,100 |
| 11:33 AM | $128.53 | Up $0.12 | $128.53 | $128.53 | 225 |
| 11:33 AM | $128.53 | Up $0.00 | $128.53 | $128.53 | 0 |
| 11:33 AM | $128.53 | Up $0.00 | $128.53 | $128.53 | 0 |
| 11:32 AM | $128.41 | Down $ -0.08 | $128.45 | $128.41 | 300 |
| 11:24 AM | $128.49 | Up $0.10 | $128.49 | $128.49 | 568 |
| 11:24 AM | $128.49 | Up $0.00 | $128.49 | $128.49 | 0 |
| 11:24 AM | $128.49 | Up $0.00 | $128.49 | $128.49 | 0 |
| 11:24 AM | $128.49 | Up $0.00 | $128.49 | $128.49 | 0 |
| 11:24 AM | $128.49 | Up $0.00 | $128.49 | $128.49 | 0 |
| 11:24 AM | $128.49 | Up $0.00 | $128.49 | $128.49 | 0 |
| 11:24 AM | $128.49 | Up $0.00 | $128.49 | $128.49 | 0 |
| 11:24 AM | $128.49 | Up $0.00 | $128.49 | $128.49 | 0 |
| 11:20 AM | $128.39 | Down $ -0.02 | $128.47 | $128.39 | 400 |
| 11:20 AM | $128.39 | Up $0.00 | $128.47 | $128.39 | 0 |
| 11:20 AM | $128.39 | Up $0.00 | $128.47 | $128.39 | 0 |
| 11:20 AM | $128.39 | Up $0.00 | $128.47 | $128.39 | 0 |
| 11:19 AM | $128.41 | Up $0.00 | $128.41 | $128.41 | 100 |
| 11:18 AM | $128.41 | Up $0.06 | $128.41 | $128.41 | 100 |
| 11:17 AM | $128.35 | Up $0.06 | $128.35 | $128.35 | 200 |
| 11:13 AM | $128.29 | Down $ -0.16 | $128.29 | $128.29 | 203 |
| 11:13 AM | $128.29 | Up $0.00 | $128.29 | $128.29 | 0 |
| 11:13 AM | $128.29 | Up $0.00 | $128.29 | $128.29 | 0 |
| 11:13 AM | $128.29 | Up $0.00 | $128.29 | $128.29 | 0 |
| 11:12 AM | $128.45 | Down $ -0.05 | $128.45 | $128.45 | 352 |
| 11:11 AM | $128.50 | Down $ -0.23 | $128.50 | $128.50 | 100 |
| 11:07 AM | $128.73 | Up $0.38 | $128.73 | $128.69 | 200 |
| 11:07 AM | $128.73 | Up $0.00 | $128.73 | $128.69 | 0 |
| 11:07 AM | $128.73 | Up $0.00 | $128.73 | $128.69 | 0 |
| 11:07 AM | $128.73 | Up $0.00 | $128.73 | $128.69 | 0 |
| 11:01 AM | $128.35 | Down $ -0.14 | $128.36 | $128.34 | 401 |
| 11:01 AM | $128.35 | Up $0.00 | $128.36 | $128.34 | 0 |
| 11:01 AM | $128.35 | Up $0.00 | $128.36 | $128.34 | 0 |
| 11:01 AM | $128.35 | Up $0.00 | $128.36 | $128.34 | 0 |
| 11:01 AM | $128.35 | Up $0.00 | $128.36 | $128.34 | 0 |
| 11:01 AM | $128.35 | Up $0.00 | $128.36 | $128.34 | 0 |
| 11:00 AM | $128.49 | Down $ -0.03 | $128.63 | $128.40 | 1,299 |
| 10:59 AM | $128.52 | Down $ -0.11 | $128.52 | $128.52 | 360 |
| 10:58 AM | $128.63 | Up $0.01 | $128.63 | $128.63 | 100 |
| 10:57 AM | $128.62 | Down $ -0.09 | $128.62 | $128.61 | 200 |
| 10:54 AM | $128.71 | Up $0.09 | $128.71 | $128.71 | 120 |
| 10:54 AM | $128.71 | Up $0.00 | $128.71 | $128.71 | 0 |
| 10:54 AM | $128.71 | Up $0.00 | $128.71 | $128.71 | 0 |
| 10:53 AM | $128.62 | Up $0.10 | $128.62 | $128.62 | 100 |
| 10:51 AM | $128.52 | Down $ -0.08 | $128.52 | $128.52 | 252 |
| 10:51 AM | $128.52 | Up $0.00 | $128.52 | $128.52 | 0 |
| 10:48 AM | $128.60 | Up $0.02 | $128.60 | $128.60 | 200 |
| 10:48 AM | $128.60 | Up $0.00 | $128.60 | $128.60 | 0 |
| 10:48 AM | $128.60 | Up $0.00 | $128.60 | $128.60 | 0 |
| 10:47 AM | $128.58 | Down $ -0.01 | $128.58 | $128.58 | 300 |
| 10:46 AM | $128.59 | Down $ -0.19 | $128.77 | $128.59 | 300 |
| 10:45 AM | $128.78 | Down $ -0.10 | $128.78 | $128.78 | 100 |
| 10:41 AM | $128.88 | Down $ -0.08 | $128.95 | $128.87 | 412 |
| 10:41 AM | $128.88 | Up $0.00 | $128.95 | $128.87 | 0 |
| 10:41 AM | $128.88 | Up $0.00 | $128.95 | $128.87 | 0 |
| 10:41 AM | $128.88 | Up $0.00 | $128.95 | $128.87 | 0 |
| 10:40 AM | $128.96 | Down $ -0.14 | $129.08 | $128.96 | 586 |
| 10:38 AM | $129.10 | Up $0.27 | $129.10 | $129.10 | 100 |
| 10:38 AM | $129.10 | Up $0.00 | $129.10 | $129.10 | 0 |
| 10:36 AM | $128.82 | Down $ -0.19 | $128.82 | $128.82 | 135 |
| 10:36 AM | $128.82 | Up $0.00 | $128.82 | $128.82 | 0 |
| 10:35 AM | $129.01 | Down $ -0.13 | $129.01 | $129.01 | 252 |
| 10:33 AM | $129.14 | Up $0.02 | $129.14 | $129.12 | 200 |
| 10:33 AM | $129.14 | Up $0.00 | $129.14 | $129.12 | 0 |
| 10:32 AM | $129.12 | Down $ -0.18 | $129.12 | $129.12 | 100 |
| 10:30 AM | $129.30 | Down $ -0.02 | $129.30 | $129.23 | 2,800 |
| 10:30 AM | $129.30 | Up $0.00 | $129.30 | $129.23 | 0 |
| 10:29 AM | $129.32 | Down $ -0.05 | $129.42 | $129.30 | 1,295 |
| 10:28 AM | $129.37 | Up $0.00 | $129.37 | $129.37 | 200 |
| 10:27 AM | $129.37 | Down $ -0.17 | $129.37 | $129.37 | 100 |
| 10:25 AM | $129.54 | Up $0.13 | $129.55 | $129.54 | 1,196 |
| 10:25 AM | $129.54 | Up $0.00 | $129.55 | $129.54 | 0 |
| 10:24 AM | $129.41 | Down $ -0.21 | $129.41 | $129.41 | 100 |
| 10:23 AM | $129.63 | Up $0.04 | $129.63 | $129.62 | 400 |
| 10:22 AM | $129.58 | Down $ -0.03 | $129.66 | $129.58 | 340 |
| 10:21 AM | $129.61 | Down $ -0.02 | $129.61 | $129.61 | 100 |
| 10:20 AM | $129.63 | Up $0.07 | $129.63 | $129.63 | 200 |
| 10:19 AM | $129.56 | Up $0.41 | $129.56 | $129.43 | 1,225 |
| 10:16 AM | $129.15 | Up $0.03 | $129.15 | $129.15 | 100 |
| 10:16 AM | $129.15 | Up $0.00 | $129.15 | $129.15 | 0 |
| 10:16 AM | $129.15 | Up $0.00 | $129.15 | $129.15 | 0 |
| 10:15 AM | $129.12 | Down $ -0.13 | $129.20 | $129.12 | 551 |
| 10:14 AM | $129.25 | Up $0.17 | $129.25 | $129.24 | 340 |
| 10:12 AM | $129.08 | Up $0.08 | $129.17 | $128.97 | 2,359 |
| 10:12 AM | $129.08 | Up $0.00 | $129.17 | $128.97 | 0 |
| 10:11 AM | $129.00 | Up $0.20 | $129.00 | $128.92 | 1,953 |
| 10:10 AM | $128.80 | Up $0.29 | $128.80 | $128.74 | 704 |
| 10:05 AM | $128.51 | Up $0.03 | $128.51 | $128.51 | 250 |
| 10:05 AM | $128.51 | Up $0.00 | $128.51 | $128.51 | 0 |
| 10:05 AM | $128.51 | Up $0.00 | $128.51 | $128.51 | 0 |
| 10:05 AM | $128.51 | Up $0.00 | $128.51 | $128.51 | 0 |
| 10:05 AM | $128.51 | Up $0.00 | $128.51 | $128.51 | 0 |
| 10:04 AM | $128.48 | Down $ -0.14 | $128.48 | $128.48 | 100 |
| 10:03 AM | $128.62 | Up $0.37 | $128.62 | $128.62 | 200 |
| 10:02 AM | $128.25 | Down $ -0.05 | $128.25 | $128.25 | 200 |
| 10:00 AM | $128.30 | Up $0.04 | $128.30 | $128.30 | 100 |
| 10:00 AM | $128.30 | Up $0.00 | $128.30 | $128.30 | 0 |
| 09:59 AM | $128.26 | Up $0.01 | $128.26 | $128.26 | 100 |
| 09:57 AM | $128.25 | Up $0.05 | $128.25 | $128.25 | 100 |
| 09:57 AM | $128.25 | Up $0.00 | $128.25 | $128.25 | 0 |
| 09:54 AM | $128.20 | Down $ -0.04 | $128.20 | $128.20 | 936 |
| 09:54 AM | $128.20 | Up $0.00 | $128.20 | $128.20 | 0 |
| 09:54 AM | $128.20 | Up $0.00 | $128.20 | $128.20 | 0 |
| 09:51 AM | $128.24 | Down $ -0.15 | $128.44 | $128.24 | 383 |
| 09:51 AM | $128.24 | Up $0.00 | $128.44 | $128.24 | 0 |
| 09:51 AM | $128.24 | Up $0.00 | $128.44 | $128.24 | 0 |
| 09:50 AM | $128.39 | Down $ -0.15 | $128.57 | $128.39 | 900 |
| 09:49 AM | $128.54 | Up $0.09 | $128.55 | $128.50 | 8,251 |
| 09:48 AM | $128.45 | Up $0.31 | $128.65 | $128.38 | 1,714 |
| 09:47 AM | $128.14 | Down $ -0.13 | $128.20 | $128.14 | 600 |
| 09:46 AM | $128.27 | Up $0.27 | $128.29 | $128.20 | 432 |
| 09:45 AM | $128.00 | Down $ -0.14 | $128.00 | $128.00 | 800 |
| 09:43 AM | $128.14 | Up $0.17 | $128.14 | $128.00 | 735 |
| 09:43 AM | $128.14 | Up $0.00 | $128.14 | $128.00 | 0 |
| 09:42 AM | $127.97 | Up $0.17 | $128.00 | $127.87 | 850 |
| 09:41 AM | $127.80 | Down $ -0.02 | $127.87 | $127.79 | 1,200 |
| 09:40 AM | $127.82 | Up $0.12 | $127.82 | $127.82 | 400 |
| 09:38 AM | $127.70 | Down $0.00 | $127.70 | $127.61 | 830 |
| 09:38 AM | $127.70 | Up $0.00 | $127.70 | $127.61 | 0 |
| 09:37 AM | $127.70 | Up $0.11 | $127.70 | $127.70 | 100 |
| 09:36 AM | $127.59 | Up $0.01 | $127.60 | $127.49 | 1,206 |
| 09:35 AM | $127.59 | Up $0.08 | $127.65 | $127.56 | 794 |
| 09:34 AM | $127.50 | Down $ -0.09 | $127.50 | $127.50 | 250 |
| 09:33 AM | $127.59 | Down $ -0.41 | $127.85 | $127.58 | 1,120 |
| 09:32 AM | $128.00 | Up $0.09 | $128.10 | $128.00 | 680 |
| 09:30 AM | $127.91 | Down $ -0.90 | $128.09 | $127.73 | 1,515 |
| 09:30 AM | $127.91 | Up $0.00 | $128.09 | $127.73 | 0 |
| Previous close | $128.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-07-2025 | $128.28 | $128.54 | $128.78 | $127.66 | 43,483 |
| 23-07-2025 | $128.81 | $130.49 | $130.49 | $128.57 | 107,656 |
| 22-07-2025 | $131.08 | $131.22 | $131.41 | $130.76 | 93,064 |
| 21-07-2025 | $131.04 | $132.18 | $132.31 | $131.04 | 168,353 |
| 18-07-2025 | $129.89 | $130.80 | $131.00 | $129.07 | 115,528 |
| 17-07-2025 | $132.94 | $130.40 | $133.54 | $130.35 | 248,313 |
| 16-07-2025 | $129.00 | $128.78 | $129.25 | $128.25 | 133,303 |
| 15-07-2025 | $124.23 | $125.00 | $125.31 | $124.00 | 235,570 |
| 14-07-2025 | $124.28 | $125.34 | $125.55 | $123.89 | 161,807 |
| 11-07-2025 | $128.20 | $126.17 | $128.31 | $126.16 | 185,153 |
| 10-07-2025 | $124.08 | $124.49 | $124.92 | $123.80 | 93,166 |
| 09-07-2025 | $122.86 | $122.79 | $123.83 | $122.77 | 77,205 |
| 08-07-2025 | $124.74 | $122.98 | $125.38 | $122.71 | 208,258 |
| 07-07-2025 | $125.16 | $124.72 | $125.42 | $124.23 | 106,024 |
| 03-07-2025 | $125.14 | $125.56 | $125.72 | $125.00 | 45,013 |
| 02-07-2025 | $130.16 | $128.62 | $130.64 | $128.55 | 367,112 |
| 01-07-2025 | $123.52 | $121.69 | $123.60 | $121.66 | 96,784 |
| 30-06-2025 | $122.84 | $121.80 | $123.00 | $121.28 | 102,087 |
| 27-06-2025 | $122.01 | $122.14 | $122.75 | $121.75 | 246,276 |
| 26-06-2025 | $128.86 | $128.17 | $130.69 | $127.75 | 344,183 |
| 25-06-2025 | $124.05 | $121.08 | $124.72 | $121.01 | 385,936 |
| 24-06-2025 | $119.87 | $118.98 | $120.66 | $118.88 | 170,500 |
| 23-06-2025 | $117.70 | $118.11 | $118.25 | $117.20 | 121,206 |
| 20-06-2025 | $115.38 | $116.11 | $116.27 | $115.15 | 138,877 |
| 18-06-2025 | $120.54 | $119.93 | $121.22 | $119.66 | 274,226 |
| 17-06-2025 | $115.40 | $115.31 | $115.83 | $115.31 | 147,129 |
| 16-06-2025 | $113.75 | $115.36 | $115.49 | $113.51 | 110,711 |
| 13-06-2025 | $112.01 | $111.27 | $112.25 | $110.70 | 199,805 |
| 12-06-2025 | $117.86 | $116.85 | $118.49 | $116.70 | 230,646 |
| 11-06-2025 | $114.71 | $116.53 | $116.67 | $114.19 | 405,250 |
Graphs are not available, please refer to the detailed table