Print

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
Back to top