Quotes and Market Data
Find a quote
abrdn Physical Platinum Shares ETF
107.00 Up 0.00 (0.00 %)
Delayed : 2025/06/06 19:44:33
- Previous close $107.00
- Opening $106.75
- Price Ask $106.86
- Price Bid $106.86
- Size Bid 1
- Size Ask 1
- Today High $107.20
- Today Low $105.97
- 52 Weeks High $107.20
- 52 Weeks Low $82.35
- Volume 707,868
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $107.00 | Up $0.24 | $107.00 | $106.83 | 2,174 |
| 03:59 PM | $106.76 | Down $0.00 | $106.82 | $106.71 | 4,002 |
| 03:58 PM | $106.76 | Up $0.05 | $106.77 | $106.66 | 1,550 |
| 03:57 PM | $106.71 | Down $ -0.05 | $106.81 | $106.71 | 1,212 |
| 03:56 PM | $106.76 | Up $0.20 | $106.76 | $106.66 | 1,251 |
| 03:55 PM | $106.56 | Down $ -0.19 | $106.74 | $106.56 | 1,503 |
| 03:54 PM | $106.75 | Up $0.03 | $106.75 | $106.75 | 159 |
| 03:53 PM | $106.72 | Up $0.06 | $106.74 | $106.69 | 1,709 |
| 03:52 PM | $106.66 | Up $0.00 | $106.69 | $106.64 | 10,715 |
| 03:51 PM | $106.66 | Up $0.05 | $106.66 | $106.60 | 731 |
| 03:50 PM | $106.62 | Up $0.09 | $106.62 | $106.61 | 700 |
| 03:49 PM | $106.53 | Down $ -0.05 | $106.53 | $106.53 | 199 |
| 03:48 PM | $106.58 | Down $0.00 | $106.64 | $106.58 | 900 |
| 03:47 PM | $106.58 | Up $0.02 | $106.63 | $106.56 | 1,775 |
| 03:46 PM | $106.56 | Up $0.01 | $106.58 | $106.51 | 1,245 |
| 03:45 PM | $106.55 | Up $0.07 | $106.55 | $106.51 | 1,125 |
| 03:44 PM | $106.48 | Up $0.01 | $106.48 | $106.47 | 3,800 |
| 03:43 PM | $106.47 | Down $ -0.05 | $106.53 | $106.45 | 1,842 |
| 03:42 PM | $106.52 | Up $0.11 | $106.53 | $106.47 | 3,900 |
| 03:41 PM | $106.41 | Up $0.05 | $106.48 | $106.37 | 1,400 |
| 03:40 PM | $106.37 | Down $ -0.05 | $106.37 | $106.37 | 159 |
| 03:38 PM | $106.42 | Up $0.01 | $106.42 | $106.38 | 700 |
| 03:38 PM | $106.42 | Up $0.00 | $106.42 | $106.38 | 0 |
| 03:37 PM | $106.41 | Up $0.00 | $106.47 | $106.41 | 275 |
| 03:36 PM | $106.41 | Up $0.06 | $106.41 | $106.41 | 150 |
| 03:35 PM | $106.35 | Up $0.02 | $106.35 | $106.35 | 100 |
| 03:34 PM | $106.33 | Down $ -0.07 | $106.41 | $106.33 | 450 |
| 03:33 PM | $106.40 | Down $ -0.03 | $106.40 | $106.38 | 400 |
| 03:32 PM | $106.43 | Up $0.00 | $106.43 | $106.40 | 600 |
| 03:31 PM | $106.43 | Up $0.02 | $106.43 | $106.41 | 700 |
| 03:30 PM | $106.41 | Up $0.07 | $106.41 | $106.41 | 100 |
| 03:29 PM | $106.34 | Down $ -0.05 | $106.34 | $106.34 | 100 |
| 03:28 PM | $106.40 | Down $ -0.05 | $106.42 | $106.40 | 500 |
| 03:27 PM | $106.44 | Down $ -0.01 | $106.49 | $106.44 | 400 |
| 03:26 PM | $106.45 | Up $0.02 | $106.45 | $106.41 | 1,358 |
| 03:25 PM | $106.43 | Down $ -0.06 | $106.45 | $106.43 | 210 |
| 03:24 PM | $106.49 | Up $0.06 | $106.49 | $106.49 | 100 |
| 03:23 PM | $106.43 | Up $0.02 | $106.43 | $106.38 | 937 |
| 03:22 PM | $106.41 | Up $0.03 | $106.41 | $106.38 | 200 |
| 03:21 PM | $106.38 | Up $0.05 | $106.38 | $106.38 | 111 |
| 03:20 PM | $106.33 | Down $ -0.03 | $106.35 | $106.33 | 2,260 |
| 03:19 PM | $106.36 | Up $0.00 | $106.39 | $106.36 | 800 |
| 03:18 PM | $106.36 | Down $ -0.04 | $106.39 | $106.36 | 1,100 |
| 03:17 PM | $106.40 | Up $0.00 | $106.42 | $106.40 | 700 |
| 03:16 PM | $106.40 | Down $ -0.02 | $106.40 | $106.39 | 600 |
| 03:15 PM | $106.42 | Down $ -0.01 | $106.43 | $106.42 | 900 |
| 03:14 PM | $106.43 | Up $0.02 | $106.43 | $106.43 | 300 |
| 03:13 PM | $106.41 | Up $0.03 | $106.43 | $106.41 | 1,200 |
| 03:12 PM | $106.38 | Up $0.02 | $106.38 | $106.38 | 100 |
| 03:08 PM | $106.36 | Down $ -0.03 | $106.36 | $106.36 | 400 |
| 03:08 PM | $106.36 | Up $0.00 | $106.36 | $106.36 | 0 |
| 03:08 PM | $106.36 | Up $0.00 | $106.36 | $106.36 | 0 |
| 03:08 PM | $106.36 | Up $0.00 | $106.36 | $106.36 | 0 |
| 03:07 PM | $106.39 | Up $0.01 | $106.42 | $106.37 | 500 |
| 03:03 PM | $106.38 | Down $ -0.02 | $106.38 | $106.38 | 100 |
| 03:03 PM | $106.38 | Up $0.00 | $106.38 | $106.38 | 0 |
| 03:03 PM | $106.38 | Up $0.00 | $106.38 | $106.38 | 0 |
| 03:03 PM | $106.38 | Up $0.00 | $106.38 | $106.38 | 0 |
| 03:02 PM | $106.40 | Up $0.06 | $106.40 | $106.37 | 565 |
| 03:01 PM | $106.34 | Up $0.03 | $106.36 | $106.32 | 900 |
| 03:00 PM | $106.31 | Down $ -0.01 | $106.34 | $106.31 | 300 |
| 02:58 PM | $106.32 | Down $ -0.05 | $106.32 | $106.32 | 400 |
| 02:58 PM | $106.32 | Up $0.00 | $106.32 | $106.32 | 0 |
| 02:57 PM | $106.37 | Up $0.05 | $106.37 | $106.37 | 144 |
| 02:56 PM | $106.32 | Up $0.02 | $106.32 | $106.32 | 100 |
| 02:55 PM | $106.31 | Up $0.01 | $106.31 | $106.31 | 100 |
| 02:54 PM | $106.30 | Up $0.01 | $106.31 | $106.24 | 1,475 |
| 02:52 PM | $106.29 | Up $0.02 | $106.29 | $106.29 | 300 |
| 02:52 PM | $106.29 | Up $0.00 | $106.29 | $106.29 | 0 |
| 02:50 PM | $106.27 | Down $ -0.12 | $106.28 | $106.27 | 200 |
| 02:50 PM | $106.27 | Up $0.00 | $106.28 | $106.27 | 0 |
| 02:49 PM | $106.39 | Up $0.07 | $106.39 | $106.39 | 200 |
| 02:46 PM | $106.32 | Up $0.00 | $106.32 | $106.32 | 340 |
| 02:46 PM | $106.32 | Up $0.00 | $106.32 | $106.32 | 0 |
| 02:46 PM | $106.32 | Up $0.00 | $106.32 | $106.32 | 0 |
| 02:45 PM | $106.31 | Down $ -0.03 | $106.31 | $106.31 | 500 |
| 02:43 PM | $106.34 | Down $ -0.06 | $106.36 | $106.33 | 988 |
| 02:43 PM | $106.34 | Up $0.00 | $106.36 | $106.33 | 0 |
| 02:42 PM | $106.40 | Up $0.01 | $106.40 | $106.38 | 200 |
| 02:41 PM | $106.39 | Up $0.04 | $106.39 | $106.36 | 300 |
| 02:40 PM | $106.35 | Up $0.05 | $106.35 | $106.30 | 2,972 |
| 02:39 PM | $106.30 | Up $0.14 | $106.30 | $106.30 | 200 |
| 02:36 PM | $106.16 | Down $ -0.12 | $106.25 | $106.16 | 1,452 |
| 02:36 PM | $106.16 | Up $0.00 | $106.25 | $106.16 | 0 |
| 02:36 PM | $106.16 | Up $0.00 | $106.25 | $106.16 | 0 |
| 02:30 PM | $106.28 | Up $0.15 | $106.30 | $106.27 | 1,400 |
| 02:30 PM | $106.28 | Up $0.00 | $106.30 | $106.27 | 0 |
| 02:30 PM | $106.28 | Up $0.00 | $106.30 | $106.27 | 0 |
| 02:30 PM | $106.28 | Up $0.00 | $106.30 | $106.27 | 0 |
| 02:30 PM | $106.28 | Up $0.00 | $106.30 | $106.27 | 0 |
| 02:30 PM | $106.28 | Up $0.00 | $106.30 | $106.27 | 0 |
| 02:29 PM | $106.13 | Down $ -0.07 | $106.13 | $106.13 | 100 |
| 02:26 PM | $106.20 | Down $ -0.06 | $106.27 | $106.12 | 1,340 |
| 02:26 PM | $106.20 | Up $0.00 | $106.27 | $106.12 | 0 |
| 02:26 PM | $106.20 | Up $0.00 | $106.27 | $106.12 | 0 |
| 02:25 PM | $106.26 | Up $0.02 | $106.27 | $106.23 | 1,639 |
| 02:23 PM | $106.24 | Up $0.00 | $106.24 | $106.24 | 183 |
| 02:23 PM | $106.24 | Up $0.00 | $106.24 | $106.24 | 0 |
| 02:21 PM | $106.24 | Up $0.12 | $106.24 | $106.23 | 424 |
| 02:21 PM | $106.24 | Up $0.00 | $106.24 | $106.23 | 0 |
| 02:20 PM | $106.12 | Down $ -0.05 | $106.12 | $106.12 | 200 |
| 02:19 PM | $106.17 | Down $ -0.08 | $106.18 | $106.17 | 1,000 |
| 02:18 PM | $106.26 | Up $0.03 | $106.30 | $106.24 | 2,050 |
| 02:16 PM | $106.22 | Up $0.00 | $106.22 | $106.16 | 4,904 |
| 02:16 PM | $106.22 | Up $0.00 | $106.22 | $106.16 | 0 |
| 02:15 PM | $106.22 | Up $0.02 | $106.22 | $106.22 | 100 |
| 02:14 PM | $106.20 | Down $ -0.06 | $106.29 | $106.20 | 400 |
| 02:13 PM | $106.26 | Down $ -0.04 | $106.26 | $106.26 | 155 |
| 02:12 PM | $106.30 | Down $ -0.01 | $106.30 | $106.30 | 200 |
| 02:11 PM | $106.31 | Down $ -0.08 | $106.31 | $106.31 | 2,032 |
| 02:10 PM | $106.39 | Up $0.06 | $106.39 | $106.39 | 248 |
| 02:09 PM | $106.33 | Down $ -0.10 | $106.33 | $106.33 | 513 |
| 02:07 PM | $106.43 | Up $0.05 | $106.43 | $106.42 | 237 |
| 02:07 PM | $106.43 | Up $0.00 | $106.43 | $106.42 | 0 |
| 02:06 PM | $106.38 | Up $0.00 | $106.38 | $106.38 | 100 |
| 02:05 PM | $106.38 | Up $0.00 | $106.38 | $106.38 | 100 |
| 02:04 PM | $106.38 | Down $ -0.03 | $106.40 | $106.38 | 772 |
| 02:03 PM | $106.41 | Down $ -0.03 | $106.47 | $106.40 | 700 |
| 02:02 PM | $106.44 | Up $0.03 | $106.45 | $106.44 | 200 |
| 02:01 PM | $106.42 | Down $ -0.03 | $106.57 | $106.42 | 1,250 |
| 01:59 PM | $106.45 | Down $ -0.07 | $106.45 | $106.45 | 100 |
| 01:59 PM | $106.45 | Up $0.00 | $106.45 | $106.45 | 0 |
| 01:58 PM | $106.52 | Up $0.00 | $106.52 | $106.52 | 100 |
| 01:57 PM | $106.52 | Up $0.00 | $106.52 | $106.45 | 300 |
| 01:56 PM | $106.52 | Down $ -0.02 | $106.52 | $106.52 | 100 |
| 01:54 PM | $106.54 | Up $0.02 | $106.54 | $106.54 | 100 |
| 01:54 PM | $106.54 | Up $0.00 | $106.54 | $106.54 | 0 |
| 01:53 PM | $106.53 | Up $0.01 | $106.53 | $106.48 | 600 |
| 01:52 PM | $106.52 | Up $0.03 | $106.59 | $106.49 | 751 |
| 01:50 PM | $106.49 | Down $ -0.02 | $106.55 | $106.49 | 600 |
| 01:50 PM | $106.49 | Up $0.00 | $106.55 | $106.49 | 0 |
| 01:49 PM | $106.51 | Up $0.03 | $106.54 | $106.48 | 662 |
| 01:48 PM | $106.49 | Down $ -0.06 | $106.53 | $106.48 | 828 |
| 01:47 PM | $106.55 | Down $ -0.01 | $106.60 | $106.55 | 630 |
| 01:46 PM | $106.56 | Down $ -0.01 | $106.57 | $106.56 | 300 |
| 01:45 PM | $106.57 | Down $ -0.04 | $106.57 | $106.57 | 200 |
| 01:44 PM | $106.61 | Down $ -0.02 | $106.61 | $106.61 | 280 |
| 01:39 PM | $106.63 | Up $0.09 | $106.63 | $106.63 | 400 |
| 01:39 PM | $106.63 | Up $0.00 | $106.63 | $106.63 | 0 |
| 01:39 PM | $106.63 | Up $0.00 | $106.63 | $106.63 | 0 |
| 01:39 PM | $106.63 | Up $0.00 | $106.63 | $106.63 | 0 |
| 01:39 PM | $106.63 | Up $0.00 | $106.63 | $106.63 | 0 |
| 01:33 PM | $106.53 | Up $0.04 | $106.53 | $106.53 | 100 |
| 01:33 PM | $106.53 | Up $0.00 | $106.53 | $106.53 | 0 |
| 01:33 PM | $106.53 | Up $0.00 | $106.53 | $106.53 | 0 |
| 01:33 PM | $106.53 | Up $0.00 | $106.53 | $106.53 | 0 |
| 01:33 PM | $106.53 | Up $0.00 | $106.53 | $106.53 | 0 |
| 01:33 PM | $106.53 | Up $0.00 | $106.53 | $106.53 | 0 |
| 01:32 PM | $106.49 | Down $ -0.06 | $106.50 | $106.49 | 200 |
| 01:31 PM | $106.55 | Down $ -0.05 | $106.66 | $106.55 | 700 |
| 01:29 PM | $106.60 | Up $0.19 | $106.60 | $106.60 | 780 |
| 01:29 PM | $106.60 | Up $0.00 | $106.60 | $106.60 | 0 |
| 01:28 PM | $106.41 | Down $ -0.05 | $106.48 | $106.40 | 3,100 |
| 01:27 PM | $106.46 | Down $ -0.06 | $106.48 | $106.46 | 200 |
| 01:26 PM | $106.52 | Up $0.02 | $106.52 | $106.52 | 140 |
| 01:25 PM | $106.50 | Down $ -0.06 | $106.55 | $106.50 | 2,225 |
| 01:22 PM | $106.56 | Up $0.11 | $106.57 | $106.49 | 896 |
| 01:22 PM | $106.56 | Up $0.00 | $106.57 | $106.49 | 0 |
| 01:22 PM | $106.56 | Up $0.00 | $106.57 | $106.49 | 0 |
| 01:18 PM | $106.45 | Up $0.02 | $106.46 | $106.41 | 500 |
| 01:18 PM | $106.45 | Up $0.00 | $106.46 | $106.41 | 0 |
| 01:18 PM | $106.45 | Up $0.00 | $106.46 | $106.41 | 0 |
| 01:18 PM | $106.45 | Up $0.00 | $106.46 | $106.41 | 0 |
| 01:17 PM | $106.43 | Down $ -0.01 | $106.49 | $106.43 | 1,140 |
| 01:16 PM | $106.44 | Down $ -0.07 | $106.44 | $106.44 | 200 |
| 01:14 PM | $106.51 | Down $ -0.02 | $106.53 | $106.34 | 2,985 |
| 01:14 PM | $106.51 | Up $0.00 | $106.53 | $106.34 | 0 |
| 01:13 PM | $106.53 | Up $0.03 | $106.77 | $106.53 | 1,800 |
| 01:12 PM | $106.50 | Up $0.17 | $106.50 | $106.11 | 700 |
| 01:11 PM | $106.33 | Down $ -0.05 | $106.33 | $106.33 | 300 |
| 01:09 PM | $106.38 | Up $0.14 | $106.43 | $106.24 | 1,000 |
| 01:09 PM | $106.38 | Up $0.00 | $106.43 | $106.24 | 0 |
| 01:08 PM | $106.24 | Up $0.07 | $106.25 | $106.14 | 600 |
| 01:05 PM | $106.17 | Down $ -0.08 | $106.21 | $106.17 | 341 |
| 01:05 PM | $106.17 | Up $0.00 | $106.21 | $106.17 | 0 |
| 01:05 PM | $106.17 | Up $0.00 | $106.21 | $106.17 | 0 |
| 01:04 PM | $106.25 | Up $0.10 | $106.25 | $106.17 | 570 |
| 01:03 PM | $106.15 | Up $0.00 | $106.15 | $106.15 | 100 |
| 01:00 PM | $106.15 | Down $ -0.07 | $106.23 | $106.15 | 1,200 |
| 01:00 PM | $106.15 | Up $0.00 | $106.23 | $106.15 | 0 |
| 01:00 PM | $106.15 | Up $0.00 | $106.23 | $106.15 | 0 |
| 12:59 PM | $106.22 | Up $0.00 | $106.22 | $106.12 | 1,450 |
| 12:58 PM | $106.22 | Down $ -0.03 | $106.22 | $106.22 | 300 |
| 12:57 PM | $106.25 | Down $ -0.05 | $106.27 | $106.25 | 550 |
| 12:56 PM | $106.30 | Down $ -0.05 | $106.30 | $106.30 | 100 |
| 12:55 PM | $106.35 | Up $0.06 | $106.35 | $106.31 | 490 |
| 12:54 PM | $106.29 | Down $ -0.06 | $106.30 | $106.29 | 700 |
| 12:52 PM | $106.35 | Down $0.00 | $106.35 | $106.35 | 500 |
| 12:52 PM | $106.35 | Up $0.00 | $106.35 | $106.35 | 0 |
| 12:51 PM | $106.35 | Up $0.02 | $106.39 | $106.35 | 500 |
| 12:50 PM | $106.33 | Down $ -0.12 | $106.40 | $106.33 | 600 |
| 12:49 PM | $106.45 | Up $0.06 | $106.46 | $106.45 | 287 |
| 12:47 PM | $106.39 | Down $ -0.13 | $106.49 | $106.39 | 272 |
| 12:47 PM | $106.39 | Up $0.00 | $106.49 | $106.39 | 0 |
| 12:46 PM | $106.52 | Up $0.03 | $106.52 | $106.44 | 480 |
| 12:45 PM | $106.49 | Down $ -0.05 | $106.72 | $106.49 | 10,900 |
| 12:44 PM | $106.54 | Up $0.00 | $106.54 | $106.54 | 200 |
| 12:43 PM | $106.54 | Up $0.10 | $106.54 | $106.54 | 476 |
| 12:42 PM | $106.43 | Down $ -0.01 | $106.45 | $106.43 | 620 |
| 12:41 PM | $106.44 | Down $ -0.01 | $106.53 | $106.44 | 768 |
| 12:40 PM | $106.45 | Down $ -0.05 | $106.55 | $106.44 | 751 |
| 12:39 PM | $106.50 | Down $0.00 | $106.50 | $106.50 | 150 |
| 12:37 PM | $106.50 | Down $ -0.01 | $106.64 | $106.48 | 1,900 |
| 12:37 PM | $106.50 | Up $0.00 | $106.64 | $106.48 | 0 |
| 12:36 PM | $106.51 | Down $ -0.02 | $106.52 | $106.51 | 300 |
| 12:35 PM | $106.53 | Down $ -0.08 | $106.58 | $106.51 | 834 |
| 12:33 PM | $106.62 | Up $0.06 | $106.75 | $106.48 | 2,350 |
| 12:33 PM | $106.62 | Up $0.00 | $106.75 | $106.48 | 0 |
| 12:32 PM | $106.55 | Down $ -0.06 | $106.70 | $106.48 | 2,700 |
| 12:31 PM | $106.61 | Down $ -0.03 | $106.69 | $106.49 | 2,225 |
| 12:30 PM | $106.64 | Up $0.10 | $106.65 | $106.53 | 2,000 |
| 12:29 PM | $106.54 | Up $0.06 | $106.56 | $106.54 | 600 |
| 12:28 PM | $106.48 | Down $ -0.06 | $106.48 | $106.48 | 200 |
| 12:26 PM | $106.54 | Up $0.05 | $106.55 | $106.54 | 600 |
| 12:26 PM | $106.54 | Up $0.00 | $106.55 | $106.54 | 0 |
| 12:25 PM | $106.49 | Up $0.06 | $106.52 | $106.47 | 2,332 |
| 12:24 PM | $106.43 | Down $0.00 | $106.59 | $106.38 | 31,042 |
| 12:23 PM | $106.44 | Down $ -0.09 | $106.56 | $106.36 | 31,279 |
| 12:22 PM | $106.53 | Down $ -0.07 | $106.53 | $106.53 | 130 |
| 12:21 PM | $106.60 | Down $ -0.14 | $106.63 | $106.55 | 1,200 |
| 12:20 PM | $106.74 | Up $0.05 | $106.75 | $106.69 | 1,775 |
| 12:19 PM | $106.69 | Down $ -0.09 | $106.75 | $106.69 | 2,325 |
| 12:18 PM | $106.78 | Up $0.16 | $106.83 | $106.74 | 2,813 |
| 12:17 PM | $106.62 | Down $ -0.13 | $106.63 | $106.62 | 400 |
| 12:16 PM | $106.76 | Down $ -0.08 | $106.80 | $106.75 | 1,820 |
| 12:15 PM | $106.83 | Up $0.03 | $106.83 | $106.78 | 750 |
| 12:14 PM | $106.80 | Down $ -0.09 | $106.84 | $106.80 | 837 |
| 12:13 PM | $106.89 | Down $ -0.07 | $106.89 | $106.82 | 700 |
| 12:12 PM | $106.96 | Up $0.04 | $106.96 | $106.88 | 500 |
| 12:11 PM | $106.92 | Down $ -0.07 | $106.93 | $106.92 | 200 |
| 12:10 PM | $106.99 | Up $0.00 | $106.99 | $106.97 | 960 |
| 12:09 PM | $106.99 | Up $0.10 | $106.99 | $106.99 | 100 |
| 12:07 PM | $106.89 | Down $ -0.03 | $106.92 | $106.89 | 200 |
| 12:07 PM | $106.89 | Up $0.00 | $106.92 | $106.89 | 0 |
| 12:06 PM | $106.92 | Down $ -0.02 | $106.92 | $106.92 | 300 |
| 12:05 PM | $106.94 | Up $0.06 | $106.94 | $106.92 | 500 |
| 12:02 PM | $106.87 | Down $ -0.10 | $106.87 | $106.87 | 300 |
| 12:02 PM | $106.87 | Up $0.00 | $106.87 | $106.87 | 0 |
| 12:02 PM | $106.87 | Up $0.00 | $106.87 | $106.87 | 0 |
| 12:01 PM | $106.97 | Up $0.10 | $106.97 | $106.97 | 150 |
| 12:00 PM | $106.87 | Down $ -0.06 | $106.93 | $106.87 | 850 |
| 11:59 AM | $106.93 | Down $ -0.03 | $106.98 | $106.93 | 567 |
| 11:58 AM | $106.96 | Up $0.02 | $106.96 | $106.96 | 120 |
| 11:56 AM | $106.94 | Down $ -0.02 | $106.94 | $106.94 | 100 |
| 11:56 AM | $106.94 | Up $0.00 | $106.94 | $106.94 | 0 |
| 11:55 AM | $106.96 | Up $0.05 | $106.96 | $106.90 | 390 |
| 11:54 AM | $106.91 | Up $0.01 | $106.91 | $106.91 | 300 |
| 11:53 AM | $106.90 | Up $0.00 | $106.94 | $106.90 | 1,625 |
| 11:52 AM | $106.90 | Down $ -0.08 | $106.94 | $106.90 | 600 |
| 11:51 AM | $106.98 | Up $0.01 | $106.99 | $106.97 | 660 |
| 11:50 AM | $106.97 | Up $0.23 | $106.97 | $106.93 | 484 |
| 11:48 AM | $106.74 | Down $ -0.06 | $106.74 | $106.74 | 1,000 |
| 11:48 AM | $106.74 | Up $0.00 | $106.74 | $106.74 | 0 |
| 11:46 AM | $106.80 | Down $ -0.08 | $106.91 | $106.70 | 2,690 |
| 11:46 AM | $106.80 | Up $0.00 | $106.91 | $106.70 | 0 |
| 11:45 AM | $106.87 | Up $0.06 | $106.87 | $106.82 | 1,550 |
| 11:44 AM | $106.82 | Up $0.25 | $106.93 | $106.82 | 800 |
| 11:43 AM | $106.57 | Down $ -0.11 | $106.57 | $106.57 | 100 |
| 11:42 AM | $106.68 | Up $0.02 | $106.80 | $106.68 | 3,652 |
| 11:41 AM | $106.66 | Up $0.00 | $106.66 | $106.60 | 3,521 |
| 11:40 AM | $106.66 | Down $ -0.05 | $106.68 | $106.66 | 500 |
| 11:39 AM | $106.71 | Down $ -0.02 | $106.71 | $106.54 | 505 |
| 11:38 AM | $106.73 | Down $ -0.11 | $106.79 | $106.69 | 700 |
| 11:37 AM | $106.84 | Down $ -0.07 | $106.92 | $106.82 | 1,700 |
| 11:36 AM | $106.91 | Down $ -0.02 | $106.91 | $106.88 | 200 |
| 11:35 AM | $106.93 | Up $0.02 | $106.93 | $106.87 | 950 |
| 11:34 AM | $106.91 | Up $0.04 | $106.92 | $106.80 | 1,527 |
| 11:32 AM | $106.87 | Up $0.12 | $106.87 | $106.75 | 1,467 |
| 11:32 AM | $106.87 | Up $0.00 | $106.87 | $106.75 | 0 |
| 11:31 AM | $106.75 | Up $0.02 | $106.76 | $106.72 | 498 |
| 11:30 AM | $106.73 | Up $0.01 | $106.73 | $106.73 | 100 |
| 11:28 AM | $106.72 | Up $0.01 | $106.77 | $106.72 | 453 |
| 11:28 AM | $106.72 | Up $0.00 | $106.77 | $106.72 | 0 |
| 11:27 AM | $106.71 | Down $ -0.04 | $106.71 | $106.70 | 287 |
| 11:26 AM | $106.75 | Up $0.19 | $106.75 | $106.75 | 200 |
| 11:25 AM | $106.56 | Up $0.01 | $106.71 | $106.55 | 4,231 |
| 11:24 AM | $106.55 | Up $0.04 | $106.55 | $106.40 | 3,200 |
| 11:23 AM | $106.51 | Up $0.05 | $106.52 | $106.41 | 826 |
| 11:22 AM | $106.46 | Up $0.08 | $106.46 | $106.45 | 210 |
| 11:20 AM | $106.38 | Up $0.05 | $106.38 | $106.18 | 400 |
| 11:20 AM | $106.38 | Up $0.00 | $106.38 | $106.18 | 0 |
| 11:19 AM | $106.33 | Down $ -0.16 | $106.44 | $106.06 | 3,925 |
| 11:18 AM | $106.49 | Down $ -0.14 | $106.58 | $106.49 | 2,402 |
| 11:17 AM | $106.63 | Up $0.14 | $106.63 | $106.62 | 331 |
| 11:16 AM | $106.49 | Down $ -0.13 | $106.62 | $106.49 | 200 |
| 11:15 AM | $106.62 | Up $0.00 | $106.62 | $106.62 | 138 |
| 11:14 AM | $106.62 | Up $0.02 | $106.62 | $106.62 | 100 |
| 11:13 AM | $106.60 | Up $0.02 | $106.60 | $106.58 | 1,650 |
| 11:12 AM | $106.58 | Down $ -0.14 | $106.68 | $106.58 | 500 |
| 11:11 AM | $106.72 | Up $0.05 | $106.72 | $106.72 | 200 |
| 11:08 AM | $106.67 | Down $ -0.02 | $106.67 | $106.67 | 100 |
| 11:08 AM | $106.67 | Up $0.00 | $106.67 | $106.67 | 0 |
| 11:08 AM | $106.67 | Up $0.00 | $106.67 | $106.67 | 0 |
| 11:07 AM | $106.69 | Up $0.14 | $106.69 | $106.67 | 452 |
| 11:06 AM | $106.55 | Up $0.02 | $106.55 | $106.47 | 500 |
| 11:05 AM | $106.53 | Up $0.05 | $106.55 | $106.45 | 938 |
| 11:04 AM | $106.48 | Up $0.10 | $106.48 | $106.46 | 300 |
| 11:03 AM | $106.38 | Up $0.03 | $106.47 | $106.38 | 490 |
| 11:02 AM | $106.35 | Down $ -0.09 | $106.48 | $106.35 | 700 |
| 11:01 AM | $106.43 | Up $0.03 | $106.44 | $106.05 | 3,808 |
| 11:00 AM | $106.40 | Down $ -0.08 | $106.40 | $106.40 | 340 |
| 10:59 AM | $106.48 | Up $0.24 | $106.48 | $106.36 | 700 |
| 10:58 AM | $106.24 | Down $ -0.01 | $106.24 | $106.24 | 300 |
| 10:57 AM | $106.25 | Up $0.20 | $106.25 | $106.03 | 550 |
| 10:56 AM | $106.05 | Down $ -0.16 | $106.24 | $106.00 | 13,816 |
| 10:55 AM | $106.21 | Down $ -0.16 | $106.40 | $106.11 | 6,528 |
| 10:54 AM | $106.37 | Down $ -0.16 | $106.55 | $106.32 | 6,390 |
| 10:53 AM | $106.53 | Down $ -0.15 | $106.66 | $106.53 | 2,100 |
| 10:52 AM | $106.68 | Up $0.09 | $106.68 | $106.68 | 200 |
| 10:51 AM | $106.59 | Down $ -0.15 | $106.64 | $106.59 | 1,560 |
| 10:50 AM | $106.74 | Down $ -0.27 | $106.90 | $106.69 | 3,169 |
| 10:49 AM | $107.00 | Up $0.07 | $107.00 | $106.98 | 728 |
| 10:48 AM | $106.93 | Down $ -0.16 | $106.98 | $106.88 | 1,362 |
| 10:45 AM | $107.09 | Up $0.03 | $107.09 | $107.03 | 733 |
| 10:45 AM | $107.09 | Up $0.00 | $107.09 | $107.03 | 0 |
| 10:45 AM | $107.09 | Up $0.00 | $107.09 | $107.03 | 0 |
| 10:44 AM | $107.06 | Up $0.17 | $107.10 | $107.05 | 423 |
| 10:43 AM | $106.89 | Down $ -0.04 | $106.89 | $106.89 | 100 |
| 10:42 AM | $106.93 | Up $0.04 | $106.93 | $106.87 | 850 |
| 10:40 AM | $106.89 | Down $ -0.14 | $107.00 | $106.89 | 458 |
| 10:40 AM | $106.89 | Up $0.00 | $107.00 | $106.89 | 0 |
| 10:39 AM | $107.03 | Up $0.15 | $107.03 | $106.93 | 4,281 |
| 10:38 AM | $106.88 | Down $ -0.04 | $106.88 | $106.88 | 100 |
| 10:37 AM | $106.92 | Up $0.12 | $106.92 | $106.87 | 10,236 |
| 10:36 AM | $106.80 | Down $ -0.06 | $106.90 | $106.80 | 1,650 |
| 10:35 AM | $106.86 | Down $ -0.09 | $107.00 | $106.86 | 1,526 |
| 10:34 AM | $106.95 | Up $0.12 | $106.95 | $106.76 | 1,860 |
| 10:33 AM | $106.83 | Up $0.04 | $106.91 | $106.79 | 3,974 |
| 10:32 AM | $106.79 | Up $0.19 | $106.85 | $106.60 | 2,100 |
| 10:31 AM | $106.60 | Down $ -0.03 | $106.61 | $106.58 | 800 |
| 10:29 AM | $106.63 | Up $0.05 | $106.63 | $106.54 | 742 |
| 10:29 AM | $106.63 | Up $0.00 | $106.63 | $106.54 | 0 |
| 10:28 AM | $106.58 | Up $0.06 | $106.58 | $106.49 | 1,956 |
| 10:27 AM | $106.52 | Up $0.03 | $106.53 | $106.49 | 1,155 |
| 10:26 AM | $106.49 | Up $0.17 | $106.51 | $106.37 | 450 |
| 10:25 AM | $106.32 | Up $0.00 | $106.42 | $106.30 | 1,313 |
| 10:24 AM | $106.32 | Up $0.11 | $106.32 | $106.21 | 970 |
| 10:23 AM | $106.21 | Down $ -0.12 | $106.28 | $106.21 | 1,824 |
| 10:22 AM | $106.33 | Up $0.20 | $106.33 | $106.29 | 1,574 |
| 10:21 AM | $106.13 | Down $ -0.14 | $106.25 | $106.13 | 4,572 |
| 10:19 AM | $106.28 | Up $0.22 | $106.44 | $106.08 | 9,935 |
| 10:19 AM | $106.28 | Up $0.00 | $106.44 | $106.08 | 0 |
| 10:18 AM | $106.06 | Down $ -0.11 | $106.12 | $105.97 | 4,756 |
| 10:17 AM | $106.17 | Down $ -0.12 | $106.34 | $106.05 | 8,697 |
| 10:16 AM | $106.29 | Down $ -0.24 | $106.55 | $106.17 | 8,465 |
| 10:15 AM | $106.53 | Down $ -0.17 | $106.87 | $106.50 | 9,490 |
| 10:14 AM | $106.70 | Down $ -0.19 | $106.85 | $106.55 | 6,957 |
| 10:13 AM | $106.89 | Up $0.03 | $107.00 | $106.79 | 400 |
| 10:12 AM | $106.86 | Down $ -0.06 | $106.91 | $106.86 | 440 |
| 10:11 AM | $106.92 | Down $ -0.04 | $107.00 | $106.92 | 1,419 |
| 10:10 AM | $106.96 | Up $0.00 | $106.99 | $106.92 | 691 |
| 10:09 AM | $106.96 | Down $ -0.05 | $107.00 | $106.93 | 2,330 |
| 10:08 AM | $107.01 | Up $0.18 | $107.01 | $106.97 | 1,057 |
| 10:07 AM | $106.83 | Down $ -0.02 | $106.86 | $106.83 | 200 |
| 10:06 AM | $106.85 | Down $ -0.08 | $106.85 | $106.85 | 482 |
| 10:05 AM | $106.93 | Up $0.01 | $106.93 | $106.85 | 331 |
| 10:04 AM | $106.92 | Up $0.23 | $106.92 | $106.92 | 256 |
| 10:03 AM | $106.69 | Down $ -0.06 | $106.71 | $106.56 | 2,188 |
| 10:02 AM | $106.75 | Down $ -0.14 | $106.93 | $106.75 | 1,631 |
| 10:01 AM | $106.89 | Up $0.01 | $106.99 | $106.89 | 600 |
| 10:00 AM | $106.88 | Down $ -0.09 | $106.99 | $106.87 | 1,659 |
| 09:59 AM | $106.97 | Up $0.02 | $106.97 | $106.95 | 901 |
| 09:58 AM | $106.95 | Up $0.07 | $106.95 | $106.85 | 3,580 |
| 09:57 AM | $106.87 | Down $ -0.21 | $106.93 | $106.75 | 2,624 |
| 09:56 AM | $107.08 | Up $0.12 | $107.08 | $106.85 | 2,408 |
| 09:55 AM | $106.96 | Down $ -0.13 | $107.16 | $106.96 | 3,639 |
| 09:54 AM | $107.09 | Up $0.03 | $107.10 | $107.01 | 1,142 |
| 09:53 AM | $107.06 | Down $ -0.02 | $107.18 | $107.01 | 500 |
| 09:52 AM | $107.08 | Down $ -0.08 | $107.11 | $107.06 | 1,200 |
| 09:51 AM | $107.16 | Up $0.08 | $107.18 | $107.06 | 1,799 |
| 09:50 AM | $107.08 | Up $0.05 | $107.20 | $107.08 | 966 |
| 09:49 AM | $107.03 | Up $0.11 | $107.20 | $106.91 | 1,250 |
| 09:48 AM | $106.92 | Down $ -0.08 | $107.04 | $106.92 | 3,064 |
| 09:47 AM | $107.00 | Up $0.02 | $107.09 | $106.81 | 5,862 |
| 09:46 AM | $106.98 | Up $0.03 | $107.00 | $106.95 | 636 |
| 09:45 AM | $106.95 | Down $ -0.24 | $107.02 | $106.84 | 3,641 |
| 09:44 AM | $107.19 | Up $0.07 | $107.19 | $106.97 | 1,911 |
| 09:43 AM | $107.12 | Up $0.06 | $107.15 | $107.07 | 6,636 |
| 09:42 AM | $107.06 | Up $0.19 | $107.06 | $106.86 | 7,160 |
| 09:41 AM | $106.87 | Down $ -0.01 | $106.97 | $106.86 | 2,669 |
| 09:40 AM | $106.88 | Up $0.04 | $106.90 | $106.78 | 5,768 |
| 09:39 AM | $106.84 | Down $ -0.01 | $106.90 | $106.75 | 8,265 |
| 09:38 AM | $106.85 | Down $ -0.03 | $106.92 | $106.81 | 12,670 |
| 09:37 AM | $106.88 | Up $0.07 | $106.91 | $106.78 | 5,156 |
| 09:36 AM | $106.81 | Up $0.01 | $106.89 | $106.78 | 15,965 |
| 09:35 AM | $106.80 | Up $0.07 | $106.80 | $106.67 | 6,595 |
| 09:34 AM | $106.73 | Down $ -0.01 | $106.78 | $106.67 | 7,757 |
| 09:33 AM | $106.74 | Down $ -0.01 | $106.79 | $106.65 | 9,691 |
| 09:32 AM | $106.75 | Up $0.16 | $106.75 | $106.58 | 9,909 |
| 09:31 AM | $106.60 | Up $0.09 | $106.62 | $106.55 | 3,645 |
| 09:30 AM | $106.50 | Up $2.12 | $106.71 | $106.35 | 4,337 |
| Previous close | $104.38 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-06-2025 | $107.00 | $106.93 | $107.00 | $106.11 | 231,279 |
| 05-06-2025 | $104.38 | $103.61 | $104.38 | $103.41 | 256,739 |
| 04-06-2025 | $100.51 | $99.65 | $100.51 | $99.53 | 151,518 |
| 03-06-2025 | $98.45 | $98.19 | $98.55 | $97.76 | 112,216 |
| 02-06-2025 | $97.51 | $97.58 | $97.73 | $96.87 | 198,175 |
| 30-05-2025 | $96.75 | $96.60 | $96.84 | $96.19 | 79,109 |
| 28-05-2025 | $98.92 | $98.79 | $99.04 | $98.52 | 65,134 |
| 27-05-2025 | $99.05 | $98.80 | $99.17 | $98.80 | 54,192 |
| 21-05-2025 | $98.86 | $98.60 | $99.05 | $97.94 | 288,505 |
| 20-05-2025 | $96.46 | $95.17 | $96.69 | $95.13 | 225,270 |
| 19-05-2025 | $91.55 | $91.20 | $91.59 | $91.20 | 45,930 |
| 16-05-2025 | $90.31 | $90.05 | $90.52 | $90.05 | 34,086 |
| 15-05-2025 | $90.64 | $90.50 | $90.80 | $90.28 | 28,533 |
| 14-05-2025 | $89.56 | $89.85 | $89.85 | $89.55 | 47,440 |
| 13-05-2025 | $90.60 | $90.45 | $90.65 | $90.34 | 40,915 |
| 12-05-2025 | $89.59 | $89.38 | $89.63 | $89.28 | 31,211 |
| 09-05-2025 | $91.17 | $91.17 | $91.35 | $91.01 | 40,731 |
| 08-05-2025 | $89.63 | $89.97 | $89.97 | $89.39 | 28,623 |
| 07-05-2025 | $89.33 | $89.96 | $89.96 | $89.11 | 30,246 |
| 06-05-2025 | $90.31 | $89.90 | $90.40 | $89.83 | 65,354 |
| 05-05-2025 | $87.97 | $87.47 | $87.98 | $87.41 | 24,305 |
| 02-05-2025 | $88.21 | $87.93 | $88.37 | $87.75 | 135,244 |
| 01-05-2025 | $88.28 | $87.68 | $88.28 | $87.64 | 18,697 |
| 30-04-2025 | $88.35 | $88.57 | $88.57 | $88.15 | 37,017 |
| 29-04-2025 | $89.57 | $89.79 | $89.97 | $89.50 | 53,895 |
| 28-04-2025 | $90.56 | $90.13 | $90.74 | $90.06 | 67,571 |
| 25-04-2025 | $88.97 | $88.48 | $89.00 | $88.37 | 20,246 |
| 24-04-2025 | $89.02 | $88.81 | $89.23 | $88.80 | 24,384 |
| 23-04-2025 | $88.44 | $89.08 | $89.19 | $88.44 | 109,093 |
| 22-04-2025 | $87.61 | $88.01 | $88.22 | $87.51 | 58,089 |
Graphs are not available, please refer to the detailed table