Quotes and Market Data
Find a quote
Invesco QQQ Trust Series 1
565.01 Up 0.91 (0.16 %)
Delayed : 2025/08/05 04:49:44
- Previous close $564.10
- Opening $559.05
- Price Ask $564.99
- Price Bid $564.99
- Size Bid 1
- Size Ask 1
- Today High $564.32
- Today Low $558.95
- 52 Weeks High $574.63
- 52 Weeks Low $402.39
- Volume 93,814
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $564.10 | Up $0.01 | $564.17 | $564.04 | 217,887 |
| 03:59 PM | $564.09 | Down $ -0.10 | $564.19 | $564.00 | 848,346 |
| 03:58 PM | $564.19 | Down $ -0.10 | $564.32 | $564.17 | 210,743 |
| 03:57 PM | $564.29 | Up $0.21 | $564.30 | $564.06 | 217,435 |
| 03:56 PM | $564.08 | Up $0.18 | $564.08 | $563.87 | 172,192 |
| 03:55 PM | $563.90 | Down $ -0.06 | $564.15 | $563.82 | 191,685 |
| 03:54 PM | $563.95 | Down $ -0.03 | $564.08 | $563.80 | 220,742 |
| 03:53 PM | $563.99 | Up $0.21 | $564.04 | $563.79 | 118,817 |
| 03:52 PM | $563.78 | Up $0.12 | $563.80 | $563.65 | 88,348 |
| 03:51 PM | $563.66 | Up $0.04 | $563.77 | $563.54 | 137,044 |
| 03:50 PM | $563.62 | Up $0.16 | $563.69 | $563.30 | 154,758 |
| 03:49 PM | $563.46 | Up $0.01 | $563.53 | $563.43 | 59,978 |
| 03:48 PM | $563.45 | Up $0.00 | $563.47 | $563.38 | 50,615 |
| 03:47 PM | $563.45 | Up $0.09 | $563.48 | $563.34 | 40,530 |
| 03:46 PM | $563.37 | Down $ -0.02 | $563.41 | $563.36 | 47,242 |
| 03:45 PM | $563.39 | Up $0.07 | $563.41 | $563.30 | 48,160 |
| 03:44 PM | $563.32 | Down $ -0.18 | $563.50 | $563.31 | 55,214 |
| 03:43 PM | $563.49 | Up $0.02 | $563.57 | $563.47 | 91,724 |
| 03:42 PM | $563.48 | Up $0.15 | $563.50 | $563.32 | 68,626 |
| 03:41 PM | $563.32 | Up $0.04 | $563.34 | $563.26 | 41,921 |
| 03:40 PM | $563.28 | Up $0.03 | $563.34 | $563.24 | 55,103 |
| 03:39 PM | $563.25 | Up $0.07 | $563.26 | $563.14 | 44,731 |
| 03:38 PM | $563.18 | Up $0.09 | $563.24 | $563.09 | 55,908 |
| 03:37 PM | $563.09 | Down $ -0.03 | $563.12 | $563.00 | 35,799 |
| 03:36 PM | $563.12 | Up $0.08 | $563.16 | $562.98 | 76,577 |
| 03:35 PM | $563.04 | Down $ -0.11 | $563.14 | $563.01 | 46,638 |
| 03:34 PM | $563.15 | Up $0.07 | $563.17 | $563.01 | 75,557 |
| 03:33 PM | $563.08 | Down $ -0.06 | $563.18 | $563.08 | 46,738 |
| 03:32 PM | $563.14 | Down $ -0.01 | $563.22 | $563.12 | 45,211 |
| 03:31 PM | $563.15 | Down $ -0.09 | $563.23 | $563.12 | 102,827 |
| 03:30 PM | $563.24 | Down $ -0.06 | $563.37 | $563.23 | 55,638 |
| 03:29 PM | $563.30 | Down $ -0.06 | $563.37 | $563.28 | 40,693 |
| 03:28 PM | $563.36 | Up $0.00 | $563.38 | $563.30 | 41,893 |
| 03:27 PM | $563.36 | Down $ -0.19 | $563.56 | $563.36 | 58,285 |
| 03:26 PM | $563.55 | Down $ -0.11 | $563.63 | $563.50 | 52,706 |
| 03:25 PM | $563.66 | Down $ -0.09 | $563.75 | $563.65 | 19,528 |
| 03:24 PM | $563.75 | Down $ -0.04 | $563.80 | $563.71 | 28,350 |
| 03:23 PM | $563.79 | Up $0.02 | $563.83 | $563.76 | 23,758 |
| 03:22 PM | $563.77 | Down $ -0.02 | $563.81 | $563.71 | 45,365 |
| 03:21 PM | $563.79 | Up $0.07 | $563.81 | $563.70 | 44,555 |
| 03:20 PM | $563.72 | Up $0.01 | $563.74 | $563.64 | 42,696 |
| 03:19 PM | $563.71 | Down $ -0.06 | $563.78 | $563.70 | 36,151 |
| 03:18 PM | $563.77 | Down $ -0.07 | $563.85 | $563.76 | 53,937 |
| 03:17 PM | $563.84 | Down $ -0.16 | $564.12 | $563.83 | 110,389 |
| 03:16 PM | $564.00 | Up $0.44 | $564.02 | $563.55 | 119,304 |
| 03:15 PM | $563.56 | Up $0.11 | $563.58 | $563.43 | 34,912 |
| 03:14 PM | $563.45 | Down $ -0.04 | $563.50 | $563.43 | 32,544 |
| 03:13 PM | $563.50 | Up $0.02 | $563.55 | $563.45 | 48,705 |
| 03:12 PM | $563.47 | Up $0.09 | $563.48 | $563.33 | 23,509 |
| 03:11 PM | $563.39 | Up $0.12 | $563.39 | $563.24 | 36,496 |
| 03:10 PM | $563.27 | Up $0.04 | $563.29 | $563.19 | 20,199 |
| 03:09 PM | $563.23 | Up $0.02 | $563.35 | $563.19 | 29,571 |
| 03:08 PM | $563.21 | Down $ -0.04 | $563.27 | $563.19 | 17,267 |
| 03:07 PM | $563.25 | Up $0.08 | $563.29 | $563.14 | 18,567 |
| 03:06 PM | $563.17 | Up $0.06 | $563.22 | $563.07 | 21,388 |
| 03:05 PM | $563.11 | Up $0.01 | $563.12 | $563.02 | 41,331 |
| 03:04 PM | $563.10 | Down $ -0.10 | $563.21 | $563.10 | 10,116 |
| 03:03 PM | $563.20 | Up $0.04 | $563.20 | $563.09 | 28,999 |
| 03:02 PM | $563.17 | Down $ -0.13 | $563.31 | $563.15 | 19,802 |
| 03:01 PM | $563.30 | Down $ -0.05 | $563.37 | $563.28 | 31,838 |
| 03:00 PM | $563.35 | Up $0.18 | $563.36 | $563.12 | 39,838 |
| 02:59 PM | $563.17 | Up $0.03 | $563.17 | $563.12 | 7,951 |
| 02:58 PM | $563.14 | Down $ -0.04 | $563.21 | $563.08 | 22,604 |
| 02:57 PM | $563.18 | Up $0.05 | $563.21 | $563.09 | 14,284 |
| 02:56 PM | $563.13 | Down $ -0.03 | $563.24 | $563.09 | 15,940 |
| 02:55 PM | $563.16 | Up $0.05 | $563.16 | $563.07 | 32,288 |
| 02:54 PM | $563.11 | Down $ -0.03 | $563.14 | $563.09 | 66,836 |
| 02:53 PM | $563.14 | Down $ -0.02 | $563.21 | $563.10 | 12,329 |
| 02:52 PM | $563.16 | Up $0.03 | $563.25 | $563.13 | 13,705 |
| 02:51 PM | $563.13 | Up $0.01 | $563.23 | $563.12 | 23,405 |
| 02:50 PM | $563.12 | Down $ -0.13 | $563.28 | $563.12 | 23,676 |
| 02:49 PM | $563.25 | Up $0.09 | $563.28 | $563.17 | 9,083 |
| 02:48 PM | $563.16 | Down $ -0.06 | $563.28 | $563.15 | 19,610 |
| 02:47 PM | $563.22 | Up $0.06 | $563.22 | $563.17 | 9,162 |
| 02:46 PM | $563.17 | Down $ -0.01 | $563.19 | $563.09 | 22,762 |
| 02:45 PM | $563.18 | Up $0.02 | $563.26 | $563.15 | 26,430 |
| 02:44 PM | $563.16 | Up $0.02 | $563.19 | $563.10 | 29,714 |
| 02:43 PM | $563.14 | Up $0.03 | $563.14 | $563.06 | 36,350 |
| 02:42 PM | $563.11 | Down $ -0.13 | $563.22 | $563.06 | 28,193 |
| 02:41 PM | $563.24 | Up $0.01 | $563.28 | $563.19 | 19,679 |
| 02:40 PM | $563.23 | Down $ -0.19 | $563.40 | $563.18 | 43,228 |
| 02:39 PM | $563.42 | Up $0.12 | $563.42 | $563.30 | 14,888 |
| 02:38 PM | $563.30 | Down $ -0.09 | $563.40 | $563.30 | 19,341 |
| 02:37 PM | $563.39 | Down $ -0.13 | $563.52 | $563.33 | 27,450 |
| 02:36 PM | $563.52 | Up $0.11 | $563.56 | $563.39 | 26,096 |
| 02:35 PM | $563.41 | Up $0.02 | $563.44 | $563.33 | 29,441 |
| 02:34 PM | $563.39 | Down $ -0.07 | $563.45 | $563.38 | 19,429 |
| 02:33 PM | $563.45 | Up $0.08 | $563.47 | $563.37 | 30,183 |
| 02:32 PM | $563.37 | Up $0.05 | $563.37 | $563.27 | 20,369 |
| 02:31 PM | $563.32 | Up $0.09 | $563.33 | $563.18 | 23,078 |
| 02:30 PM | $563.23 | Down $ -0.04 | $563.30 | $563.18 | 50,125 |
| 02:29 PM | $563.27 | Down $ -0.01 | $563.28 | $563.20 | 14,508 |
| 02:28 PM | $563.28 | Down $ -0.05 | $563.35 | $563.26 | 24,358 |
| 02:27 PM | $563.33 | Up $0.10 | $563.34 | $563.22 | 32,377 |
| 02:26 PM | $563.23 | Down $ -0.17 | $563.42 | $563.22 | 56,516 |
| 02:25 PM | $563.40 | Up $0.04 | $563.44 | $563.33 | 38,488 |
| 02:24 PM | $563.36 | Up $0.04 | $563.36 | $563.26 | 18,927 |
| 02:23 PM | $563.32 | Down $ -0.07 | $563.39 | $563.26 | 20,596 |
| 02:22 PM | $563.39 | Up $0.03 | $563.42 | $563.32 | 12,362 |
| 02:21 PM | $563.36 | Down $ -0.04 | $563.45 | $563.33 | 20,292 |
| 02:20 PM | $563.40 | Up $0.18 | $563.44 | $563.23 | 27,723 |
| 02:19 PM | $563.22 | Down $ -0.04 | $563.26 | $563.18 | 30,657 |
| 02:18 PM | $563.26 | Up $0.10 | $563.29 | $563.12 | 26,167 |
| 02:17 PM | $563.17 | Down $ -0.06 | $563.25 | $563.16 | 37,777 |
| 02:16 PM | $563.23 | Down $ -0.08 | $563.30 | $563.15 | 29,386 |
| 02:15 PM | $563.31 | Up $0.08 | $563.35 | $563.21 | 26,236 |
| 02:14 PM | $563.23 | Up $0.01 | $563.26 | $563.12 | 32,454 |
| 02:13 PM | $563.22 | Down $ -0.20 | $563.42 | $563.19 | 38,714 |
| 02:12 PM | $563.42 | Down $ -0.11 | $563.54 | $563.39 | 18,205 |
| 02:11 PM | $563.53 | Up $0.09 | $563.61 | $563.42 | 28,256 |
| 02:10 PM | $563.44 | Up $0.06 | $563.51 | $563.36 | 39,278 |
| 02:09 PM | $563.38 | Down $ -0.20 | $563.59 | $563.38 | 48,544 |
| 02:08 PM | $563.58 | Up $0.00 | $563.62 | $563.54 | 32,790 |
| 02:07 PM | $563.58 | Up $0.08 | $563.61 | $563.48 | 40,476 |
| 02:06 PM | $563.50 | Down $ -0.17 | $563.70 | $563.50 | 46,516 |
| 02:05 PM | $563.67 | Up $0.12 | $563.71 | $563.49 | 69,349 |
| 02:04 PM | $563.55 | Up $0.07 | $563.56 | $563.47 | 34,467 |
| 02:03 PM | $563.48 | Up $0.08 | $563.48 | $563.37 | 30,144 |
| 02:02 PM | $563.40 | Down $ -0.04 | $563.48 | $563.39 | 27,335 |
| 02:01 PM | $563.44 | Down $ -0.05 | $563.57 | $563.37 | 51,798 |
| 02:00 PM | $563.49 | Up $0.15 | $563.49 | $563.28 | 46,647 |
| 01:59 PM | $563.34 | Up $0.03 | $563.38 | $563.29 | 21,185 |
| 01:58 PM | $563.31 | Up $0.02 | $563.37 | $563.24 | 17,897 |
| 01:57 PM | $563.29 | Up $0.01 | $563.32 | $563.21 | 15,392 |
| 01:56 PM | $563.28 | Up $0.05 | $563.32 | $563.21 | 10,663 |
| 01:55 PM | $563.23 | Down $ -0.01 | $563.31 | $563.17 | 25,207 |
| 01:54 PM | $563.24 | Down $ -0.14 | $563.40 | $563.24 | 32,078 |
| 01:53 PM | $563.38 | Up $0.10 | $563.44 | $563.27 | 42,230 |
| 01:52 PM | $563.29 | Up $0.07 | $563.32 | $563.22 | 26,595 |
| 01:51 PM | $563.22 | Up $0.12 | $563.28 | $563.10 | 34,581 |
| 01:50 PM | $563.10 | Down $ -0.15 | $563.32 | $563.08 | 33,750 |
| 01:49 PM | $563.25 | Up $0.22 | $563.27 | $563.02 | 26,514 |
| 01:48 PM | $563.04 | Up $0.23 | $563.11 | $562.80 | 33,295 |
| 01:47 PM | $562.81 | Down $ -0.49 | $563.32 | $562.69 | 119,222 |
| 01:46 PM | $563.30 | Up $0.06 | $563.31 | $563.25 | 14,226 |
| 01:45 PM | $563.24 | Up $0.05 | $563.29 | $563.17 | 26,983 |
| 01:44 PM | $563.19 | Down $ -0.16 | $563.35 | $563.12 | 40,781 |
| 01:43 PM | $563.35 | Down $0.00 | $563.37 | $563.29 | 17,273 |
| 01:42 PM | $563.35 | Up $0.08 | $563.37 | $563.27 | 25,969 |
| 01:41 PM | $563.27 | Down $ -0.07 | $563.37 | $563.24 | 41,145 |
| 01:40 PM | $563.34 | Down $ -0.16 | $563.52 | $563.32 | 35,881 |
| 01:39 PM | $563.50 | Down $ -0.03 | $563.59 | $563.50 | 12,083 |
| 01:38 PM | $563.53 | Up $0.07 | $563.54 | $563.40 | 26,447 |
| 01:37 PM | $563.46 | Down $ -0.10 | $563.58 | $563.45 | 30,036 |
| 01:36 PM | $563.56 | Up $0.02 | $563.59 | $563.47 | 21,585 |
| 01:35 PM | $563.54 | Down $ -0.03 | $563.61 | $563.53 | 34,369 |
| 01:34 PM | $563.57 | Down $ -0.04 | $563.62 | $563.54 | 20,829 |
| 01:33 PM | $563.61 | Up $0.03 | $563.66 | $563.57 | 27,545 |
| 01:32 PM | $563.58 | Down $ -0.01 | $563.64 | $563.53 | 43,535 |
| 01:31 PM | $563.59 | Down $ -0.10 | $563.73 | $563.59 | 53,173 |
| 01:30 PM | $563.69 | Up $0.09 | $563.70 | $563.58 | 26,768 |
| 01:29 PM | $563.61 | Up $0.01 | $563.61 | $563.55 | 12,584 |
| 01:28 PM | $563.59 | Up $0.05 | $563.64 | $563.54 | 13,440 |
| 01:27 PM | $563.54 | Down $ -0.04 | $563.61 | $563.51 | 30,461 |
| 01:26 PM | $563.58 | Up $0.02 | $563.59 | $563.52 | 18,165 |
| 01:25 PM | $563.56 | Down $ -0.14 | $563.71 | $563.54 | 28,290 |
| 01:24 PM | $563.70 | Up $0.20 | $563.70 | $563.45 | 39,249 |
| 01:23 PM | $563.50 | Up $0.00 | $563.54 | $563.47 | 18,664 |
| 01:22 PM | $563.50 | Down $ -0.02 | $563.56 | $563.45 | 23,834 |
| 01:21 PM | $563.52 | Up $0.01 | $563.59 | $563.47 | 30,772 |
| 01:20 PM | $563.51 | Down $ -0.18 | $563.69 | $563.51 | 37,036 |
| 01:19 PM | $563.69 | Up $0.08 | $563.70 | $563.58 | 22,629 |
| 01:18 PM | $563.62 | Down $ -0.02 | $563.67 | $563.61 | 16,377 |
| 01:17 PM | $563.64 | Down $0.00 | $563.68 | $563.55 | 25,299 |
| 01:16 PM | $563.65 | Up $0.10 | $563.65 | $563.51 | 28,830 |
| 01:15 PM | $563.55 | Down $ -0.12 | $563.67 | $563.54 | 29,111 |
| 01:14 PM | $563.67 | Up $0.08 | $563.68 | $563.50 | 36,972 |
| 01:13 PM | $563.59 | Up $0.00 | $563.61 | $563.56 | 17,214 |
| 01:12 PM | $563.59 | Up $0.01 | $563.61 | $563.55 | 55,209 |
| 01:11 PM | $563.58 | Down $0.00 | $563.58 | $563.51 | 24,938 |
| 01:10 PM | $563.58 | Up $0.09 | $563.63 | $563.45 | 51,651 |
| 01:09 PM | $563.50 | Up $0.05 | $563.51 | $563.38 | 16,020 |
| 01:08 PM | $563.45 | Up $0.10 | $563.46 | $563.31 | 27,150 |
| 01:07 PM | $563.35 | Down $ -0.10 | $563.44 | $563.29 | 25,776 |
| 01:06 PM | $563.45 | Down $ -0.02 | $563.50 | $563.39 | 27,544 |
| 01:05 PM | $563.47 | Up $0.06 | $563.47 | $563.38 | 40,269 |
| 01:04 PM | $563.41 | Down $ -0.02 | $563.45 | $563.38 | 14,259 |
| 01:03 PM | $563.43 | Down $ -0.03 | $563.46 | $563.41 | 9,595 |
| 01:02 PM | $563.46 | Down $ -0.02 | $563.50 | $563.39 | 28,879 |
| 01:01 PM | $563.48 | Up $0.05 | $563.51 | $563.40 | 46,403 |
| 01:00 PM | $563.43 | Up $0.07 | $563.44 | $563.27 | 42,998 |
| 12:59 PM | $563.36 | Up $0.01 | $563.38 | $563.29 | 16,887 |
| 12:58 PM | $563.35 | Up $0.01 | $563.36 | $563.23 | 138,090 |
| 12:57 PM | $563.34 | Up $0.02 | $563.35 | $563.27 | 32,339 |
| 12:56 PM | $563.32 | Down $ -0.08 | $563.43 | $563.30 | 24,248 |
| 12:55 PM | $563.40 | Down $ -0.11 | $563.52 | $563.38 | 39,115 |
| 12:54 PM | $563.51 | Down $ -0.04 | $563.58 | $563.47 | 39,370 |
| 12:53 PM | $563.55 | Up $0.11 | $563.57 | $563.42 | 35,211 |
| 12:52 PM | $563.44 | Up $0.13 | $563.47 | $563.32 | 37,208 |
| 12:51 PM | $563.31 | Down $ -0.01 | $563.36 | $563.28 | 26,215 |
| 12:50 PM | $563.32 | Up $0.05 | $563.32 | $563.21 | 31,302 |
| 12:49 PM | $563.27 | Down $ -0.04 | $563.31 | $563.25 | 25,909 |
| 12:48 PM | $563.31 | Down $ -0.07 | $563.41 | $563.27 | 27,081 |
| 12:47 PM | $563.38 | Up $0.07 | $563.40 | $563.30 | 52,872 |
| 12:46 PM | $563.31 | Up $0.09 | $563.34 | $563.18 | 30,079 |
| 12:45 PM | $563.22 | Up $0.11 | $563.23 | $563.10 | 33,763 |
| 12:44 PM | $563.12 | Up $0.10 | $563.12 | $563.01 | 41,418 |
| 12:43 PM | $563.02 | Down $ -0.17 | $563.20 | $562.96 | 31,183 |
| 12:42 PM | $563.19 | Up $0.05 | $563.19 | $563.05 | 19,649 |
| 12:41 PM | $563.14 | Up $0.04 | $563.19 | $563.07 | 23,829 |
| 12:40 PM | $563.10 | Down $ -0.07 | $563.17 | $563.01 | 51,711 |
| 12:39 PM | $563.17 | Down $ -0.07 | $563.26 | $563.15 | 15,781 |
| 12:38 PM | $563.24 | Down $0.00 | $563.28 | $563.18 | 24,763 |
| 12:37 PM | $563.24 | Down $ -0.06 | $563.37 | $563.23 | 23,501 |
| 12:36 PM | $563.30 | Down $ -0.14 | $563.45 | $563.30 | 22,768 |
| 12:35 PM | $563.44 | Up $0.09 | $563.47 | $563.34 | 27,509 |
| 12:34 PM | $563.35 | Down $ -0.02 | $563.39 | $563.33 | 29,898 |
| 12:33 PM | $563.37 | Up $0.01 | $563.40 | $563.30 | 29,921 |
| 12:32 PM | $563.36 | Up $0.05 | $563.37 | $563.16 | 52,909 |
| 12:31 PM | $563.31 | Up $0.01 | $563.34 | $563.22 | 58,708 |
| 12:30 PM | $563.30 | Up $0.08 | $563.34 | $563.20 | 60,612 |
| 12:29 PM | $563.22 | Down $ -0.27 | $563.49 | $563.21 | 37,876 |
| 12:28 PM | $563.49 | Down $ -0.01 | $563.51 | $563.42 | 45,346 |
| 12:27 PM | $563.50 | Up $0.19 | $563.51 | $563.31 | 55,155 |
| 12:26 PM | $563.31 | Up $0.02 | $563.35 | $563.25 | 28,661 |
| 12:25 PM | $563.29 | Up $0.01 | $563.34 | $563.26 | 29,712 |
| 12:24 PM | $563.28 | Down $ -0.13 | $563.44 | $563.28 | 29,929 |
| 12:23 PM | $563.41 | Up $0.14 | $563.44 | $563.28 | 40,332 |
| 12:22 PM | $563.27 | Up $0.01 | $563.30 | $563.24 | 16,875 |
| 12:21 PM | $563.26 | Up $0.08 | $563.32 | $563.14 | 16,984 |
| 12:20 PM | $563.18 | Down $ -0.11 | $563.32 | $563.15 | 34,229 |
| 12:19 PM | $563.29 | Down $ -0.03 | $563.35 | $563.27 | 35,406 |
| 12:18 PM | $563.32 | Up $0.15 | $563.35 | $563.17 | 57,005 |
| 12:17 PM | $563.17 | Down $ -0.06 | $563.23 | $563.16 | 24,271 |
| 12:16 PM | $563.23 | Up $0.12 | $563.24 | $563.08 | 27,256 |
| 12:15 PM | $563.11 | Up $0.04 | $563.14 | $563.03 | 21,150 |
| 12:14 PM | $563.07 | Down $ -0.12 | $563.18 | $562.96 | 32,679 |
| 12:13 PM | $563.19 | Up $0.07 | $563.19 | $563.06 | 22,881 |
| 12:12 PM | $563.12 | Down $ -0.06 | $563.20 | $563.08 | 23,414 |
| 12:11 PM | $563.18 | Down $ -0.07 | $563.28 | $563.17 | 81,166 |
| 12:10 PM | $563.25 | Up $0.11 | $563.28 | $563.14 | 37,619 |
| 12:09 PM | $563.14 | Down $ -0.07 | $563.21 | $563.08 | 50,005 |
| 12:08 PM | $563.21 | Up $0.08 | $563.21 | $563.06 | 23,506 |
| 12:07 PM | $563.13 | Up $0.01 | $563.17 | $563.08 | 23,398 |
| 12:06 PM | $563.12 | Up $0.09 | $563.14 | $562.99 | 32,608 |
| 12:05 PM | $563.03 | Up $0.01 | $563.06 | $562.94 | 52,578 |
| 12:04 PM | $563.02 | Up $0.15 | $563.05 | $562.85 | 16,660 |
| 12:03 PM | $562.87 | Down $ -0.07 | $563.07 | $562.84 | 61,050 |
| 12:02 PM | $562.94 | Down $ -0.03 | $563.06 | $562.92 | 48,636 |
| 12:01 PM | $562.96 | Down $ -0.18 | $563.17 | $562.85 | 87,404 |
| 12:00 PM | $563.14 | Up $0.17 | $563.29 | $562.98 | 117,358 |
| 11:59 AM | $562.97 | Down $ -0.12 | $563.12 | $562.96 | 74,328 |
| 11:58 AM | $563.09 | Up $0.03 | $563.20 | $563.04 | 98,352 |
| 11:57 AM | $563.06 | Up $0.30 | $563.07 | $562.78 | 65,894 |
| 11:56 AM | $562.76 | Up $0.04 | $562.80 | $562.68 | 57,218 |
| 11:55 AM | $562.72 | Up $0.07 | $562.74 | $562.60 | 48,352 |
| 11:54 AM | $562.65 | Up $0.10 | $562.66 | $562.53 | 22,780 |
| 11:53 AM | $562.55 | Up $0.15 | $562.56 | $562.37 | 47,610 |
| 11:52 AM | $562.40 | Up $0.01 | $562.44 | $562.33 | 35,268 |
| 11:51 AM | $562.39 | Up $0.05 | $562.39 | $562.26 | 38,045 |
| 11:50 AM | $562.34 | Up $0.19 | $562.41 | $562.02 | 56,330 |
| 11:49 AM | $562.16 | Up $0.03 | $562.17 | $562.04 | 33,465 |
| 11:48 AM | $562.13 | Up $0.24 | $562.13 | $561.90 | 23,912 |
| 11:47 AM | $561.89 | Up $0.05 | $562.00 | $561.80 | 39,547 |
| 11:46 AM | $561.84 | Down $ -0.17 | $562.02 | $561.75 | 46,839 |
| 11:45 AM | $562.01 | Up $0.13 | $562.01 | $561.78 | 33,382 |
| 11:44 AM | $561.89 | Up $0.06 | $562.03 | $561.82 | 54,748 |
| 11:43 AM | $561.82 | Up $0.13 | $561.89 | $561.67 | 28,697 |
| 11:42 AM | $561.69 | Down $ -0.24 | $561.92 | $561.62 | 80,365 |
| 11:41 AM | $561.93 | Up $0.01 | $562.00 | $561.84 | 36,633 |
| 11:40 AM | $561.92 | Down $ -0.23 | $562.25 | $561.86 | 55,306 |
| 11:39 AM | $562.15 | Up $0.06 | $562.25 | $562.04 | 31,402 |
| 11:38 AM | $562.09 | Down $ -0.08 | $562.23 | $562.07 | 27,651 |
| 11:37 AM | $562.17 | Down $ -0.11 | $562.33 | $562.10 | 45,670 |
| 11:36 AM | $562.28 | Up $0.12 | $562.28 | $562.08 | 38,817 |
| 11:35 AM | $562.16 | Up $0.07 | $562.24 | $561.94 | 41,270 |
| 11:34 AM | $562.09 | Up $0.01 | $562.23 | $562.01 | 31,864 |
| 11:33 AM | $562.08 | Down $ -0.03 | $562.19 | $562.05 | 52,296 |
| 11:32 AM | $562.11 | Up $0.26 | $562.11 | $561.81 | 35,279 |
| 11:31 AM | $561.85 | Up $0.05 | $562.02 | $561.75 | 32,020 |
| 11:30 AM | $561.80 | Down $ -0.11 | $561.92 | $561.73 | 48,073 |
| 11:29 AM | $561.91 | Down $ -0.19 | $562.13 | $561.91 | 78,587 |
| 11:28 AM | $562.10 | Up $0.00 | $562.16 | $562.08 | 44,259 |
| 11:27 AM | $562.10 | Down $ -0.01 | $562.22 | $562.06 | 73,186 |
| 11:26 AM | $562.11 | Up $0.14 | $562.13 | $561.91 | 53,872 |
| 11:25 AM | $561.97 | Up $0.07 | $562.07 | $561.88 | 45,095 |
| 11:24 AM | $561.90 | Up $0.07 | $561.92 | $561.79 | 29,249 |
| 11:23 AM | $561.83 | Up $0.22 | $561.87 | $561.56 | 32,869 |
| 11:22 AM | $561.61 | Up $0.10 | $561.68 | $561.48 | 29,449 |
| 11:21 AM | $561.51 | Down $ -0.14 | $561.66 | $561.45 | 44,735 |
| 11:20 AM | $561.65 | Up $0.05 | $561.80 | $561.54 | 47,335 |
| 11:19 AM | $561.60 | Down $ -0.02 | $561.64 | $561.43 | 46,252 |
| 11:18 AM | $561.62 | Down $ -0.03 | $561.80 | $561.58 | 21,809 |
| 11:17 AM | $561.65 | Down $ -0.02 | $561.71 | $561.53 | 43,992 |
| 11:16 AM | $561.67 | Down $ -0.07 | $561.86 | $561.60 | 47,707 |
| 11:15 AM | $561.74 | Down $ -0.22 | $562.06 | $561.73 | 53,751 |
| 11:14 AM | $561.96 | Up $0.04 | $561.99 | $561.80 | 53,907 |
| 11:13 AM | $561.92 | Down $ -0.06 | $562.00 | $561.84 | 37,458 |
| 11:12 AM | $561.98 | Down $ -0.04 | $562.06 | $561.91 | 39,187 |
| 11:11 AM | $562.02 | Up $0.29 | $562.09 | $561.64 | 39,525 |
| 11:10 AM | $561.73 | Down $ -0.20 | $561.96 | $561.70 | 34,862 |
| 11:09 AM | $561.94 | Up $0.17 | $561.94 | $561.76 | 19,993 |
| 11:08 AM | $561.76 | Up $0.02 | $561.89 | $561.67 | 27,565 |
| 11:07 AM | $561.74 | Down $ -0.12 | $561.91 | $561.51 | 53,209 |
| 11:06 AM | $561.86 | Down $ -0.06 | $562.00 | $561.76 | 48,086 |
| 11:05 AM | $561.92 | Down $ -0.12 | $562.07 | $561.79 | 58,672 |
| 11:04 AM | $562.04 | Down $ -0.06 | $562.11 | $561.96 | 38,481 |
| 11:03 AM | $562.10 | Up $0.08 | $562.21 | $562.02 | 50,497 |
| 11:02 AM | $562.02 | Up $0.22 | $562.08 | $561.77 | 42,371 |
| 11:01 AM | $561.80 | Up $0.25 | $561.90 | $561.35 | 72,314 |
| 11:00 AM | $561.55 | Down $ -0.45 | $562.02 | $561.55 | 86,626 |
| 10:59 AM | $562.00 | Up $0.09 | $562.02 | $561.84 | 44,735 |
| 10:58 AM | $561.91 | Up $0.02 | $561.98 | $561.81 | 60,633 |
| 10:57 AM | $561.89 | Up $0.25 | $561.90 | $561.52 | 86,642 |
| 10:56 AM | $561.64 | Down $ -0.08 | $561.77 | $561.55 | 64,517 |
| 10:55 AM | $561.72 | Up $0.02 | $561.89 | $561.51 | 77,367 |
| 10:54 AM | $561.70 | Down $ -0.27 | $561.94 | $561.69 | 46,999 |
| 10:53 AM | $561.97 | Up $0.25 | $561.97 | $561.65 | 74,298 |
| 10:52 AM | $561.72 | Down $ -0.43 | $562.32 | $561.71 | 86,162 |
| 10:51 AM | $562.15 | Up $0.09 | $562.15 | $561.64 | 114,840 |
| 10:50 AM | $562.06 | Down $ -0.73 | $562.84 | $562.00 | 115,266 |
| 10:49 AM | $562.79 | Up $0.13 | $562.95 | $562.64 | 88,785 |
| 10:48 AM | $562.66 | Up $0.25 | $562.66 | $562.41 | 60,407 |
| 10:47 AM | $562.41 | Up $0.21 | $562.43 | $562.14 | 54,542 |
| 10:46 AM | $562.20 | Up $0.20 | $562.24 | $562.00 | 58,710 |
| 10:45 AM | $562.00 | Down $ -0.09 | $562.14 | $561.79 | 92,251 |
| 10:44 AM | $562.09 | Down $ -0.04 | $562.14 | $561.98 | 78,842 |
| 10:43 AM | $562.13 | Down $ -0.08 | $562.23 | $562.03 | 83,416 |
| 10:42 AM | $562.21 | Down $ -0.04 | $562.44 | $562.20 | 39,928 |
| 10:41 AM | $562.25 | Down $ -0.42 | $562.69 | $562.25 | 59,085 |
| 10:40 AM | $562.68 | Down $ -0.02 | $562.72 | $562.60 | 33,561 |
| 10:39 AM | $562.69 | Down $ -0.17 | $562.86 | $562.63 | 26,896 |
| 10:38 AM | $562.86 | Up $0.03 | $562.90 | $562.80 | 31,298 |
| 10:37 AM | $562.83 | Down $ -0.07 | $562.95 | $562.78 | 52,596 |
| 10:36 AM | $562.90 | Up $0.08 | $562.92 | $562.69 | 72,406 |
| 10:35 AM | $562.82 | Up $0.04 | $562.85 | $562.59 | 40,959 |
| 10:34 AM | $562.78 | Up $0.16 | $562.84 | $562.61 | 29,488 |
| 10:33 AM | $562.62 | Up $0.03 | $562.69 | $562.51 | 28,865 |
| 10:32 AM | $562.58 | Up $0.22 | $562.67 | $562.34 | 39,514 |
| 10:31 AM | $562.36 | Down $ -0.14 | $562.53 | $562.22 | 90,184 |
| 10:30 AM | $562.50 | Down $ -0.33 | $562.88 | $562.47 | 60,771 |
| 10:29 AM | $562.83 | Up $0.00 | $562.89 | $562.76 | 41,855 |
| 10:28 AM | $562.83 | Down $ -0.01 | $562.90 | $562.73 | 31,692 |
| 10:27 AM | $562.84 | Down $ -0.07 | $562.96 | $562.81 | 36,593 |
| 10:26 AM | $562.91 | Up $0.43 | $562.94 | $562.44 | 54,268 |
| 10:25 AM | $562.48 | Down $ -0.03 | $562.53 | $562.39 | 55,575 |
| 10:24 AM | $562.51 | Down $ -0.22 | $562.72 | $562.48 | 56,976 |
| 10:23 AM | $562.73 | Down $ -0.04 | $562.84 | $562.69 | 57,904 |
| 10:22 AM | $562.77 | Down $ -0.18 | $562.97 | $562.64 | 76,190 |
| 10:21 AM | $562.95 | Down $ -0.04 | $563.02 | $562.87 | 42,118 |
| 10:20 AM | $562.99 | Up $0.22 | $563.00 | $562.72 | 52,914 |
| 10:19 AM | $562.77 | Down $ -0.23 | $563.00 | $562.72 | 68,688 |
| 10:18 AM | $563.00 | Down $ -0.03 | $563.10 | $562.96 | 69,529 |
| 10:17 AM | $563.02 | Up $0.03 | $563.05 | $562.74 | 58,291 |
| 10:16 AM | $562.99 | Down $ -0.03 | $563.10 | $562.88 | 75,242 |
| 10:15 AM | $563.02 | Up $0.14 | $563.13 | $562.84 | 124,557 |
| 10:14 AM | $562.88 | Up $0.26 | $562.89 | $562.56 | 74,232 |
| 10:13 AM | $562.62 | Down $ -0.01 | $562.71 | $562.50 | 77,030 |
| 10:12 AM | $562.63 | Up $0.02 | $562.77 | $562.48 | 47,508 |
| 10:11 AM | $562.61 | Up $0.24 | $562.64 | $562.35 | 63,651 |
| 10:10 AM | $562.37 | Up $0.03 | $562.38 | $561.98 | 98,261 |
| 10:09 AM | $562.34 | Down $ -0.18 | $562.59 | $562.33 | 105,531 |
| 10:08 AM | $562.52 | Down $ -0.26 | $562.81 | $562.50 | 71,957 |
| 10:07 AM | $562.78 | Down $ -0.14 | $562.95 | $562.70 | 77,828 |
| 10:06 AM | $562.92 | Up $0.00 | $562.95 | $562.74 | 76,080 |
| 10:05 AM | $562.92 | Up $0.11 | $562.97 | $562.67 | 68,125 |
| 10:04 AM | $562.81 | Up $0.19 | $562.81 | $562.59 | 75,618 |
| 10:03 AM | $562.62 | Down $ -0.32 | $562.98 | $562.59 | 122,545 |
| 10:02 AM | $562.94 | Up $0.14 | $562.97 | $562.71 | 94,781 |
| 10:01 AM | $562.80 | Down $ -0.06 | $563.04 | $562.71 | 114,115 |
| 10:00 AM | $562.86 | Up $0.11 | $563.07 | $562.75 | 165,913 |
| 09:59 AM | $562.76 | Up $0.05 | $563.01 | $562.70 | 126,820 |
| 09:58 AM | $562.70 | Up $0.16 | $562.75 | $562.47 | 93,369 |
| 09:57 AM | $562.55 | Up $0.50 | $562.59 | $562.03 | 90,884 |
| 09:56 AM | $562.05 | Down $ -0.25 | $562.33 | $561.93 | 148,744 |
| 09:55 AM | $562.30 | Up $0.03 | $562.56 | $562.20 | 173,811 |
| 09:54 AM | $562.27 | Up $0.23 | $562.29 | $562.02 | 114,023 |
| 09:53 AM | $562.04 | Up $0.28 | $562.05 | $561.76 | 98,294 |
| 09:52 AM | $561.76 | Down $ -0.04 | $561.89 | $561.60 | 115,431 |
| 09:51 AM | $561.80 | Down $ -0.13 | $561.98 | $561.63 | 127,559 |
| 09:50 AM | $561.93 | Down $ -0.13 | $562.10 | $561.85 | 155,776 |
| 09:49 AM | $562.06 | Up $0.05 | $562.16 | $561.96 | 127,490 |
| 09:48 AM | $562.01 | Down $ -0.11 | $562.19 | $561.98 | 157,438 |
| 09:47 AM | $562.12 | Up $0.05 | $562.29 | $562.06 | 180,177 |
| 09:46 AM | $562.07 | Up $0.12 | $562.11 | $561.61 | 217,395 |
| 09:45 AM | $561.95 | Up $0.45 | $561.97 | $561.49 | 250,148 |
| 09:44 AM | $561.50 | Up $0.18 | $561.50 | $561.19 | 159,674 |
| 09:43 AM | $561.32 | Up $0.19 | $561.54 | $561.10 | 216,584 |
| 09:42 AM | $561.13 | Up $0.42 | $561.13 | $560.63 | 180,917 |
| 09:41 AM | $560.71 | Up $0.17 | $560.78 | $560.52 | 85,539 |
| 09:40 AM | $560.54 | Down $ -0.12 | $560.75 | $560.42 | 118,765 |
| 09:39 AM | $560.66 | Down $ -0.13 | $560.84 | $560.46 | 126,609 |
| 09:38 AM | $560.79 | Down $ -0.01 | $560.99 | $560.68 | 130,308 |
| 09:37 AM | $560.80 | Up $0.25 | $560.80 | $560.51 | 153,510 |
| 09:36 AM | $560.55 | Up $0.13 | $560.70 | $560.34 | 196,568 |
| 09:35 AM | $560.41 | Up $0.48 | $560.52 | $559.88 | 237,494 |
| 09:34 AM | $559.93 | Up $0.22 | $559.95 | $559.62 | 153,226 |
| 09:33 AM | $559.71 | Up $0.33 | $559.88 | $559.34 | 169,854 |
| 09:32 AM | $559.38 | Down $ -0.15 | $559.67 | $559.29 | 217,632 |
| 09:31 AM | $559.54 | Up $0.36 | $559.56 | $558.95 | 253,071 |
| 09:30 AM | $559.18 | Up $5.30 | $559.66 | $559.03 | 462,814 |
| Previous close | $553.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04-08-2025 | $564.10 | $562.98 | $564.32 | $562.69 | 10,726,251 |
| 01-08-2025 | $553.85 | $556.83 | $557.84 | $551.68 | 15,439,016 |
| 31-07-2025 | $565.01 | $570.60 | $571.41 | $563.87 | 16,920,694 |
| 30-07-2025 | $568.02 | $569.19 | $570.62 | $565.05 | 15,454,599 |
| 29-07-2025 | $567.36 | $568.47 | $568.99 | $566.53 | 10,235,732 |
| 28-07-2025 | $568.14 | $568.25 | $568.57 | $566.96 | 8,868,253 |
| 25-07-2025 | $566.37 | $566.38 | $567.70 | $566.06 | 7,674,306 |
| 24-07-2025 | $565.02 | $565.40 | $566.24 | $564.27 | 11,832,828 |
| 23-07-2025 | $563.81 | $562.17 | $563.85 | $560.71 | 10,089,208 |
| 22-07-2025 | $561.25 | $560.96 | $562.14 | $559.79 | 10,605,394 |
| 21-07-2025 | $564.18 | $565.15 | $566.05 | $563.79 | 11,151,009 |
| 18-07-2025 | $561.26 | $561.79 | $561.85 | $559.98 | 10,224,654 |
| 17-07-2025 | $561.80 | $561.58 | $562.31 | $561.21 | 10,762,839 |
| 16-07-2025 | $557.29 | $555.28 | $557.94 | $554.40 | 11,216,104 |
| 15-07-2025 | $556.72 | $559.24 | $559.75 | $556.66 | 11,539,851 |
| 14-07-2025 | $556.20 | $555.57 | $556.95 | $555.36 | 8,830,243 |
| 11-07-2025 | $554.20 | $554.73 | $555.79 | $553.48 | 10,274,952 |
| 10-07-2025 | $555.45 | $555.66 | $556.29 | $554.24 | 8,117,630 |
| 09-07-2025 | $556.22 | $553.80 | $556.38 | $553.54 | 11,304,664 |
| 08-07-2025 | $552.34 | $552.66 | $554.01 | $551.82 | 10,340,162 |
| 07-07-2025 | $552.03 | $553.12 | $553.94 | $549.58 | 14,888,795 |
| 03-07-2025 | $556.21 | $556.78 | $557.05 | $555.49 | 3,052,598 |
| 02-07-2025 | $550.80 | $550.19 | $551.00 | $549.89 | 9,470,013 |
| 01-07-2025 | $546.97 | $546.23 | $548.69 | $545.58 | 12,560,602 |
| 30-06-2025 | $551.64 | $550.52 | $552.80 | $549.04 | 13,014,661 |
| 27-06-2025 | $548.10 | $549.66 | $549.66 | $544.55 | 16,517,819 |
| 26-06-2025 | $546.22 | $544.70 | $546.67 | $544.41 | 9,597,956 |
| 25-06-2025 | $541.18 | $540.71 | $541.22 | $539.38 | 9,298,140 |
| 24-06-2025 | $539.74 | $538.70 | $540.70 | $538.59 | 11,093,414 |
| 23-06-2025 | $531.72 | $528.46 | $532.17 | $523.65 | 17,132,704 |
Graphs are not available, please refer to the detailed table