Quotes and Market Data
Find a quote
Invesco QQQ Trust Series 1
547.59 Down -0.50 (-0.09 %)
Delayed : 2025/06/27 19:59:58
- Previous close $548.09
- Opening $547.26
- Price Ask $547.52
- Price Bid $547.52
- Size Bid 1
- Size Ask 1
- Today High $549.99
- Today Low $544.55
- 52 Weeks High $549.99
- 52 Weeks Low $402.39
- Volume 57,577,147
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $548.10 | Down $ -0.14 | $548.23 | $548.05 | 154,689 |
| 03:59 PM | $548.24 | Down $ -0.04 | $548.39 | $548.15 | 707,236 |
| 03:58 PM | $548.29 | Up $0.01 | $548.33 | $548.01 | 568,684 |
| 03:57 PM | $548.27 | Up $0.17 | $548.37 | $548.11 | 281,021 |
| 03:56 PM | $548.10 | Up $0.23 | $548.10 | $547.84 | 177,010 |
| 03:55 PM | $547.87 | Up $0.04 | $548.07 | $547.79 | 299,124 |
| 03:54 PM | $547.83 | Up $0.11 | $548.00 | $547.53 | 323,960 |
| 03:53 PM | $547.72 | Up $0.31 | $547.73 | $547.43 | 152,545 |
| 03:52 PM | $547.41 | Down $ -0.09 | $547.53 | $547.34 | 115,613 |
| 03:51 PM | $547.50 | Down $0.00 | $547.55 | $547.25 | 188,607 |
| 03:50 PM | $547.50 | Up $0.42 | $547.82 | $546.97 | 376,185 |
| 03:49 PM | $547.08 | Down $ -0.28 | $547.37 | $547.03 | 147,961 |
| 03:48 PM | $547.36 | Up $0.09 | $547.42 | $547.16 | 127,889 |
| 03:47 PM | $547.28 | Down $ -0.01 | $547.36 | $547.23 | 120,633 |
| 03:46 PM | $547.29 | Up $0.12 | $547.30 | $547.14 | 95,931 |
| 03:45 PM | $547.17 | Up $0.10 | $547.22 | $547.04 | 56,440 |
| 03:44 PM | $547.07 | Down $ -0.07 | $547.16 | $547.03 | 57,704 |
| 03:43 PM | $547.14 | Up $0.05 | $547.16 | $547.05 | 46,149 |
| 03:42 PM | $547.09 | Up $0.05 | $547.14 | $546.93 | 59,441 |
| 03:41 PM | $547.04 | Down $ -0.08 | $547.19 | $546.96 | 100,898 |
| 03:40 PM | $547.12 | Up $0.22 | $547.13 | $546.89 | 76,114 |
| 03:39 PM | $546.90 | Up $0.03 | $546.95 | $546.80 | 80,282 |
| 03:38 PM | $546.87 | Up $0.02 | $546.92 | $546.78 | 71,180 |
| 03:37 PM | $546.85 | Up $0.15 | $546.87 | $546.63 | 75,505 |
| 03:36 PM | $546.70 | Up $0.08 | $546.78 | $546.61 | 78,559 |
| 03:35 PM | $546.62 | Down $ -0.07 | $546.74 | $546.54 | 94,415 |
| 03:34 PM | $546.69 | Up $0.00 | $546.76 | $546.61 | 61,513 |
| 03:33 PM | $546.69 | Up $0.14 | $546.69 | $546.53 | 60,559 |
| 03:32 PM | $546.55 | Up $0.05 | $546.55 | $546.43 | 56,768 |
| 03:31 PM | $546.50 | Down $ -0.01 | $546.61 | $546.46 | 87,113 |
| 03:30 PM | $546.52 | Up $0.25 | $546.54 | $546.26 | 65,615 |
| 03:29 PM | $546.26 | Up $0.10 | $546.28 | $546.13 | 78,433 |
| 03:28 PM | $546.16 | Down $ -0.26 | $546.42 | $546.14 | 71,085 |
| 03:27 PM | $546.42 | Down $0.00 | $546.50 | $546.39 | 41,085 |
| 03:26 PM | $546.43 | Down $ -0.17 | $546.61 | $546.37 | 63,095 |
| 03:25 PM | $546.60 | Up $0.19 | $546.60 | $546.34 | 65,663 |
| 03:24 PM | $546.41 | Up $0.10 | $546.42 | $546.31 | 38,062 |
| 03:23 PM | $546.31 | Down $0.00 | $546.33 | $546.19 | 24,140 |
| 03:22 PM | $546.31 | Up $0.26 | $546.40 | $546.03 | 88,801 |
| 03:21 PM | $546.05 | Down $ -0.06 | $546.16 | $546.03 | 37,966 |
| 03:20 PM | $546.11 | Up $0.07 | $546.17 | $546.00 | 49,430 |
| 03:19 PM | $546.05 | Up $0.20 | $546.06 | $545.83 | 44,572 |
| 03:18 PM | $545.84 | Down $ -0.13 | $546.01 | $545.81 | 58,568 |
| 03:17 PM | $545.97 | Down $ -0.26 | $546.24 | $545.85 | 140,666 |
| 03:16 PM | $546.23 | Up $0.11 | $546.27 | $546.09 | 48,715 |
| 03:15 PM | $546.12 | Down $ -0.02 | $546.28 | $546.12 | 85,986 |
| 03:14 PM | $546.14 | Up $0.06 | $546.17 | $546.06 | 44,147 |
| 03:13 PM | $546.08 | Up $0.13 | $546.10 | $545.93 | 39,972 |
| 03:12 PM | $545.94 | Down $ -0.17 | $546.19 | $545.88 | 75,697 |
| 03:11 PM | $546.11 | Up $0.19 | $546.16 | $545.89 | 95,819 |
| 03:10 PM | $545.92 | Up $0.30 | $545.95 | $545.59 | 66,235 |
| 03:09 PM | $545.62 | Down $ -0.03 | $545.73 | $545.55 | 53,963 |
| 03:08 PM | $545.66 | Down $ -0.13 | $545.82 | $545.60 | 89,810 |
| 03:07 PM | $545.78 | Up $0.13 | $545.84 | $545.62 | 107,711 |
| 03:06 PM | $545.65 | Up $0.31 | $545.69 | $545.34 | 104,396 |
| 03:05 PM | $545.34 | Down $ -0.15 | $545.55 | $545.15 | 115,071 |
| 03:04 PM | $545.49 | Up $0.19 | $545.59 | $545.24 | 64,320 |
| 03:03 PM | $545.30 | Up $0.16 | $545.33 | $545.06 | 106,830 |
| 03:02 PM | $545.14 | Up $0.24 | $545.26 | $544.88 | 105,638 |
| 03:01 PM | $544.90 | Down $ -0.08 | $545.15 | $544.81 | 91,209 |
| 03:00 PM | $544.98 | Up $0.18 | $545.21 | $544.68 | 156,625 |
| 02:59 PM | $544.80 | Down $ -0.08 | $544.92 | $544.71 | 95,434 |
| 02:58 PM | $544.88 | Up $0.13 | $544.96 | $544.64 | 138,376 |
| 02:57 PM | $544.75 | Up $0.16 | $544.95 | $544.55 | 134,820 |
| 02:56 PM | $544.58 | Up $0.03 | $544.88 | $544.55 | 137,391 |
| 02:55 PM | $544.55 | Down $ -0.28 | $544.91 | $544.55 | 91,918 |
| 02:54 PM | $544.83 | Down $ -0.16 | $545.07 | $544.81 | 75,394 |
| 02:53 PM | $544.99 | Up $0.40 | $545.08 | $544.55 | 136,011 |
| 02:52 PM | $544.59 | Down $ -0.58 | $545.27 | $544.59 | 144,726 |
| 02:51 PM | $545.17 | Up $0.00 | $545.31 | $545.07 | 103,362 |
| 02:50 PM | $545.17 | Down $ -0.23 | $545.42 | $545.05 | 114,187 |
| 02:49 PM | $545.40 | Down $ -0.11 | $545.73 | $545.38 | 69,578 |
| 02:48 PM | $545.51 | Down $ -0.14 | $545.79 | $545.51 | 55,431 |
| 02:47 PM | $545.65 | Down $ -0.31 | $546.00 | $545.57 | 108,889 |
| 02:46 PM | $545.96 | Up $0.08 | $546.00 | $545.64 | 122,606 |
| 02:45 PM | $545.88 | Up $0.35 | $545.94 | $545.38 | 173,549 |
| 02:44 PM | $545.53 | Up $0.61 | $545.53 | $544.93 | 183,345 |
| 02:43 PM | $544.92 | Up $0.01 | $545.06 | $544.81 | 225,671 |
| 02:42 PM | $544.91 | Down $ -0.44 | $545.37 | $544.90 | 142,325 |
| 02:41 PM | $545.35 | Up $0.04 | $545.40 | $545.03 | 182,706 |
| 02:40 PM | $545.31 | Down $ -0.11 | $545.46 | $545.13 | 237,476 |
| 02:39 PM | $545.42 | Down $ -0.09 | $545.70 | $545.39 | 140,400 |
| 02:38 PM | $545.51 | Down $ -0.33 | $545.89 | $545.49 | 122,991 |
| 02:37 PM | $545.84 | Down $ -0.08 | $546.01 | $545.78 | 90,486 |
| 02:36 PM | $545.92 | Down $ -0.44 | $546.39 | $545.91 | 147,511 |
| 02:35 PM | $546.36 | Up $0.09 | $546.38 | $546.10 | 165,702 |
| 02:34 PM | $546.27 | Up $0.18 | $546.29 | $546.05 | 88,911 |
| 02:33 PM | $546.09 | Down $ -0.23 | $546.43 | $546.09 | 114,405 |
| 02:32 PM | $546.32 | Up $0.41 | $546.37 | $545.81 | 180,028 |
| 02:31 PM | $545.91 | Up $0.02 | $546.14 | $545.75 | 250,194 |
| 02:30 PM | $545.89 | Down $ -0.29 | $546.34 | $545.80 | 286,826 |
| 02:29 PM | $546.18 | Down $ -0.30 | $546.56 | $546.18 | 144,465 |
| 02:28 PM | $546.48 | Down $ -0.19 | $546.76 | $546.44 | 88,209 |
| 02:27 PM | $546.67 | Down $ -0.17 | $546.86 | $546.65 | 62,700 |
| 02:26 PM | $546.84 | Down $ -0.18 | $547.06 | $546.78 | 58,224 |
| 02:25 PM | $547.02 | Up $0.16 | $547.06 | $546.84 | 122,963 |
| 02:24 PM | $546.86 | Up $0.10 | $547.03 | $546.73 | 93,676 |
| 02:23 PM | $546.76 | Up $0.22 | $546.89 | $546.49 | 102,842 |
| 02:22 PM | $546.54 | Down $ -0.22 | $546.78 | $546.38 | 142,601 |
| 02:21 PM | $546.76 | Up $0.00 | $546.80 | $546.57 | 135,269 |
| 02:20 PM | $546.76 | Down $ -0.04 | $546.92 | $546.64 | 123,431 |
| 02:19 PM | $546.80 | Down $ -0.06 | $546.96 | $546.48 | 219,351 |
| 02:18 PM | $546.86 | Down $ -0.50 | $547.39 | $546.85 | 87,192 |
| 02:17 PM | $547.36 | Up $0.09 | $547.43 | $547.20 | 54,497 |
| 02:16 PM | $547.28 | Up $0.01 | $547.36 | $547.13 | 57,662 |
| 02:15 PM | $547.26 | Down $ -0.03 | $547.46 | $547.22 | 57,347 |
| 02:14 PM | $547.29 | Up $0.11 | $547.36 | $547.16 | 72,444 |
| 02:13 PM | $547.18 | Down $ -0.28 | $547.49 | $547.18 | 68,930 |
| 02:12 PM | $547.46 | Down $ -0.25 | $547.73 | $547.42 | 73,604 |
| 02:11 PM | $547.71 | Down $ -0.11 | $547.83 | $547.65 | 30,967 |
| 02:10 PM | $547.82 | Up $0.10 | $547.85 | $547.72 | 52,242 |
| 02:09 PM | $547.72 | Up $0.01 | $547.89 | $547.70 | 44,806 |
| 02:08 PM | $547.71 | Down $ -0.06 | $547.84 | $547.67 | 51,536 |
| 02:07 PM | $547.78 | Down $ -0.15 | $547.98 | $547.76 | 51,597 |
| 02:06 PM | $547.93 | Up $0.07 | $548.02 | $547.83 | 108,801 |
| 02:05 PM | $547.86 | Up $0.14 | $547.87 | $547.62 | 83,690 |
| 02:04 PM | $547.72 | Down $ -0.05 | $547.82 | $547.61 | 105,012 |
| 02:03 PM | $547.76 | Down $ -0.04 | $547.96 | $547.76 | 106,140 |
| 02:02 PM | $547.80 | Up $0.14 | $547.87 | $547.62 | 119,943 |
| 02:01 PM | $547.66 | Down $ -0.01 | $547.67 | $547.52 | 125,901 |
| 02:00 PM | $547.67 | Down $ -0.22 | $547.96 | $547.61 | 143,440 |
| 01:59 PM | $547.89 | Up $0.21 | $548.04 | $547.70 | 149,254 |
| 01:58 PM | $547.68 | Up $0.13 | $547.71 | $547.48 | 90,492 |
| 01:57 PM | $547.55 | Up $0.23 | $547.61 | $547.29 | 142,835 |
| 01:56 PM | $547.32 | Up $0.07 | $547.38 | $546.95 | 173,342 |
| 01:55 PM | $547.25 | Down $ -0.25 | $547.53 | $547.19 | 112,025 |
| 01:54 PM | $547.50 | Down $ -0.07 | $547.64 | $547.32 | 67,424 |
| 01:53 PM | $547.57 | Down $ -0.18 | $547.79 | $547.52 | 65,832 |
| 01:52 PM | $547.75 | Up $0.38 | $547.75 | $547.36 | 138,981 |
| 01:51 PM | $547.37 | Up $0.05 | $547.45 | $547.07 | 147,167 |
| 01:50 PM | $547.32 | Down $ -0.10 | $547.51 | $547.02 | 207,259 |
| 01:49 PM | $547.42 | Down $ -0.07 | $547.61 | $547.33 | 99,205 |
| 01:48 PM | $547.49 | Down $ -0.34 | $547.90 | $547.40 | 100,251 |
| 01:47 PM | $547.83 | Up $0.32 | $547.92 | $547.42 | 168,123 |
| 01:46 PM | $547.51 | Down $ -0.30 | $547.78 | $547.13 | 426,233 |
| 01:45 PM | $547.81 | Down $ -0.40 | $548.26 | $547.76 | 173,433 |
| 01:44 PM | $548.21 | Down $ -0.59 | $548.86 | $547.70 | 434,709 |
| 01:43 PM | $548.80 | Down $ -0.06 | $548.95 | $548.78 | 23,459 |
| 01:42 PM | $548.86 | Down $ -0.10 | $548.99 | $548.84 | 24,984 |
| 01:41 PM | $548.96 | Up $0.05 | $548.98 | $548.89 | 29,710 |
| 01:40 PM | $548.91 | Up $0.13 | $548.91 | $548.76 | 39,734 |
| 01:39 PM | $548.78 | Up $0.08 | $548.80 | $548.69 | 32,431 |
| 01:38 PM | $548.70 | Up $0.04 | $548.70 | $548.58 | 15,108 |
| 01:37 PM | $548.66 | Up $0.08 | $548.73 | $548.57 | 24,615 |
| 01:36 PM | $548.58 | Down $ -0.03 | $548.67 | $548.56 | 40,055 |
| 01:35 PM | $548.61 | Down $ -0.02 | $548.68 | $548.47 | 69,143 |
| 01:34 PM | $548.63 | Down $ -0.11 | $548.78 | $548.63 | 33,579 |
| 01:33 PM | $548.74 | Down $ -0.06 | $548.86 | $548.67 | 57,802 |
| 01:32 PM | $548.80 | Down $ -0.09 | $548.91 | $548.73 | 49,602 |
| 01:31 PM | $548.89 | Up $0.06 | $548.93 | $548.79 | 35,483 |
| 01:30 PM | $548.83 | Up $0.07 | $548.85 | $548.60 | 39,567 |
| 01:29 PM | $548.76 | Up $0.03 | $548.77 | $548.66 | 39,106 |
| 01:28 PM | $548.73 | Down $ -0.02 | $548.77 | $548.65 | 49,614 |
| 01:27 PM | $548.75 | Down $ -0.12 | $548.89 | $548.74 | 48,030 |
| 01:26 PM | $548.87 | Up $0.13 | $548.88 | $548.71 | 36,948 |
| 01:25 PM | $548.74 | Down $ -0.03 | $548.80 | $548.68 | 52,442 |
| 01:24 PM | $548.78 | Up $0.07 | $548.83 | $548.61 | 48,417 |
| 01:23 PM | $548.70 | Down $ -0.15 | $548.87 | $548.65 | 40,511 |
| 01:22 PM | $548.85 | Down $ -0.17 | $549.04 | $548.81 | 57,011 |
| 01:21 PM | $549.02 | Up $0.00 | $549.05 | $548.93 | 24,984 |
| 01:20 PM | $549.02 | Down $ -0.07 | $549.10 | $548.94 | 21,796 |
| 01:19 PM | $549.09 | Up $0.11 | $549.09 | $548.95 | 41,466 |
| 01:18 PM | $548.98 | Down $ -0.22 | $549.20 | $548.98 | 44,512 |
| 01:17 PM | $549.20 | Down $ -0.02 | $549.24 | $549.14 | 26,017 |
| 01:16 PM | $549.22 | Up $0.01 | $549.26 | $549.15 | 22,304 |
| 01:15 PM | $549.20 | Down $ -0.12 | $549.33 | $549.19 | 22,975 |
| 01:14 PM | $549.32 | Down $ -0.02 | $549.36 | $549.26 | 26,746 |
| 01:13 PM | $549.34 | Up $0.06 | $549.37 | $549.28 | 36,547 |
| 01:12 PM | $549.28 | Up $0.04 | $549.28 | $549.20 | 16,683 |
| 01:11 PM | $549.23 | Down $ -0.04 | $549.30 | $549.19 | 41,152 |
| 01:10 PM | $549.27 | Up $0.11 | $549.31 | $549.15 | 68,248 |
| 01:09 PM | $549.16 | Up $0.05 | $549.17 | $549.09 | 20,572 |
| 01:08 PM | $549.11 | Up $0.00 | $549.18 | $549.08 | 28,885 |
| 01:07 PM | $549.11 | Up $0.11 | $549.13 | $548.96 | 33,230 |
| 01:06 PM | $549.00 | Up $0.02 | $549.07 | $548.93 | 39,486 |
| 01:05 PM | $548.98 | Down $ -0.04 | $549.08 | $548.97 | 75,670 |
| 01:04 PM | $549.02 | Down $ -0.01 | $549.06 | $548.97 | 86,037 |
| 01:03 PM | $549.04 | Up $0.11 | $549.04 | $548.83 | 71,944 |
| 01:02 PM | $548.93 | Down $ -0.14 | $549.06 | $548.92 | 39,088 |
| 01:01 PM | $549.07 | Down $ -0.14 | $549.22 | $549.07 | 53,383 |
| 01:00 PM | $549.21 | Down $ -0.09 | $549.30 | $548.99 | 105,991 |
| 12:59 PM | $549.30 | Up $0.01 | $549.35 | $549.26 | 43,918 |
| 12:58 PM | $549.29 | Down $ -0.01 | $549.32 | $549.18 | 77,509 |
| 12:57 PM | $549.30 | Up $0.02 | $549.38 | $549.27 | 66,573 |
| 12:56 PM | $549.28 | Up $0.13 | $549.30 | $549.13 | 110,270 |
| 12:55 PM | $549.14 | Up $0.02 | $549.17 | $549.03 | 50,562 |
| 12:54 PM | $549.12 | Up $0.04 | $549.15 | $548.99 | 40,001 |
| 12:53 PM | $549.08 | Down $ -0.04 | $549.12 | $549.01 | 35,145 |
| 12:52 PM | $549.12 | Up $0.06 | $549.12 | $549.00 | 69,749 |
| 12:51 PM | $549.06 | Up $0.19 | $549.09 | $548.84 | 97,367 |
| 12:50 PM | $548.87 | Up $0.04 | $548.88 | $548.71 | 51,043 |
| 12:49 PM | $548.83 | Up $0.02 | $548.85 | $548.69 | 51,333 |
| 12:48 PM | $548.81 | Down $ -0.07 | $548.90 | $548.76 | 31,140 |
| 12:47 PM | $548.88 | Up $0.03 | $548.93 | $548.83 | 47,884 |
| 12:46 PM | $548.85 | Down $ -0.08 | $548.91 | $548.79 | 41,358 |
| 12:45 PM | $548.93 | Up $0.00 | $548.99 | $548.86 | 75,004 |
| 12:44 PM | $548.93 | Up $0.04 | $548.94 | $548.78 | 65,711 |
| 12:43 PM | $548.89 | Down $ -0.05 | $548.97 | $548.86 | 44,199 |
| 12:42 PM | $548.94 | Down $ -0.15 | $549.12 | $548.94 | 60,324 |
| 12:41 PM | $549.09 | Down $ -0.11 | $549.23 | $549.06 | 43,956 |
| 12:40 PM | $549.20 | Up $0.08 | $549.20 | $548.98 | 54,092 |
| 12:39 PM | $549.12 | Down $ -0.01 | $549.15 | $549.00 | 53,013 |
| 12:38 PM | $549.13 | Down $ -0.01 | $549.24 | $549.12 | 38,437 |
| 12:37 PM | $549.15 | Up $0.05 | $549.15 | $549.02 | 29,803 |
| 12:36 PM | $549.09 | Down $ -0.10 | $549.21 | $548.99 | 39,516 |
| 12:35 PM | $549.19 | Down $ -0.06 | $549.25 | $549.12 | 80,092 |
| 12:34 PM | $549.25 | Down $ -0.06 | $549.35 | $549.23 | 41,839 |
| 12:33 PM | $549.31 | Down $ -0.01 | $549.34 | $549.24 | 27,181 |
| 12:32 PM | $549.32 | Down $ -0.08 | $549.43 | $549.30 | 25,298 |
| 12:31 PM | $549.40 | Up $0.13 | $549.40 | $549.25 | 51,594 |
| 12:30 PM | $549.27 | Down $ -0.11 | $549.36 | $549.22 | 46,460 |
| 12:29 PM | $549.37 | Up $0.00 | $549.41 | $549.31 | 54,649 |
| 12:28 PM | $549.37 | Up $0.12 | $549.40 | $549.23 | 66,677 |
| 12:27 PM | $549.26 | Up $0.01 | $549.33 | $549.23 | 76,713 |
| 12:26 PM | $549.24 | Down $ -0.05 | $549.28 | $549.15 | 40,853 |
| 12:25 PM | $549.30 | Up $0.23 | $549.30 | $549.00 | 53,581 |
| 12:24 PM | $549.07 | Up $0.05 | $549.08 | $549.00 | 47,455 |
| 12:23 PM | $549.02 | Down $ -0.13 | $549.17 | $549.01 | 40,676 |
| 12:22 PM | $549.15 | Down $ -0.07 | $549.22 | $549.14 | 27,006 |
| 12:21 PM | $549.22 | Up $0.11 | $549.23 | $549.07 | 36,565 |
| 12:20 PM | $549.11 | Up $0.08 | $549.12 | $548.92 | 90,852 |
| 12:19 PM | $549.03 | Down $ -0.11 | $549.12 | $548.92 | 82,053 |
| 12:18 PM | $549.14 | Down $ -0.16 | $549.30 | $549.13 | 33,470 |
| 12:17 PM | $549.30 | Up $0.04 | $549.33 | $549.08 | 98,783 |
| 12:16 PM | $549.26 | Down $ -0.15 | $549.47 | $549.25 | 39,599 |
| 12:15 PM | $549.41 | Down $ -0.04 | $549.50 | $549.30 | 60,389 |
| 12:14 PM | $549.45 | Down $ -0.09 | $549.59 | $549.44 | 62,758 |
| 12:13 PM | $549.55 | Down $ -0.06 | $549.63 | $549.52 | 26,843 |
| 12:12 PM | $549.60 | Up $0.14 | $549.62 | $549.43 | 29,841 |
| 12:11 PM | $549.46 | Down $ -0.02 | $549.48 | $549.40 | 17,125 |
| 12:10 PM | $549.48 | Down $ -0.03 | $549.54 | $549.44 | 40,820 |
| 12:09 PM | $549.51 | Up $0.03 | $549.53 | $549.43 | 50,225 |
| 12:08 PM | $549.48 | Down $ -0.07 | $549.56 | $549.43 | 34,945 |
| 12:07 PM | $549.55 | Down $ -0.06 | $549.60 | $549.50 | 46,250 |
| 12:06 PM | $549.61 | Up $0.02 | $549.64 | $549.57 | 23,798 |
| 12:05 PM | $549.59 | Up $0.11 | $549.63 | $549.47 | 65,166 |
| 12:04 PM | $549.48 | Down $ -0.07 | $549.59 | $549.36 | 36,622 |
| 12:03 PM | $549.55 | Up $0.05 | $549.66 | $549.50 | 60,389 |
| 12:02 PM | $549.50 | Up $0.10 | $549.56 | $549.42 | 67,285 |
| 12:01 PM | $549.40 | Down $ -0.03 | $549.49 | $549.39 | 53,955 |
| 12:00 PM | $549.43 | Down $ -0.23 | $549.66 | $549.43 | 143,717 |
| 11:59 AM | $549.66 | Down $ -0.12 | $549.79 | $549.63 | 34,671 |
| 11:58 AM | $549.78 | Up $0.08 | $549.78 | $549.65 | 45,527 |
| 11:57 AM | $549.70 | Down $ -0.01 | $549.77 | $549.68 | 34,084 |
| 11:56 AM | $549.72 | Down $ -0.12 | $549.84 | $549.70 | 60,227 |
| 11:55 AM | $549.83 | Up $0.04 | $549.84 | $549.77 | 33,968 |
| 11:54 AM | $549.79 | Up $0.13 | $549.80 | $549.66 | 30,906 |
| 11:53 AM | $549.66 | Up $0.01 | $549.79 | $549.63 | 41,679 |
| 11:52 AM | $549.65 | Down $ -0.02 | $549.74 | $549.65 | 19,439 |
| 11:51 AM | $549.67 | Down $ -0.10 | $549.83 | $549.66 | 34,356 |
| 11:50 AM | $549.77 | Down $ -0.13 | $549.91 | $549.72 | 30,329 |
| 11:49 AM | $549.90 | Up $0.05 | $549.93 | $549.80 | 49,880 |
| 11:48 AM | $549.84 | Up $0.04 | $549.84 | $549.76 | 27,694 |
| 11:47 AM | $549.80 | Down $ -0.05 | $549.87 | $549.75 | 34,763 |
| 11:46 AM | $549.85 | Up $0.20 | $549.86 | $549.66 | 37,369 |
| 11:45 AM | $549.65 | Down $ -0.14 | $549.81 | $549.62 | 41,281 |
| 11:44 AM | $549.79 | Up $0.05 | $549.86 | $549.74 | 42,005 |
| 11:43 AM | $549.74 | Up $0.07 | $549.76 | $549.62 | 30,074 |
| 11:42 AM | $549.67 | Down $ -0.06 | $549.80 | $549.61 | 45,556 |
| 11:41 AM | $549.73 | Up $0.00 | $549.85 | $549.71 | 73,217 |
| 11:40 AM | $549.73 | Up $0.02 | $549.79 | $549.56 | 52,428 |
| 11:39 AM | $549.71 | Up $0.03 | $549.74 | $549.68 | 70,729 |
| 11:38 AM | $549.68 | Up $0.04 | $549.68 | $549.52 | 61,082 |
| 11:37 AM | $549.64 | Down $ -0.03 | $549.74 | $549.61 | 62,817 |
| 11:36 AM | $549.67 | Up $0.07 | $549.73 | $549.58 | 55,240 |
| 11:35 AM | $549.60 | Down $ -0.01 | $549.65 | $549.57 | 58,523 |
| 11:34 AM | $549.61 | Up $0.07 | $549.62 | $549.48 | 59,529 |
| 11:33 AM | $549.54 | Up $0.01 | $549.59 | $549.50 | 42,159 |
| 11:32 AM | $549.53 | Up $0.06 | $549.57 | $549.45 | 58,562 |
| 11:31 AM | $549.47 | Up $0.19 | $549.54 | $549.25 | 74,128 |
| 11:30 AM | $549.28 | Up $0.02 | $549.32 | $549.19 | 53,669 |
| 11:29 AM | $549.26 | Up $0.12 | $549.26 | $549.14 | 25,732 |
| 11:28 AM | $549.14 | Up $0.10 | $549.22 | $549.06 | 30,706 |
| 11:27 AM | $549.04 | Down $ -0.11 | $549.18 | $549.03 | 54,019 |
| 11:26 AM | $549.15 | Up $0.06 | $549.15 | $549.04 | 58,728 |
| 11:25 AM | $549.09 | Down $ -0.08 | $549.21 | $549.00 | 48,019 |
| 11:24 AM | $549.17 | Up $0.00 | $549.17 | $549.02 | 29,926 |
| 11:23 AM | $549.17 | Up $0.02 | $549.17 | $549.05 | 37,239 |
| 11:22 AM | $549.15 | Up $0.17 | $549.18 | $548.98 | 65,799 |
| 11:21 AM | $548.98 | Up $0.29 | $548.98 | $548.70 | 42,161 |
| 11:20 AM | $548.69 | Down $ -0.13 | $548.84 | $548.63 | 36,241 |
| 11:19 AM | $548.82 | Up $0.23 | $548.83 | $548.61 | 26,206 |
| 11:18 AM | $548.59 | Down $ -0.03 | $548.64 | $548.46 | 27,329 |
| 11:17 AM | $548.62 | Up $0.02 | $548.65 | $548.48 | 60,280 |
| 11:16 AM | $548.60 | Down $ -0.30 | $548.90 | $548.59 | 77,437 |
| 11:15 AM | $548.90 | Down $ -0.01 | $548.94 | $548.81 | 35,625 |
| 11:14 AM | $548.92 | Down $ -0.05 | $549.00 | $548.85 | 64,426 |
| 11:13 AM | $548.96 | Down $ -0.05 | $549.11 | $548.96 | 59,658 |
| 11:12 AM | $549.01 | Up $0.12 | $549.09 | $548.89 | 23,017 |
| 11:11 AM | $548.89 | Up $0.02 | $548.98 | $548.86 | 32,272 |
| 11:10 AM | $548.87 | Up $0.00 | $548.99 | $548.83 | 37,134 |
| 11:09 AM | $548.86 | Up $0.03 | $548.91 | $548.74 | 73,662 |
| 11:08 AM | $548.83 | Down $ -0.08 | $548.95 | $548.83 | 27,586 |
| 11:07 AM | $548.91 | Down $ -0.07 | $549.04 | $548.88 | 78,686 |
| 11:06 AM | $548.98 | Up $0.31 | $549.01 | $548.68 | 79,549 |
| 11:05 AM | $548.67 | Down $ -0.02 | $548.77 | $548.62 | 44,367 |
| 11:04 AM | $548.69 | Up $0.02 | $548.77 | $548.63 | 51,994 |
| 11:03 AM | $548.67 | Up $0.20 | $548.71 | $548.48 | 63,035 |
| 11:02 AM | $548.47 | Up $0.18 | $548.53 | $548.27 | 33,705 |
| 11:01 AM | $548.29 | Up $0.06 | $548.37 | $548.18 | 50,194 |
| 11:00 AM | $548.23 | Down $ -0.24 | $548.49 | $548.14 | 93,886 |
| 10:59 AM | $548.47 | Up $0.02 | $548.54 | $548.37 | 77,068 |
| 10:58 AM | $548.45 | Up $0.03 | $548.47 | $548.20 | 70,171 |
| 10:57 AM | $548.42 | Up $0.01 | $548.51 | $548.34 | 67,692 |
| 10:56 AM | $548.41 | Down $ -0.04 | $548.48 | $548.31 | 75,908 |
| 10:55 AM | $548.45 | Down $ -0.37 | $548.84 | $548.43 | 61,385 |
| 10:54 AM | $548.82 | Down $ -0.09 | $548.92 | $548.75 | 59,008 |
| 10:53 AM | $548.91 | Up $0.24 | $548.92 | $548.59 | 130,532 |
| 10:52 AM | $548.67 | Up $0.08 | $548.72 | $548.30 | 110,183 |
| 10:51 AM | $548.59 | Down $ -0.53 | $549.14 | $548.59 | 111,567 |
| 10:50 AM | $549.12 | Down $ -0.11 | $549.27 | $549.10 | 41,341 |
| 10:49 AM | $549.23 | Up $0.01 | $549.29 | $549.13 | 43,320 |
| 10:48 AM | $549.22 | Down $ -0.10 | $549.41 | $549.22 | 54,848 |
| 10:47 AM | $549.32 | Up $0.10 | $549.36 | $549.17 | 35,799 |
| 10:46 AM | $549.22 | Down $ -0.15 | $549.38 | $549.15 | 46,640 |
| 10:45 AM | $549.37 | Down $ -0.05 | $549.49 | $549.32 | 29,088 |
| 10:44 AM | $549.42 | Down $ -0.07 | $549.56 | $549.35 | 39,948 |
| 10:43 AM | $549.49 | Up $0.07 | $549.49 | $549.36 | 40,528 |
| 10:42 AM | $549.42 | Up $0.03 | $549.53 | $549.29 | 54,704 |
| 10:41 AM | $549.39 | Up $0.03 | $549.41 | $549.27 | 34,117 |
| 10:40 AM | $549.36 | Down $ -0.04 | $549.50 | $549.28 | 83,375 |
| 10:39 AM | $549.39 | Down $ -0.31 | $549.76 | $549.37 | 97,620 |
| 10:38 AM | $549.70 | Up $0.41 | $549.71 | $549.22 | 140,218 |
| 10:37 AM | $549.29 | Up $0.30 | $549.52 | $548.93 | 215,276 |
| 10:36 AM | $548.99 | Up $0.16 | $549.01 | $548.77 | 49,315 |
| 10:35 AM | $548.83 | Down $ -0.04 | $548.88 | $548.68 | 47,206 |
| 10:34 AM | $548.87 | Up $0.11 | $548.93 | $548.73 | 29,504 |
| 10:33 AM | $548.76 | Down $ -0.14 | $548.95 | $548.75 | 48,144 |
| 10:32 AM | $548.90 | Up $0.07 | $548.98 | $548.70 | 46,105 |
| 10:31 AM | $548.83 | Down $ -0.03 | $548.85 | $548.57 | 91,107 |
| 10:30 AM | $548.86 | Down $ -0.16 | $549.08 | $548.85 | 52,513 |
| 10:29 AM | $549.02 | Up $0.11 | $549.07 | $548.88 | 39,229 |
| 10:28 AM | $548.92 | Up $0.10 | $549.06 | $548.81 | 86,066 |
| 10:27 AM | $548.82 | Down $ -0.30 | $549.12 | $548.76 | 87,646 |
| 10:26 AM | $549.12 | Up $0.18 | $549.13 | $548.91 | 70,967 |
| 10:25 AM | $548.94 | Down $ -0.20 | $549.15 | $548.82 | 133,725 |
| 10:24 AM | $549.14 | Down $ -0.20 | $549.37 | $549.11 | 215,890 |
| 10:23 AM | $549.34 | Down $ -0.29 | $549.64 | $549.30 | 111,547 |
| 10:22 AM | $549.63 | Down $ -0.08 | $549.83 | $549.53 | 84,870 |
| 10:21 AM | $549.71 | Up $0.17 | $549.72 | $549.54 | 92,222 |
| 10:20 AM | $549.55 | Up $0.24 | $549.56 | $549.24 | 69,515 |
| 10:19 AM | $549.31 | Up $0.01 | $549.39 | $549.25 | 95,425 |
| 10:18 AM | $549.30 | Down $ -0.01 | $549.35 | $549.17 | 88,039 |
| 10:17 AM | $549.31 | Down $ -0.07 | $549.41 | $549.20 | 101,038 |
| 10:16 AM | $549.38 | Down $ -0.18 | $549.59 | $549.22 | 192,264 |
| 10:15 AM | $549.56 | Up $0.09 | $549.69 | $549.48 | 57,888 |
| 10:14 AM | $549.47 | Down $ -0.23 | $549.74 | $549.16 | 140,652 |
| 10:13 AM | $549.70 | Down $ -0.14 | $549.87 | $549.65 | 69,849 |
| 10:12 AM | $549.84 | Up $0.26 | $549.99 | $549.58 | 110,352 |
| 10:11 AM | $549.58 | Up $0.20 | $549.60 | $549.11 | 145,813 |
| 10:10 AM | $549.39 | Up $0.08 | $549.63 | $549.30 | 150,020 |
| 10:09 AM | $549.31 | Down $ -0.28 | $549.79 | $549.22 | 226,104 |
| 10:08 AM | $549.59 | Up $0.25 | $549.60 | $549.31 | 94,171 |
| 10:07 AM | $549.34 | Down $ -0.03 | $549.45 | $549.29 | 93,417 |
| 10:06 AM | $549.37 | Down $ -0.01 | $549.48 | $549.35 | 81,742 |
| 10:05 AM | $549.39 | Up $0.11 | $549.48 | $549.27 | 104,420 |
| 10:04 AM | $549.28 | Down $ -0.10 | $549.43 | $549.23 | 100,471 |
| 10:03 AM | $549.38 | Up $0.28 | $549.42 | $549.10 | 138,565 |
| 10:02 AM | $549.10 | Down $ -0.06 | $549.18 | $549.01 | 134,724 |
| 10:01 AM | $549.16 | Down $ -0.02 | $549.25 | $549.07 | 159,556 |
| 10:00 AM | $549.18 | Up $0.58 | $549.22 | $548.60 | 223,471 |
| 09:59 AM | $548.60 | Down $0.00 | $548.72 | $548.55 | 64,708 |
| 09:58 AM | $548.61 | Up $0.10 | $548.62 | $548.47 | 52,294 |
| 09:57 AM | $548.51 | Down $ -0.12 | $548.71 | $548.48 | 101,195 |
| 09:56 AM | $548.63 | Up $0.26 | $548.68 | $548.36 | 113,846 |
| 09:55 AM | $548.37 | Up $0.29 | $548.44 | $548.08 | 136,825 |
| 09:54 AM | $548.08 | Up $0.06 | $548.12 | $547.92 | 68,226 |
| 09:53 AM | $548.02 | Up $0.06 | $548.14 | $547.99 | 131,907 |
| 09:52 AM | $547.96 | Up $0.00 | $548.08 | $547.90 | 69,444 |
| 09:51 AM | $547.96 | Up $0.06 | $548.00 | $547.78 | 80,858 |
| 09:50 AM | $547.90 | Down $ -0.02 | $548.04 | $547.88 | 64,536 |
| 09:49 AM | $547.92 | Down $ -0.06 | $548.06 | $547.88 | 46,719 |
| 09:48 AM | $547.98 | Down $ -0.03 | $548.11 | $547.96 | 66,828 |
| 09:47 AM | $548.01 | Up $0.00 | $548.07 | $547.94 | 57,816 |
| 09:46 AM | $548.00 | Up $0.00 | $548.14 | $547.94 | 94,080 |
| 09:45 AM | $548.00 | Up $0.13 | $548.13 | $547.83 | 152,708 |
| 09:44 AM | $547.87 | Down $ -0.08 | $547.96 | $547.70 | 85,930 |
| 09:43 AM | $547.95 | Up $0.07 | $547.98 | $547.86 | 75,023 |
| 09:42 AM | $547.89 | Up $0.15 | $547.97 | $547.74 | 132,935 |
| 09:41 AM | $547.74 | Down $ -0.02 | $547.91 | $547.67 | 75,019 |
| 09:40 AM | $547.76 | Down $ -0.20 | $547.96 | $547.48 | 82,364 |
| 09:39 AM | $547.96 | Up $0.02 | $548.09 | $547.91 | 114,783 |
| 09:38 AM | $547.94 | Up $0.09 | $547.94 | $547.71 | 70,282 |
| 09:37 AM | $547.85 | Up $0.22 | $547.87 | $547.50 | 101,877 |
| 09:36 AM | $547.63 | Up $0.39 | $547.65 | $547.20 | 118,131 |
| 09:35 AM | $547.24 | Down $ -0.25 | $547.58 | $547.24 | 116,653 |
| 09:34 AM | $547.49 | Down $ -0.18 | $547.74 | $547.42 | 121,165 |
| 09:33 AM | $547.67 | Up $0.61 | $547.67 | $547.06 | 122,735 |
| 09:32 AM | $547.06 | Down $ -0.22 | $547.31 | $546.74 | 180,746 |
| 09:31 AM | $547.28 | Down $ -0.11 | $547.69 | $547.10 | 295,278 |
| 09:30 AM | $547.39 | Up $1.17 | $547.44 | $546.90 | 381,042 |
| Previous close | $546.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 20-06-2025 | $526.71 | $526.85 | $528.42 | $524.88 | 13,229,407 |
| 18-06-2025 | $528.98 | $531.13 | $532.08 | $527.40 | 13,905,910 |
| 17-06-2025 | $529.08 | $532.44 | $533.24 | $527.93 | 13,824,238 |
| 16-06-2025 | $534.27 | $534.18 | $535.06 | $533.33 | 8,616,681 |
| 13-06-2025 | $526.96 | $531.36 | $531.87 | $525.73 | 22,843,195 |
| 12-06-2025 | $533.66 | $533.32 | $534.42 | $532.60 | 12,565,914 |
| 11-06-2025 | $532.41 | $535.07 | $535.61 | $530.11 | 23,499,324 |
| 10-06-2025 | $534.21 | $532.06 | $534.90 | $530.78 | 17,908,877 |
| 09-06-2025 | $530.70 | $531.16 | $532.23 | $530.58 | 12,787,654 |
| 06-06-2025 | $529.92 | $530.27 | $531.80 | $528.21 | 12,747,998 |
| 05-06-2025 | $524.82 | $532.79 | $532.85 | $522.66 | 20,983,286 |
| 04-06-2025 | $528.77 | $528.69 | $529.84 | $527.55 | 12,138,037 |
| 03-06-2025 | $527.30 | $526.91 | $528.74 | $525.77 | 14,887,707 |
| 02-06-2025 | $523.21 | $520.79 | $523.45 | $520.00 | 12,212,822 |
| 30-05-2025 | $519.06 | $518.02 | $520.68 | $511.93 | 24,733,589 |
| 29-05-2025 | $519.93 | $518.40 | $521.64 | $517.32 | 16,579,108 |
| 28-05-2025 | $518.91 | $520.54 | $522.38 | $518.39 | 16,302,451 |
| 27-05-2025 | $521.22 | $519.57 | $521.71 | $519.47 | 17,276,372 |
| 23-05-2025 | $509.24 | $508.27 | $511.84 | $507.88 | 16,986,620 |
| 22-05-2025 | $514.00 | $516.11 | $517.71 | $513.59 | 17,049,108 |
| 21-05-2025 | $513.06 | $521.96 | $523.00 | $511.24 | 30,807,810 |
| 20-05-2025 | $520.27 | $520.00 | $520.93 | $516.66 | 13,835,385 |
| 19-05-2025 | $522.01 | $519.98 | $522.51 | $519.74 | 9,993,958 |
| 16-05-2025 | $521.51 | $519.30 | $521.70 | $519.14 | 13,707,270 |
| 15-05-2025 | $519.29 | $519.52 | $521.93 | $516.48 | 16,459,310 |
Graphs are not available, please refer to the detailed table