Quotes and Market Data
Find a quote
Invesco S&P 500 Pure Value ETF
95.00 Down -0.39 (-0.41 %)
Delayed : 2025/08/14 15:02:26
- Previous close $95.39
- Opening $94.62
- Price Ask $95.01
- Price Bid $95.01
- Size Bid 2
- Size Ask 1
- Today High $95.03
- Today Low $94.28
- 52 Weeks High $97.73
- 52 Weeks Low $80.40
- Volume 106,062
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:00 PM | $95.00 | Up $0.01 | $95.00 | $95.00 | 199 |
| 02:59 PM | $94.99 | Up $0.02 | $94.99 | $94.96 | 364 |
| 02:58 PM | $94.97 | Down $ -0.01 | $94.99 | $94.97 | 13,153 |
| 02:54 PM | $94.98 | Down $ -0.02 | $94.99 | $94.98 | 300 |
| 02:54 PM | $94.98 | Up $0.00 | $94.99 | $94.98 | 0 |
| 02:54 PM | $94.98 | Up $0.00 | $94.99 | $94.98 | 0 |
| 02:54 PM | $94.98 | Up $0.00 | $94.99 | $94.98 | 0 |
| 02:53 PM | $95.00 | Down $0.00 | $95.00 | $95.00 | 115 |
| 02:48 PM | $95.00 | Up $0.01 | $95.00 | $94.98 | 3,985 |
| 02:48 PM | $95.00 | Up $0.00 | $95.00 | $94.98 | 0 |
| 02:48 PM | $95.00 | Up $0.00 | $95.00 | $94.98 | 0 |
| 02:48 PM | $95.00 | Up $0.00 | $95.00 | $94.98 | 0 |
| 02:48 PM | $95.00 | Up $0.00 | $95.00 | $94.98 | 0 |
| 02:46 PM | $94.99 | Down $ -0.01 | $94.99 | $94.99 | 100 |
| 02:46 PM | $94.99 | Up $0.00 | $94.99 | $94.99 | 0 |
| 02:45 PM | $95.00 | Down $ -0.03 | $95.00 | $95.00 | 100 |
| 02:43 PM | $95.03 | Up $0.05 | $95.03 | $95.00 | 655 |
| 02:43 PM | $95.03 | Up $0.00 | $95.03 | $95.00 | 0 |
| 02:42 PM | $94.98 | Up $0.01 | $94.98 | $94.98 | 337 |
| 02:41 PM | $94.97 | Up $0.01 | $94.97 | $94.96 | 18,983 |
| 02:39 PM | $94.96 | Up $0.02 | $94.96 | $94.96 | 200 |
| 02:39 PM | $94.96 | Up $0.00 | $94.96 | $94.96 | 0 |
| 02:37 PM | $94.94 | Up $0.01 | $94.94 | $94.94 | 300 |
| 02:37 PM | $94.94 | Up $0.00 | $94.94 | $94.94 | 0 |
| 02:35 PM | $94.93 | Down $ -0.03 | $94.94 | $94.93 | 300 |
| 02:35 PM | $94.93 | Up $0.00 | $94.94 | $94.93 | 0 |
| 02:34 PM | $94.96 | Up $0.02 | $94.96 | $94.96 | 100 |
| 02:29 PM | $94.94 | Down $ -0.01 | $94.94 | $94.94 | 100 |
| 02:29 PM | $94.94 | Up $0.00 | $94.94 | $94.94 | 0 |
| 02:29 PM | $94.94 | Up $0.00 | $94.94 | $94.94 | 0 |
| 02:29 PM | $94.94 | Up $0.00 | $94.94 | $94.94 | 0 |
| 02:29 PM | $94.94 | Up $0.00 | $94.94 | $94.94 | 0 |
| 02:28 PM | $94.95 | Up $0.00 | $94.97 | $94.95 | 482 |
| 02:21 PM | $94.95 | Up $0.06 | $94.97 | $94.95 | 200 |
| 02:21 PM | $94.95 | Up $0.00 | $94.97 | $94.95 | 0 |
| 02:21 PM | $94.95 | Up $0.00 | $94.97 | $94.95 | 0 |
| 02:21 PM | $94.95 | Up $0.00 | $94.97 | $94.95 | 0 |
| 02:21 PM | $94.95 | Up $0.00 | $94.97 | $94.95 | 0 |
| 02:21 PM | $94.95 | Up $0.00 | $94.97 | $94.95 | 0 |
| 02:21 PM | $94.95 | Up $0.00 | $94.97 | $94.95 | 0 |
| 02:15 PM | $94.89 | Down $ -0.01 | $94.90 | $94.89 | 200 |
| 02:15 PM | $94.89 | Up $0.00 | $94.90 | $94.89 | 0 |
| 02:15 PM | $94.89 | Up $0.00 | $94.90 | $94.89 | 0 |
| 02:15 PM | $94.89 | Up $0.00 | $94.90 | $94.89 | 0 |
| 02:15 PM | $94.89 | Up $0.00 | $94.90 | $94.89 | 0 |
| 02:15 PM | $94.89 | Up $0.00 | $94.90 | $94.89 | 0 |
| 02:14 PM | $94.90 | Down $ -0.02 | $94.90 | $94.90 | 7,535 |
| 02:13 PM | $94.92 | Up $0.01 | $94.95 | $94.92 | 700 |
| 02:11 PM | $94.91 | Down $ -0.03 | $94.93 | $94.91 | 400 |
| 02:11 PM | $94.91 | Up $0.00 | $94.93 | $94.91 | 0 |
| 02:10 PM | $94.94 | Up $0.05 | $94.94 | $94.92 | 600 |
| 02:02 PM | $94.89 | Up $0.07 | $94.89 | $94.89 | 100 |
| 02:02 PM | $94.89 | Up $0.00 | $94.89 | $94.89 | 0 |
| 02:02 PM | $94.89 | Up $0.00 | $94.89 | $94.89 | 0 |
| 02:02 PM | $94.89 | Up $0.00 | $94.89 | $94.89 | 0 |
| 02:02 PM | $94.89 | Up $0.00 | $94.89 | $94.89 | 0 |
| 02:02 PM | $94.89 | Up $0.00 | $94.89 | $94.89 | 0 |
| 02:02 PM | $94.89 | Up $0.00 | $94.89 | $94.89 | 0 |
| 02:02 PM | $94.89 | Up $0.00 | $94.89 | $94.89 | 0 |
| 01:59 PM | $94.82 | Down $ -0.06 | $94.82 | $94.82 | 295 |
| 01:59 PM | $94.82 | Up $0.00 | $94.82 | $94.82 | 0 |
| 01:59 PM | $94.82 | Up $0.00 | $94.82 | $94.82 | 0 |
| 01:50 PM | $94.88 | Up $0.02 | $94.88 | $94.88 | 100 |
| 01:50 PM | $94.88 | Up $0.00 | $94.88 | $94.88 | 0 |
| 01:50 PM | $94.88 | Up $0.00 | $94.88 | $94.88 | 0 |
| 01:50 PM | $94.88 | Up $0.00 | $94.88 | $94.88 | 0 |
| 01:50 PM | $94.88 | Up $0.00 | $94.88 | $94.88 | 0 |
| 01:50 PM | $94.88 | Up $0.00 | $94.88 | $94.88 | 0 |
| 01:50 PM | $94.88 | Up $0.00 | $94.88 | $94.88 | 0 |
| 01:50 PM | $94.88 | Up $0.00 | $94.88 | $94.88 | 0 |
| 01:50 PM | $94.88 | Up $0.00 | $94.88 | $94.88 | 0 |
| 01:46 PM | $94.86 | Up $0.03 | $94.86 | $94.86 | 100 |
| 01:46 PM | $94.86 | Up $0.00 | $94.86 | $94.86 | 0 |
| 01:46 PM | $94.86 | Up $0.00 | $94.86 | $94.86 | 0 |
| 01:46 PM | $94.86 | Up $0.00 | $94.86 | $94.86 | 0 |
| 01:45 PM | $94.83 | Down $ -0.02 | $94.83 | $94.83 | 100 |
| 01:44 PM | $94.85 | Up $0.06 | $94.85 | $94.85 | 100 |
| 01:40 PM | $94.79 | Down $ -0.04 | $94.81 | $94.79 | 900 |
| 01:40 PM | $94.79 | Up $0.00 | $94.81 | $94.79 | 0 |
| 01:40 PM | $94.79 | Up $0.00 | $94.81 | $94.79 | 0 |
| 01:40 PM | $94.79 | Up $0.00 | $94.81 | $94.79 | 0 |
| 01:39 PM | $94.83 | Up $0.04 | $94.83 | $94.81 | 300 |
| 01:37 PM | $94.79 | Down $ -0.01 | $94.79 | $94.79 | 100 |
| 01:37 PM | $94.79 | Up $0.00 | $94.79 | $94.79 | 0 |
| 01:36 PM | $94.80 | Down $ -0.02 | $94.80 | $94.80 | 200 |
| 01:34 PM | $94.82 | Down $ -0.02 | $94.82 | $94.81 | 300 |
| 01:34 PM | $94.82 | Up $0.00 | $94.82 | $94.81 | 0 |
| 01:33 PM | $94.84 | Up $0.05 | $94.84 | $94.84 | 200 |
| 01:31 PM | $94.79 | Up $0.10 | $94.79 | $94.79 | 100 |
| 01:31 PM | $94.79 | Up $0.00 | $94.79 | $94.79 | 0 |
| 01:21 PM | $94.69 | Up $0.02 | $94.69 | $94.69 | 555 |
| 01:21 PM | $94.69 | Up $0.00 | $94.69 | $94.69 | 0 |
| 01:21 PM | $94.69 | Up $0.00 | $94.69 | $94.69 | 0 |
| 01:21 PM | $94.69 | Up $0.00 | $94.69 | $94.69 | 0 |
| 01:21 PM | $94.69 | Up $0.00 | $94.69 | $94.69 | 0 |
| 01:21 PM | $94.69 | Up $0.00 | $94.69 | $94.69 | 0 |
| 01:21 PM | $94.69 | Up $0.00 | $94.69 | $94.69 | 0 |
| 01:21 PM | $94.69 | Up $0.00 | $94.69 | $94.69 | 0 |
| 01:21 PM | $94.69 | Up $0.00 | $94.69 | $94.69 | 0 |
| 01:21 PM | $94.69 | Up $0.00 | $94.69 | $94.69 | 0 |
| 01:13 PM | $94.67 | Up $0.02 | $94.67 | $94.65 | 300 |
| 01:13 PM | $94.67 | Up $0.00 | $94.67 | $94.65 | 0 |
| 01:13 PM | $94.67 | Up $0.00 | $94.67 | $94.65 | 0 |
| 01:13 PM | $94.67 | Up $0.00 | $94.67 | $94.65 | 0 |
| 01:13 PM | $94.67 | Up $0.00 | $94.67 | $94.65 | 0 |
| 01:13 PM | $94.67 | Up $0.00 | $94.67 | $94.65 | 0 |
| 01:13 PM | $94.67 | Up $0.00 | $94.67 | $94.65 | 0 |
| 01:13 PM | $94.67 | Up $0.00 | $94.67 | $94.65 | 0 |
| 01:12 PM | $94.65 | Down $ -0.01 | $94.66 | $94.64 | 1,390 |
| 01:08 PM | $94.66 | Down $ -0.01 | $94.68 | $94.65 | 1,200 |
| 01:08 PM | $94.66 | Up $0.00 | $94.68 | $94.65 | 0 |
| 01:08 PM | $94.66 | Up $0.00 | $94.68 | $94.65 | 0 |
| 01:08 PM | $94.66 | Up $0.00 | $94.68 | $94.65 | 0 |
| 01:05 PM | $94.67 | Up $0.06 | $94.67 | $94.65 | 1,129 |
| 01:05 PM | $94.67 | Up $0.00 | $94.67 | $94.65 | 0 |
| 01:05 PM | $94.67 | Up $0.00 | $94.67 | $94.65 | 0 |
| 12:56 PM | $94.61 | Up $0.01 | $94.61 | $94.61 | 100 |
| 12:56 PM | $94.61 | Up $0.00 | $94.61 | $94.61 | 0 |
| 12:56 PM | $94.61 | Up $0.00 | $94.61 | $94.61 | 0 |
| 12:56 PM | $94.61 | Up $0.00 | $94.61 | $94.61 | 0 |
| 12:56 PM | $94.61 | Up $0.00 | $94.61 | $94.61 | 0 |
| 12:56 PM | $94.61 | Up $0.00 | $94.61 | $94.61 | 0 |
| 12:56 PM | $94.61 | Up $0.00 | $94.61 | $94.61 | 0 |
| 12:56 PM | $94.61 | Up $0.00 | $94.61 | $94.61 | 0 |
| 12:56 PM | $94.61 | Up $0.00 | $94.61 | $94.61 | 0 |
| 12:55 PM | $94.60 | Up $0.11 | $94.60 | $94.60 | 100 |
| 12:48 PM | $94.49 | Up $0.05 | $94.49 | $94.49 | 600 |
| 12:48 PM | $94.49 | Up $0.00 | $94.49 | $94.49 | 0 |
| 12:48 PM | $94.49 | Up $0.00 | $94.49 | $94.49 | 0 |
| 12:48 PM | $94.49 | Up $0.00 | $94.49 | $94.49 | 0 |
| 12:48 PM | $94.49 | Up $0.00 | $94.49 | $94.49 | 0 |
| 12:48 PM | $94.49 | Up $0.00 | $94.49 | $94.49 | 0 |
| 12:48 PM | $94.49 | Up $0.00 | $94.49 | $94.49 | 0 |
| 12:40 PM | $94.44 | Up $0.01 | $94.44 | $94.44 | 100 |
| 12:40 PM | $94.44 | Up $0.00 | $94.44 | $94.44 | 0 |
| 12:40 PM | $94.44 | Up $0.00 | $94.44 | $94.44 | 0 |
| 12:40 PM | $94.44 | Up $0.00 | $94.44 | $94.44 | 0 |
| 12:40 PM | $94.44 | Up $0.00 | $94.44 | $94.44 | 0 |
| 12:40 PM | $94.44 | Up $0.00 | $94.44 | $94.44 | 0 |
| 12:40 PM | $94.44 | Up $0.00 | $94.44 | $94.44 | 0 |
| 12:40 PM | $94.44 | Up $0.00 | $94.44 | $94.44 | 0 |
| 12:34 PM | $94.43 | Down $ -0.02 | $94.45 | $94.43 | 300 |
| 12:34 PM | $94.43 | Up $0.00 | $94.45 | $94.43 | 0 |
| 12:34 PM | $94.43 | Up $0.00 | $94.45 | $94.43 | 0 |
| 12:34 PM | $94.43 | Up $0.00 | $94.45 | $94.43 | 0 |
| 12:34 PM | $94.43 | Up $0.00 | $94.45 | $94.43 | 0 |
| 12:34 PM | $94.43 | Up $0.00 | $94.45 | $94.43 | 0 |
| 12:33 PM | $94.45 | Down $0.00 | $94.45 | $94.44 | 800 |
| 12:32 PM | $94.46 | Down $0.00 | $94.46 | $94.46 | 300 |
| 12:31 PM | $94.46 | Up $0.02 | $94.46 | $94.44 | 1,200 |
| 12:30 PM | $94.44 | Down $ -0.14 | $94.44 | $94.44 | 100 |
| 12:24 PM | $94.58 | Down $ -0.01 | $94.58 | $94.58 | 100 |
| 12:24 PM | $94.58 | Up $0.00 | $94.58 | $94.58 | 0 |
| 12:24 PM | $94.58 | Up $0.00 | $94.58 | $94.58 | 0 |
| 12:24 PM | $94.58 | Up $0.00 | $94.58 | $94.58 | 0 |
| 12:24 PM | $94.58 | Up $0.00 | $94.58 | $94.58 | 0 |
| 12:24 PM | $94.58 | Up $0.00 | $94.58 | $94.58 | 0 |
| 12:21 PM | $94.59 | Down $ -0.01 | $94.59 | $94.59 | 100 |
| 12:21 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
| 12:21 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
| 12:20 PM | $94.60 | Up $0.07 | $94.62 | $94.60 | 400 |
| 12:14 PM | $94.53 | Down $ -0.03 | $94.53 | $94.53 | 300 |
| 12:14 PM | $94.53 | Up $0.00 | $94.53 | $94.53 | 0 |
| 12:14 PM | $94.53 | Up $0.00 | $94.53 | $94.53 | 0 |
| 12:14 PM | $94.53 | Up $0.00 | $94.53 | $94.53 | 0 |
| 12:14 PM | $94.53 | Up $0.00 | $94.53 | $94.53 | 0 |
| 12:14 PM | $94.53 | Up $0.00 | $94.53 | $94.53 | 0 |
| 12:12 PM | $94.56 | Down $ -0.04 | $94.56 | $94.56 | 700 |
| 12:12 PM | $94.56 | Up $0.00 | $94.56 | $94.56 | 0 |
| 12:08 PM | $94.60 | Down $ -0.02 | $94.60 | $94.60 | 100 |
| 12:08 PM | $94.60 | Up $0.00 | $94.60 | $94.60 | 0 |
| 12:08 PM | $94.60 | Up $0.00 | $94.60 | $94.60 | 0 |
| 12:08 PM | $94.60 | Up $0.00 | $94.60 | $94.60 | 0 |
| 12:07 PM | $94.62 | Up $0.02 | $94.62 | $94.62 | 100 |
| 11:55 AM | $94.60 | Down $ -0.04 | $94.60 | $94.60 | 100 |
| 11:55 AM | $94.60 | Up $0.00 | $94.60 | $94.60 | 0 |
| 11:55 AM | $94.60 | Up $0.00 | $94.60 | $94.60 | 0 |
| 11:55 AM | $94.60 | Up $0.00 | $94.60 | $94.60 | 0 |
| 11:55 AM | $94.60 | Up $0.00 | $94.60 | $94.60 | 0 |
| 11:55 AM | $94.60 | Up $0.00 | $94.60 | $94.60 | 0 |
| 11:55 AM | $94.60 | Up $0.00 | $94.60 | $94.60 | 0 |
| 11:55 AM | $94.60 | Up $0.00 | $94.60 | $94.60 | 0 |
| 11:55 AM | $94.60 | Up $0.00 | $94.60 | $94.60 | 0 |
| 11:55 AM | $94.60 | Up $0.00 | $94.60 | $94.60 | 0 |
| 11:55 AM | $94.60 | Up $0.00 | $94.60 | $94.60 | 0 |
| 11:55 AM | $94.60 | Up $0.00 | $94.60 | $94.60 | 0 |
| 11:54 AM | $94.64 | Down $ -0.03 | $94.66 | $94.64 | 300 |
| 11:53 AM | $94.67 | Up $0.06 | $94.67 | $94.67 | 100 |
| 11:52 AM | $94.61 | Down $ -0.01 | $94.61 | $94.61 | 100 |
| 11:50 AM | $94.62 | Up $0.00 | $94.65 | $94.62 | 900 |
| 11:50 AM | $94.62 | Up $0.00 | $94.65 | $94.62 | 0 |
| 11:46 AM | $94.62 | Down $ -0.02 | $94.62 | $94.61 | 300 |
| 11:46 AM | $94.62 | Up $0.00 | $94.62 | $94.61 | 0 |
| 11:46 AM | $94.62 | Up $0.00 | $94.62 | $94.61 | 0 |
| 11:46 AM | $94.62 | Up $0.00 | $94.62 | $94.61 | 0 |
| 11:45 AM | $94.64 | Down $ -0.01 | $94.65 | $94.63 | 700 |
| 11:44 AM | $94.65 | Up $0.01 | $94.65 | $94.65 | 531 |
| 11:42 AM | $94.64 | Down $ -0.02 | $94.64 | $94.64 | 100 |
| 11:42 AM | $94.64 | Up $0.00 | $94.64 | $94.64 | 0 |
| 11:40 AM | $94.66 | Down $ -0.03 | $94.66 | $94.66 | 100 |
| 11:40 AM | $94.66 | Up $0.00 | $94.66 | $94.66 | 0 |
| 11:39 AM | $94.69 | Up $0.01 | $94.69 | $94.67 | 302 |
| 11:38 AM | $94.68 | Down $ -0.02 | $94.68 | $94.68 | 100 |
| 11:36 AM | $94.70 | Down $ -0.09 | $94.71 | $94.69 | 500 |
| 11:36 AM | $94.70 | Up $0.00 | $94.71 | $94.69 | 0 |
| 11:33 AM | $94.79 | Up $0.07 | $94.79 | $94.79 | 130 |
| 11:33 AM | $94.79 | Up $0.00 | $94.79 | $94.79 | 0 |
| 11:33 AM | $94.79 | Up $0.00 | $94.79 | $94.79 | 0 |
| 11:24 AM | $94.72 | Up $0.11 | $94.72 | $94.72 | 100 |
| 11:24 AM | $94.72 | Up $0.00 | $94.72 | $94.72 | 0 |
| 11:24 AM | $94.72 | Up $0.00 | $94.72 | $94.72 | 0 |
| 11:24 AM | $94.72 | Up $0.00 | $94.72 | $94.72 | 0 |
| 11:24 AM | $94.72 | Up $0.00 | $94.72 | $94.72 | 0 |
| 11:24 AM | $94.72 | Up $0.00 | $94.72 | $94.72 | 0 |
| 11:24 AM | $94.72 | Up $0.00 | $94.72 | $94.72 | 0 |
| 11:24 AM | $94.72 | Up $0.00 | $94.72 | $94.72 | 0 |
| 11:24 AM | $94.72 | Up $0.00 | $94.72 | $94.72 | 0 |
| 11:20 AM | $94.61 | Down $ -0.02 | $94.61 | $94.61 | 150 |
| 11:20 AM | $94.61 | Up $0.00 | $94.61 | $94.61 | 0 |
| 11:20 AM | $94.61 | Up $0.00 | $94.61 | $94.61 | 0 |
| 11:20 AM | $94.61 | Up $0.00 | $94.61 | $94.61 | 0 |
| 11:16 AM | $94.63 | Up $0.01 | $94.63 | $94.61 | 300 |
| 11:16 AM | $94.63 | Up $0.00 | $94.63 | $94.61 | 0 |
| 11:16 AM | $94.63 | Up $0.00 | $94.63 | $94.61 | 0 |
| 11:16 AM | $94.63 | Up $0.00 | $94.63 | $94.61 | 0 |
| 11:15 AM | $94.62 | Up $0.00 | $94.64 | $94.62 | 700 |
| 11:14 AM | $94.62 | Down $ -0.03 | $94.62 | $94.62 | 300 |
| 11:13 AM | $94.65 | Up $0.00 | $94.67 | $94.65 | 1,171 |
| 11:12 AM | $94.65 | Up $0.03 | $94.65 | $94.65 | 114 |
| 11:03 AM | $94.62 | Down $ -0.01 | $94.62 | $94.62 | 100 |
| 11:03 AM | $94.62 | Up $0.00 | $94.62 | $94.62 | 0 |
| 11:03 AM | $94.62 | Up $0.00 | $94.62 | $94.62 | 0 |
| 11:03 AM | $94.62 | Up $0.00 | $94.62 | $94.62 | 0 |
| 11:03 AM | $94.62 | Up $0.00 | $94.62 | $94.62 | 0 |
| 11:03 AM | $94.62 | Up $0.00 | $94.62 | $94.62 | 0 |
| 11:03 AM | $94.62 | Up $0.00 | $94.62 | $94.62 | 0 |
| 11:03 AM | $94.62 | Up $0.00 | $94.62 | $94.62 | 0 |
| 11:03 AM | $94.62 | Up $0.00 | $94.62 | $94.62 | 0 |
| 11:02 AM | $94.63 | Down $ -0.07 | $94.66 | $94.63 | 700 |
| 11:01 AM | $94.70 | Up $0.05 | $94.70 | $94.68 | 325 |
| 11:00 AM | $94.65 | Down $ -0.02 | $94.65 | $94.65 | 400 |
| 10:57 AM | $94.67 | Up $0.02 | $94.70 | $94.67 | 300 |
| 10:57 AM | $94.67 | Up $0.00 | $94.70 | $94.67 | 0 |
| 10:57 AM | $94.67 | Up $0.00 | $94.70 | $94.67 | 0 |
| 10:52 AM | $94.65 | Down $ -0.04 | $94.67 | $94.65 | 300 |
| 10:52 AM | $94.65 | Up $0.00 | $94.67 | $94.65 | 0 |
| 10:52 AM | $94.65 | Up $0.00 | $94.67 | $94.65 | 0 |
| 10:52 AM | $94.65 | Up $0.00 | $94.67 | $94.65 | 0 |
| 10:52 AM | $94.65 | Up $0.00 | $94.67 | $94.65 | 0 |
| 10:51 AM | $94.69 | Down $ -0.04 | $94.69 | $94.69 | 300 |
| 10:50 AM | $94.73 | Up $0.18 | $94.73 | $94.70 | 200 |
| 10:42 AM | $94.55 | Down $ -0.03 | $94.55 | $94.54 | 400 |
| 10:42 AM | $94.55 | Up $0.00 | $94.55 | $94.54 | 0 |
| 10:42 AM | $94.55 | Up $0.00 | $94.55 | $94.54 | 0 |
| 10:42 AM | $94.55 | Up $0.00 | $94.55 | $94.54 | 0 |
| 10:42 AM | $94.55 | Up $0.00 | $94.55 | $94.54 | 0 |
| 10:42 AM | $94.55 | Up $0.00 | $94.55 | $94.54 | 0 |
| 10:42 AM | $94.55 | Up $0.00 | $94.55 | $94.54 | 0 |
| 10:42 AM | $94.55 | Up $0.00 | $94.55 | $94.54 | 0 |
| 10:41 AM | $94.58 | Down $ -0.05 | $94.58 | $94.58 | 100 |
| 10:38 AM | $94.63 | Up $0.09 | $94.63 | $94.61 | 400 |
| 10:38 AM | $94.63 | Up $0.00 | $94.63 | $94.61 | 0 |
| 10:38 AM | $94.63 | Up $0.00 | $94.63 | $94.61 | 0 |
| 10:32 AM | $94.54 | Up $0.10 | $94.54 | $94.54 | 251 |
| 10:32 AM | $94.54 | Up $0.00 | $94.54 | $94.54 | 0 |
| 10:32 AM | $94.54 | Up $0.00 | $94.54 | $94.54 | 0 |
| 10:32 AM | $94.54 | Up $0.00 | $94.54 | $94.54 | 0 |
| 10:32 AM | $94.54 | Up $0.00 | $94.54 | $94.54 | 0 |
| 10:32 AM | $94.54 | Up $0.00 | $94.54 | $94.54 | 0 |
| 10:20 AM | $94.44 | Down $ -0.06 | $94.47 | $94.44 | 500 |
| 10:20 AM | $94.44 | Up $0.00 | $94.47 | $94.44 | 0 |
| 10:20 AM | $94.44 | Up $0.00 | $94.47 | $94.44 | 0 |
| 10:20 AM | $94.44 | Up $0.00 | $94.47 | $94.44 | 0 |
| 10:20 AM | $94.44 | Up $0.00 | $94.47 | $94.44 | 0 |
| 10:20 AM | $94.44 | Up $0.00 | $94.47 | $94.44 | 0 |
| 10:20 AM | $94.44 | Up $0.00 | $94.47 | $94.44 | 0 |
| 10:20 AM | $94.44 | Up $0.00 | $94.47 | $94.44 | 0 |
| 10:20 AM | $94.44 | Up $0.00 | $94.47 | $94.44 | 0 |
| 10:20 AM | $94.44 | Up $0.00 | $94.47 | $94.44 | 0 |
| 10:20 AM | $94.44 | Up $0.00 | $94.47 | $94.44 | 0 |
| 10:20 AM | $94.44 | Up $0.00 | $94.47 | $94.44 | 0 |
| 10:16 AM | $94.50 | Down $ -0.12 | $94.50 | $94.50 | 325 |
| 10:16 AM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
| 10:16 AM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
| 10:16 AM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
| 10:10 AM | $94.62 | Up $0.04 | $94.62 | $94.62 | 100 |
| 10:10 AM | $94.62 | Up $0.00 | $94.62 | $94.62 | 0 |
| 10:10 AM | $94.62 | Up $0.00 | $94.62 | $94.62 | 0 |
| 10:10 AM | $94.62 | Up $0.00 | $94.62 | $94.62 | 0 |
| 10:10 AM | $94.62 | Up $0.00 | $94.62 | $94.62 | 0 |
| 10:10 AM | $94.62 | Up $0.00 | $94.62 | $94.62 | 0 |
| 10:09 AM | $94.58 | Down $ -0.01 | $94.58 | $94.58 | 100 |
| 10:06 AM | $94.59 | Up $0.09 | $94.59 | $94.59 | 100 |
| 10:06 AM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
| 10:06 AM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
| 10:02 AM | $94.50 | Down $ -0.02 | $94.50 | $94.50 | 200 |
| 10:02 AM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
| 10:02 AM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
| 10:02 AM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
| 10:01 AM | $94.52 | Up $0.10 | $94.52 | $94.46 | 9,377 |
| 10:00 AM | $94.42 | Down $ -0.02 | $94.48 | $94.42 | 800 |
| 09:57 AM | $94.44 | Up $0.00 | $94.44 | $94.44 | 100 |
| 09:57 AM | $94.44 | Up $0.00 | $94.44 | $94.44 | 0 |
| 09:57 AM | $94.44 | Up $0.00 | $94.44 | $94.44 | 0 |
| 09:56 AM | $94.44 | Up $0.06 | $94.44 | $94.42 | 200 |
| 09:55 AM | $94.38 | Down $ -0.02 | $94.38 | $94.38 | 300 |
| 09:53 AM | $94.40 | Up $0.00 | $94.40 | $94.37 | 300 |
| 09:53 AM | $94.40 | Up $0.00 | $94.40 | $94.37 | 0 |
| 09:51 AM | $94.40 | Up $0.06 | $94.40 | $94.36 | 200 |
| 09:51 AM | $94.40 | Up $0.00 | $94.40 | $94.36 | 0 |
| 09:47 AM | $94.34 | Up $0.04 | $94.34 | $94.34 | 100 |
| 09:47 AM | $94.34 | Up $0.00 | $94.34 | $94.34 | 0 |
| 09:47 AM | $94.34 | Up $0.00 | $94.34 | $94.34 | 0 |
| 09:47 AM | $94.34 | Up $0.00 | $94.34 | $94.34 | 0 |
| 09:46 AM | $94.30 | Down $ -0.06 | $94.31 | $94.28 | 450 |
| 09:44 AM | $94.36 | Down $ -0.02 | $94.37 | $94.34 | 3,400 |
| 09:44 AM | $94.36 | Up $0.00 | $94.37 | $94.34 | 0 |
| 09:43 AM | $94.38 | Up $0.00 | $94.38 | $94.38 | 100 |
| 09:42 AM | $94.38 | Up $0.01 | $94.38 | $94.38 | 500 |
| 09:41 AM | $94.37 | Down $ -0.17 | $94.44 | $94.37 | 900 |
| 09:38 AM | $94.54 | Down $ -0.03 | $94.54 | $94.53 | 1,000 |
| 09:38 AM | $94.54 | Up $0.00 | $94.54 | $94.53 | 0 |
| 09:38 AM | $94.54 | Up $0.00 | $94.54 | $94.53 | 0 |
| 09:37 AM | $94.57 | Up $0.01 | $94.57 | $94.56 | 1,900 |
| 09:36 AM | $94.56 | Down $ -0.15 | $94.56 | $94.54 | 700 |
| 09:33 AM | $94.71 | Up $0.31 | $94.71 | $94.56 | 300 |
| 09:33 AM | $94.71 | Up $0.00 | $94.71 | $94.56 | 0 |
| 09:33 AM | $94.71 | Up $0.00 | $94.71 | $94.56 | 0 |
| 09:32 AM | $94.40 | Down $ -0.07 | $94.40 | $94.40 | 300 |
| 09:31 AM | $94.47 | Down $ -0.92 | $94.62 | $94.47 | 1,468 |
| Previous close | $95.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-08-2025 | $95.10 | $94.62 | $95.10 | $94.43 | 62,477 |
| 13-08-2025 | $95.39 | $94.46 | $95.50 | $94.46 | 99,231 |
| 12-08-2025 | $93.24 | $93.21 | $93.26 | $92.97 | 45,119 |
| 11-08-2025 | $92.02 | $92.27 | $92.40 | $91.91 | 68,430 |
| 08-08-2025 | $92.35 | $92.50 | $92.65 | $92.18 | 40,627 |
| 07-08-2025 | $91.94 | $91.52 | $91.94 | $91.49 | 51,058 |
| 06-08-2025 | $91.88 | $92.30 | $92.30 | $91.83 | 62,146 |
| 05-08-2025 | $92.45 | $92.20 | $92.54 | $92.08 | 41,288 |
| 04-08-2025 | $91.69 | $91.78 | $91.81 | $91.56 | 65,739 |
| 01-08-2025 | $90.97 | $91.07 | $91.30 | $90.65 | 50,583 |
| 31-07-2025 | $92.06 | $92.54 | $92.88 | $91.86 | 569,451 |
| 30-07-2025 | $92.91 | $93.35 | $93.75 | $92.47 | 31,479 |
| 29-07-2025 | $93.30 | $93.32 | $93.41 | $93.07 | 20,320 |
| 28-07-2025 | $93.58 | $94.02 | $94.08 | $93.43 | 48,391 |
| 25-07-2025 | $94.30 | $93.68 | $94.32 | $93.65 | 39,705 |
| 24-07-2025 | $93.67 | $94.25 | $94.30 | $93.63 | 32,463 |
| 23-07-2025 | $95.47 | $95.09 | $95.49 | $95.09 | 35,976 |
| 22-07-2025 | $94.16 | $93.89 | $94.30 | $93.88 | 68,460 |
| 16-07-2025 | $93.06 | $92.70 | $93.21 | $92.63 | 14,282 |
| 15-07-2025 | $93.02 | $93.70 | $93.73 | $93.02 | 45,565 |
| 14-07-2025 | $94.49 | $94.17 | $94.50 | $94.05 | 84,083 |
| 11-07-2025 | $94.61 | $94.39 | $94.85 | $94.28 | 52,564 |
| 10-07-2025 | $95.30 | $95.33 | $95.53 | $95.18 | 57,301 |
| 09-07-2025 | $94.76 | $94.51 | $94.78 | $94.42 | 30,395 |
| 08-07-2025 | $94.49 | $94.55 | $94.90 | $94.46 | 86,902 |
| 07-07-2025 | $94.04 | $94.20 | $94.29 | $93.58 | 53,221 |
| 03-07-2025 | $94.92 | $94.93 | $95.06 | $94.88 | 31,047 |
| 02-07-2025 | $94.75 | $94.67 | $94.93 | $94.49 | 54,025 |
| 01-07-2025 | $95.57 | $95.72 | $95.96 | $95.05 | 49,875 |
| 30-06-2025 | $93.76 | $93.43 | $93.84 | $93.26 | 35,587 |
Graphs are not available, please refer to the detailed table