Quotes and Market Data
Find a quote
Invesco S&P 500 Equal Weight ETF
185.20 Up 0.30 (0.16 %)
Delayed : 2025/08/13 06:00:43
- Previous close $184.90
- Opening $183.20
- Price Ask $183.75
- Price Bid $183.75
- Size Bid 1
- Size Ask 20
- Today High $184.99
- Today Low $182.93
- 52 Weeks High $188.16
- 52 Weeks Low $150.35
- Volume 386
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $184.90 | Down $ -0.05 | $184.95 | $184.90 | 202,344 |
| 03:59 PM | $184.95 | Down $ -0.01 | $184.99 | $184.94 | 293,754 |
| 03:58 PM | $184.96 | Up $0.00 | $184.98 | $184.94 | 173,884 |
| 03:57 PM | $184.96 | Up $0.03 | $184.99 | $184.92 | 253,017 |
| 03:56 PM | $184.93 | Down $ -0.01 | $184.94 | $184.90 | 93,436 |
| 03:55 PM | $184.95 | Up $0.02 | $184.95 | $184.88 | 124,505 |
| 03:54 PM | $184.93 | Up $0.02 | $184.94 | $184.91 | 88,344 |
| 03:52 PM | $184.91 | Down $ -0.05 | $184.98 | $184.88 | 38,932 |
| 03:52 PM | $184.91 | Up $0.00 | $184.98 | $184.88 | 0 |
| 03:51 PM | $184.96 | Up $0.06 | $184.97 | $184.91 | 44,284 |
| 03:50 PM | $184.90 | Up $0.14 | $184.91 | $184.72 | 116,565 |
| 03:49 PM | $184.77 | Down $ -0.03 | $184.79 | $184.75 | 30,112 |
| 03:48 PM | $184.80 | Down $ -0.01 | $184.81 | $184.78 | 56,836 |
| 03:46 PM | $184.81 | Down $0.00 | $184.81 | $184.80 | 2,405 |
| 03:46 PM | $184.81 | Up $0.00 | $184.81 | $184.80 | 0 |
| 03:45 PM | $184.81 | Up $0.00 | $184.84 | $184.81 | 18,529 |
| 03:44 PM | $184.81 | Up $0.00 | $184.82 | $184.78 | 24,484 |
| 03:43 PM | $184.81 | Down $ -0.01 | $184.83 | $184.81 | 50,792 |
| 03:42 PM | $184.82 | Down $ -0.05 | $184.88 | $184.81 | 27,531 |
| 03:41 PM | $184.87 | Down $ -0.01 | $184.87 | $184.87 | 1,705 |
| 03:37 PM | $184.88 | Up $0.03 | $184.89 | $184.85 | 24,110 |
| 03:37 PM | $184.88 | Up $0.00 | $184.89 | $184.85 | 0 |
| 03:37 PM | $184.88 | Up $0.00 | $184.89 | $184.85 | 0 |
| 03:37 PM | $184.88 | Up $0.00 | $184.89 | $184.85 | 0 |
| 03:36 PM | $184.86 | Up $0.01 | $184.87 | $184.84 | 42,693 |
| 03:35 PM | $184.85 | Up $0.01 | $184.86 | $184.84 | 5,638 |
| 03:34 PM | $184.84 | Up $0.01 | $184.86 | $184.83 | 15,899 |
| 03:33 PM | $184.83 | Down $ -0.01 | $184.85 | $184.83 | 3,512 |
| 03:32 PM | $184.84 | Up $0.00 | $184.84 | $184.81 | 9,789 |
| 03:31 PM | $184.84 | Up $0.03 | $184.84 | $184.81 | 3,740 |
| 03:30 PM | $184.81 | Up $0.03 | $184.84 | $184.78 | 23,150 |
| 03:29 PM | $184.78 | Up $0.01 | $184.79 | $184.76 | 10,993 |
| 03:28 PM | $184.77 | Down $0.00 | $184.78 | $184.76 | 12,509 |
| 03:27 PM | $184.77 | Down $ -0.01 | $184.78 | $184.76 | 28,713 |
| 03:26 PM | $184.79 | Down $0.00 | $184.80 | $184.78 | 15,856 |
| 03:25 PM | $184.79 | Up $0.00 | $184.80 | $184.79 | 4,045 |
| 03:24 PM | $184.79 | Down $ -0.03 | $184.81 | $184.79 | 5,327 |
| 03:23 PM | $184.82 | Down $0.00 | $184.83 | $184.80 | 23,572 |
| 03:22 PM | $184.82 | Up $0.01 | $184.83 | $184.81 | 10,497 |
| 03:21 PM | $184.81 | Up $0.01 | $184.81 | $184.80 | 12,346 |
| 03:20 PM | $184.80 | Up $0.00 | $184.81 | $184.79 | 29,624 |
| 03:19 PM | $184.80 | Up $0.01 | $184.80 | $184.78 | 21,560 |
| 03:18 PM | $184.79 | Up $0.02 | $184.79 | $184.77 | 20,662 |
| 03:17 PM | $184.77 | Up $0.03 | $184.78 | $184.74 | 20,515 |
| 03:16 PM | $184.74 | Up $0.02 | $184.76 | $184.74 | 7,660 |
| 03:14 PM | $184.73 | Down $0.00 | $184.74 | $184.73 | 6,901 |
| 03:14 PM | $184.73 | Up $0.00 | $184.74 | $184.73 | 0 |
| 03:13 PM | $184.73 | Up $0.01 | $184.73 | $184.71 | 16,263 |
| 03:12 PM | $184.72 | Up $0.02 | $184.72 | $184.71 | 6,795 |
| 03:11 PM | $184.70 | Up $0.02 | $184.70 | $184.67 | 5,889 |
| 03:10 PM | $184.68 | Down $ -0.01 | $184.70 | $184.68 | 8,606 |
| 03:09 PM | $184.69 | Down $ -0.02 | $184.71 | $184.68 | 12,087 |
| 03:08 PM | $184.71 | Down $0.00 | $184.73 | $184.70 | 5,378 |
| 03:07 PM | $184.72 | Down $0.00 | $184.73 | $184.70 | 6,909 |
| 03:06 PM | $184.72 | Up $0.01 | $184.73 | $184.70 | 12,434 |
| 03:05 PM | $184.71 | Up $0.04 | $184.71 | $184.67 | 6,289 |
| 03:04 PM | $184.67 | Up $0.02 | $184.67 | $184.63 | 6,269 |
| 03:03 PM | $184.65 | Down $0.00 | $184.67 | $184.63 | 12,391 |
| 03:02 PM | $184.65 | Up $0.03 | $184.66 | $184.62 | 15,756 |
| 03:01 PM | $184.62 | Up $0.00 | $184.63 | $184.60 | 10,826 |
| 03:00 PM | $184.62 | Up $0.02 | $184.64 | $184.59 | 18,246 |
| 02:59 PM | $184.60 | Up $0.01 | $184.62 | $184.60 | 1,416 |
| 02:58 PM | $184.59 | Down $ -0.01 | $184.63 | $184.59 | 8,724 |
| 02:57 PM | $184.61 | Down $ -0.03 | $184.64 | $184.61 | 3,838 |
| 02:56 PM | $184.64 | Down $ -0.03 | $184.66 | $184.64 | 13,039 |
| 02:55 PM | $184.67 | Down $0.00 | $184.67 | $184.65 | 12,805 |
| 02:54 PM | $184.67 | Up $0.03 | $184.67 | $184.65 | 13,952 |
| 02:53 PM | $184.64 | Up $0.00 | $184.64 | $184.64 | 6,981 |
| 02:52 PM | $184.64 | Up $0.00 | $184.66 | $184.63 | 14,791 |
| 02:51 PM | $184.64 | Up $0.01 | $184.64 | $184.61 | 11,245 |
| 02:50 PM | $184.63 | Down $ -0.02 | $184.67 | $184.62 | 6,225 |
| 02:49 PM | $184.65 | Down $ -0.01 | $184.67 | $184.65 | 3,488 |
| 02:48 PM | $184.66 | Up $0.02 | $184.66 | $184.61 | 11,298 |
| 02:47 PM | $184.64 | Up $0.00 | $184.65 | $184.63 | 8,934 |
| 02:46 PM | $184.64 | Down $ -0.05 | $184.69 | $184.64 | 6,323 |
| 02:45 PM | $184.69 | Up $0.06 | $184.69 | $184.63 | 33,474 |
| 02:44 PM | $184.63 | Up $0.00 | $184.65 | $184.63 | 9,466 |
| 02:43 PM | $184.63 | Up $0.01 | $184.64 | $184.61 | 9,090 |
| 02:42 PM | $184.62 | Up $0.03 | $184.62 | $184.60 | 7,373 |
| 02:41 PM | $184.59 | Down $ -0.01 | $184.62 | $184.57 | 8,238 |
| 02:40 PM | $184.60 | Up $0.01 | $184.60 | $184.58 | 3,649 |
| 02:39 PM | $184.59 | Down $ -0.03 | $184.63 | $184.59 | 7,195 |
| 02:37 PM | $184.62 | Up $0.02 | $184.62 | $184.62 | 1,300 |
| 02:37 PM | $184.62 | Up $0.00 | $184.62 | $184.62 | 0 |
| 02:36 PM | $184.60 | Down $ -0.04 | $184.65 | $184.59 | 7,547 |
| 02:35 PM | $184.64 | Up $0.04 | $184.65 | $184.60 | 11,599 |
| 02:34 PM | $184.60 | Up $0.02 | $184.60 | $184.58 | 3,237 |
| 02:33 PM | $184.58 | Up $0.02 | $184.60 | $184.58 | 9,897 |
| 02:32 PM | $184.56 | Up $0.00 | $184.58 | $184.56 | 7,234 |
| 02:31 PM | $184.56 | Down $ -0.04 | $184.60 | $184.56 | 5,635 |
| 02:30 PM | $184.60 | Up $0.00 | $184.61 | $184.60 | 10,866 |
| 02:29 PM | $184.60 | Up $0.00 | $184.61 | $184.59 | 3,432 |
| 02:28 PM | $184.60 | Down $ -0.02 | $184.63 | $184.59 | 13,534 |
| 02:27 PM | $184.62 | Up $0.02 | $184.62 | $184.61 | 4,565 |
| 02:26 PM | $184.61 | Down $ -0.06 | $184.65 | $184.61 | 6,916 |
| 02:25 PM | $184.66 | Down $ -0.04 | $184.70 | $184.66 | 4,675 |
| 02:24 PM | $184.70 | Up $0.01 | $184.71 | $184.68 | 5,635 |
| 02:23 PM | $184.69 | Down $ -0.01 | $184.71 | $184.68 | 7,023 |
| 02:22 PM | $184.70 | Down $ -0.02 | $184.73 | $184.69 | 12,540 |
| 02:21 PM | $184.72 | Down $ -0.02 | $184.73 | $184.72 | 20,523 |
| 02:20 PM | $184.74 | Up $0.03 | $184.74 | $184.70 | 7,632 |
| 02:19 PM | $184.71 | Up $0.01 | $184.74 | $184.69 | 7,602 |
| 02:18 PM | $184.70 | Up $0.02 | $184.71 | $184.68 | 8,382 |
| 02:17 PM | $184.68 | Up $0.00 | $184.69 | $184.68 | 5,988 |
| 02:16 PM | $184.68 | Up $0.00 | $184.69 | $184.68 | 5,095 |
| 02:15 PM | $184.68 | Up $0.05 | $184.68 | $184.63 | 7,038 |
| 02:14 PM | $184.63 | Down $0.00 | $184.65 | $184.62 | 21,802 |
| 02:13 PM | $184.63 | Down $0.00 | $184.64 | $184.63 | 25,158 |
| 02:12 PM | $184.64 | Down $0.00 | $184.64 | $184.62 | 10,944 |
| 02:11 PM | $184.64 | Up $0.02 | $184.64 | $184.62 | 9,040 |
| 02:10 PM | $184.62 | Down $ -0.04 | $184.66 | $184.62 | 15,080 |
| 02:09 PM | $184.67 | Down $ -0.02 | $184.68 | $184.66 | 14,099 |
| 02:08 PM | $184.68 | Up $0.03 | $184.69 | $184.67 | 11,951 |
| 02:04 PM | $184.65 | Up $0.01 | $184.65 | $184.65 | 100 |
| 02:04 PM | $184.65 | Up $0.00 | $184.65 | $184.65 | 0 |
| 02:04 PM | $184.65 | Up $0.00 | $184.65 | $184.65 | 0 |
| 02:04 PM | $184.65 | Up $0.00 | $184.65 | $184.65 | 0 |
| 02:03 PM | $184.64 | Down $ -0.01 | $184.67 | $184.63 | 13,562 |
| 02:02 PM | $184.65 | Up $0.05 | $184.66 | $184.61 | 13,206 |
| 02:01 PM | $184.60 | Down $0.00 | $184.63 | $184.60 | 8,473 |
| 02:00 PM | $184.61 | Up $0.02 | $184.62 | $184.59 | 4,493 |
| 01:59 PM | $184.58 | Up $0.04 | $184.58 | $184.55 | 7,807 |
| 01:58 PM | $184.55 | Up $0.00 | $184.56 | $184.54 | 7,810 |
| 01:57 PM | $184.54 | Down $ -0.02 | $184.56 | $184.54 | 4,784 |
| 01:56 PM | $184.56 | Down $ -0.01 | $184.57 | $184.55 | 14,675 |
| 01:55 PM | $184.57 | Down $ -0.01 | $184.58 | $184.57 | 2,136 |
| 01:54 PM | $184.58 | Down $ -0.01 | $184.60 | $184.58 | 2,406 |
| 01:53 PM | $184.59 | Up $0.03 | $184.61 | $184.58 | 9,917 |
| 01:52 PM | $184.56 | Up $0.01 | $184.57 | $184.55 | 2,230 |
| 01:51 PM | $184.55 | Up $0.00 | $184.55 | $184.52 | 11,733 |
| 01:50 PM | $184.55 | Down $ -0.01 | $184.57 | $184.55 | 12,037 |
| 01:49 PM | $184.56 | Up $0.03 | $184.56 | $184.53 | 7,420 |
| 01:48 PM | $184.53 | Up $0.01 | $184.53 | $184.52 | 4,495 |
| 01:47 PM | $184.52 | Down $ -0.04 | $184.56 | $184.52 | 4,024 |
| 01:46 PM | $184.56 | Up $0.03 | $184.58 | $184.52 | 12,720 |
| 01:45 PM | $184.54 | Up $0.01 | $184.54 | $184.51 | 4,277 |
| 01:44 PM | $184.52 | Down $ -0.03 | $184.55 | $184.52 | 8,850 |
| 01:43 PM | $184.55 | Up $0.01 | $184.55 | $184.54 | 2,021 |
| 01:42 PM | $184.54 | Up $0.00 | $184.56 | $184.53 | 21,137 |
| 01:41 PM | $184.54 | Down $ -0.03 | $184.54 | $184.52 | 4,320 |
| 01:34 PM | $184.57 | Up $0.01 | $184.58 | $184.54 | 19,423 |
| 01:34 PM | $184.57 | Up $0.00 | $184.58 | $184.54 | 0 |
| 01:34 PM | $184.57 | Up $0.00 | $184.58 | $184.54 | 0 |
| 01:34 PM | $184.57 | Up $0.00 | $184.58 | $184.54 | 0 |
| 01:34 PM | $184.57 | Up $0.00 | $184.58 | $184.54 | 0 |
| 01:34 PM | $184.57 | Up $0.00 | $184.58 | $184.54 | 0 |
| 01:34 PM | $184.57 | Up $0.00 | $184.58 | $184.54 | 0 |
| 01:33 PM | $184.56 | Up $0.05 | $184.57 | $184.51 | 3,112 |
| 01:32 PM | $184.51 | Up $0.02 | $184.51 | $184.50 | 3,617 |
| 01:31 PM | $184.49 | Up $0.05 | $184.50 | $184.45 | 5,316 |
| 01:30 PM | $184.45 | Down $ -0.02 | $184.45 | $184.44 | 2,936 |
| 01:28 PM | $184.46 | Up $0.03 | $184.46 | $184.42 | 2,627 |
| 01:28 PM | $184.46 | Up $0.00 | $184.46 | $184.42 | 0 |
| 01:27 PM | $184.43 | Down $ -0.03 | $184.46 | $184.43 | 4,344 |
| 01:26 PM | $184.47 | Up $0.02 | $184.47 | $184.43 | 10,956 |
| 01:25 PM | $184.45 | Up $0.03 | $184.45 | $184.43 | 3,719 |
| 01:24 PM | $184.42 | Down $ -0.02 | $184.44 | $184.41 | 4,932 |
| 01:23 PM | $184.44 | Up $0.02 | $184.45 | $184.43 | 17,936 |
| 01:22 PM | $184.42 | Up $0.06 | $184.43 | $184.36 | 11,724 |
| 01:21 PM | $184.36 | Down $ -0.03 | $184.39 | $184.36 | 5,981 |
| 01:20 PM | $184.39 | Up $0.02 | $184.40 | $184.35 | 10,895 |
| 01:19 PM | $184.37 | Down $0.00 | $184.39 | $184.37 | 6,974 |
| 01:18 PM | $184.38 | Down $ -0.03 | $184.39 | $184.37 | 3,185 |
| 01:17 PM | $184.40 | Up $0.00 | $184.41 | $184.39 | 3,321 |
| 01:16 PM | $184.40 | Up $0.01 | $184.40 | $184.39 | 4,020 |
| 01:15 PM | $184.39 | Up $0.00 | $184.39 | $184.38 | 11,697 |
| 01:14 PM | $184.38 | Down $ -0.02 | $184.40 | $184.36 | 6,222 |
| 01:13 PM | $184.40 | Up $0.06 | $184.40 | $184.34 | 5,900 |
| 01:12 PM | $184.34 | Down $ -0.01 | $184.36 | $184.34 | 7,093 |
| 01:11 PM | $184.35 | Up $0.04 | $184.36 | $184.35 | 5,225 |
| 01:09 PM | $184.31 | Up $0.01 | $184.31 | $184.29 | 4,356 |
| 01:09 PM | $184.31 | Up $0.00 | $184.31 | $184.29 | 0 |
| 01:08 PM | $184.30 | Down $ -0.02 | $184.31 | $184.28 | 2,450 |
| 01:07 PM | $184.32 | Down $ -0.03 | $184.34 | $184.30 | 6,599 |
| 01:06 PM | $184.35 | Down $ -0.02 | $184.39 | $184.35 | 14,746 |
| 01:05 PM | $184.37 | Up $0.06 | $184.38 | $184.32 | 10,611 |
| 01:04 PM | $184.32 | Down $ -0.02 | $184.33 | $184.31 | 7,786 |
| 01:03 PM | $184.33 | Up $0.00 | $184.34 | $184.32 | 6,627 |
| 01:02 PM | $184.33 | Down $ -0.03 | $184.36 | $184.32 | 30,139 |
| 01:01 PM | $184.36 | Up $0.00 | $184.37 | $184.32 | 19,820 |
| 01:00 PM | $184.36 | Down $ -0.04 | $184.41 | $184.35 | 17,512 |
| 12:59 PM | $184.40 | Down $ -0.03 | $184.43 | $184.38 | 22,264 |
| 12:58 PM | $184.44 | Up $0.00 | $184.44 | $184.40 | 2,842 |
| 12:57 PM | $184.43 | Up $0.00 | $184.44 | $184.41 | 3,555 |
| 12:56 PM | $184.43 | Down $ -0.05 | $184.47 | $184.43 | 11,337 |
| 12:55 PM | $184.48 | Up $0.02 | $184.49 | $184.46 | 30,327 |
| 12:54 PM | $184.46 | Up $0.00 | $184.46 | $184.45 | 3,248 |
| 12:53 PM | $184.46 | Down $ -0.02 | $184.47 | $184.43 | 3,015 |
| 12:48 PM | $184.48 | Down $ -0.01 | $184.48 | $184.46 | 22,096 |
| 12:48 PM | $184.48 | Up $0.00 | $184.48 | $184.46 | 0 |
| 12:48 PM | $184.48 | Up $0.00 | $184.48 | $184.46 | 0 |
| 12:48 PM | $184.48 | Up $0.00 | $184.48 | $184.46 | 0 |
| 12:48 PM | $184.48 | Up $0.00 | $184.48 | $184.46 | 0 |
| 12:47 PM | $184.49 | Up $0.05 | $184.49 | $184.44 | 7,771 |
| 12:46 PM | $184.44 | Down $ -0.05 | $184.49 | $184.44 | 21,049 |
| 12:45 PM | $184.49 | Up $0.04 | $184.49 | $184.45 | 5,600 |
| 12:44 PM | $184.45 | Down $ -0.04 | $184.49 | $184.45 | 15,017 |
| 12:43 PM | $184.49 | Up $0.06 | $184.49 | $184.44 | 6,476 |
| 12:42 PM | $184.43 | Up $0.01 | $184.44 | $184.42 | 8,598 |
| 12:41 PM | $184.42 | Down $ -0.02 | $184.44 | $184.42 | 6,809 |
| 12:40 PM | $184.44 | Up $0.00 | $184.46 | $184.44 | 16,143 |
| 12:39 PM | $184.44 | Down $ -0.04 | $184.47 | $184.44 | 3,850 |
| 12:38 PM | $184.48 | Up $0.01 | $184.49 | $184.48 | 2,468 |
| 12:36 PM | $184.47 | Down $ -0.04 | $184.50 | $184.47 | 2,400 |
| 12:36 PM | $184.47 | Up $0.00 | $184.50 | $184.47 | 0 |
| 12:35 PM | $184.51 | Down $ -0.03 | $184.54 | $184.50 | 7,216 |
| 12:34 PM | $184.54 | Up $0.05 | $184.54 | $184.50 | 10,059 |
| 12:33 PM | $184.49 | Up $0.01 | $184.49 | $184.48 | 3,360 |
| 12:32 PM | $184.48 | Down $ -0.03 | $184.52 | $184.47 | 21,014 |
| 12:31 PM | $184.51 | Up $0.04 | $184.51 | $184.47 | 14,344 |
| 12:30 PM | $184.47 | Up $0.07 | $184.47 | $184.40 | 13,632 |
| 12:29 PM | $184.40 | Down $ -0.03 | $184.42 | $184.39 | 14,287 |
| 12:28 PM | $184.43 | Down $ -0.01 | $184.45 | $184.43 | 16,918 |
| 12:27 PM | $184.44 | Up $0.03 | $184.44 | $184.40 | 27,107 |
| 12:26 PM | $184.41 | Up $0.03 | $184.42 | $184.37 | 14,539 |
| 12:25 PM | $184.38 | Down $ -0.04 | $184.42 | $184.37 | 18,206 |
| 12:24 PM | $184.42 | Down $ -0.01 | $184.46 | $184.42 | 29,163 |
| 12:23 PM | $184.43 | Up $0.02 | $184.44 | $184.39 | 3,741 |
| 12:22 PM | $184.41 | Up $0.04 | $184.41 | $184.37 | 40,763 |
| 12:21 PM | $184.37 | Down $ -0.03 | $184.38 | $184.37 | 1,731 |
| 12:19 PM | $184.41 | Up $0.01 | $184.43 | $184.40 | 18,816 |
| 12:19 PM | $184.41 | Up $0.00 | $184.43 | $184.40 | 0 |
| 12:18 PM | $184.40 | Down $0.00 | $184.41 | $184.38 | 18,378 |
| 12:17 PM | $184.40 | Up $0.00 | $184.41 | $184.38 | 9,082 |
| 12:16 PM | $184.40 | Down $ -0.03 | $184.43 | $184.39 | 9,531 |
| 12:15 PM | $184.43 | Up $0.02 | $184.44 | $184.39 | 12,305 |
| 12:14 PM | $184.41 | Up $0.01 | $184.41 | $184.39 | 8,798 |
| 12:13 PM | $184.40 | Down $ -0.03 | $184.43 | $184.40 | 20,616 |
| 12:12 PM | $184.43 | Up $0.03 | $184.44 | $184.40 | 18,870 |
| 12:11 PM | $184.40 | Down $ -0.08 | $184.48 | $184.39 | 44,611 |
| 12:10 PM | $184.48 | Up $0.03 | $184.49 | $184.42 | 17,721 |
| 12:09 PM | $184.45 | Down $ -0.04 | $184.52 | $184.45 | 16,095 |
| 12:08 PM | $184.49 | Up $0.01 | $184.52 | $184.48 | 7,372 |
| 12:07 PM | $184.48 | Down $ -0.02 | $184.51 | $184.46 | 17,347 |
| 12:06 PM | $184.50 | Down $ -0.03 | $184.53 | $184.48 | 8,882 |
| 12:05 PM | $184.52 | Up $0.03 | $184.52 | $184.49 | 10,475 |
| 12:04 PM | $184.49 | Down $ -0.05 | $184.55 | $184.48 | 41,998 |
| 12:03 PM | $184.54 | Up $0.03 | $184.54 | $184.50 | 11,296 |
| 12:02 PM | $184.51 | Up $0.00 | $184.51 | $184.49 | 12,789 |
| 12:01 PM | $184.51 | Up $0.04 | $184.51 | $184.45 | 27,863 |
| 12:00 PM | $184.46 | Up $0.01 | $184.48 | $184.43 | 21,161 |
| 11:59 AM | $184.45 | Up $0.03 | $184.46 | $184.39 | 15,429 |
| 11:58 AM | $184.42 | Down $ -0.01 | $184.46 | $184.42 | 69,554 |
| 11:57 AM | $184.43 | Up $0.02 | $184.43 | $184.37 | 34,073 |
| 11:56 AM | $184.41 | Up $0.02 | $184.41 | $184.38 | 7,947 |
| 11:55 AM | $184.39 | Up $0.00 | $184.41 | $184.36 | 11,170 |
| 11:54 AM | $184.39 | Down $ -0.02 | $184.39 | $184.36 | 5,039 |
| 11:50 AM | $184.40 | Down $ -0.02 | $184.42 | $184.38 | 16,530 |
| 11:50 AM | $184.40 | Up $0.00 | $184.42 | $184.38 | 0 |
| 11:50 AM | $184.40 | Up $0.00 | $184.42 | $184.38 | 0 |
| 11:50 AM | $184.40 | Up $0.00 | $184.42 | $184.38 | 0 |
| 11:49 AM | $184.42 | Up $0.02 | $184.42 | $184.38 | 39,275 |
| 11:48 AM | $184.40 | Down $ -0.03 | $184.43 | $184.40 | 9,603 |
| 11:47 AM | $184.44 | Up $0.02 | $184.46 | $184.42 | 7,394 |
| 11:46 AM | $184.42 | Up $0.07 | $184.43 | $184.35 | 13,964 |
| 11:45 AM | $184.35 | Down $ -0.03 | $184.39 | $184.35 | 13,598 |
| 11:44 AM | $184.38 | Down $ -0.01 | $184.39 | $184.35 | 7,421 |
| 11:43 AM | $184.39 | Up $0.02 | $184.39 | $184.35 | 5,974 |
| 11:42 AM | $184.37 | Up $0.03 | $184.38 | $184.28 | 13,546 |
| 11:41 AM | $184.34 | Down $ -0.03 | $184.38 | $184.30 | 26,886 |
| 11:40 AM | $184.37 | Down $ -0.01 | $184.39 | $184.36 | 4,235 |
| 11:39 AM | $184.38 | Down $ -0.04 | $184.43 | $184.38 | 16,993 |
| 11:38 AM | $184.42 | Down $ -0.05 | $184.48 | $184.42 | 9,562 |
| 11:37 AM | $184.47 | Up $0.05 | $184.48 | $184.40 | 11,407 |
| 11:36 AM | $184.42 | Down $ -0.02 | $184.46 | $184.39 | 31,628 |
| 11:35 AM | $184.44 | Down $ -0.02 | $184.46 | $184.42 | 11,458 |
| 11:34 AM | $184.46 | Up $0.03 | $184.48 | $184.41 | 12,279 |
| 11:33 AM | $184.43 | Up $0.01 | $184.45 | $184.40 | 11,254 |
| 11:32 AM | $184.42 | Up $0.08 | $184.44 | $184.34 | 12,358 |
| 11:31 AM | $184.34 | Down $ -0.07 | $184.46 | $184.34 | 32,398 |
| 11:30 AM | $184.41 | Up $0.09 | $184.41 | $184.32 | 56,901 |
| 11:29 AM | $184.32 | Up $0.06 | $184.32 | $184.24 | 38,704 |
| 11:28 AM | $184.26 | Up $0.02 | $184.29 | $184.23 | 15,021 |
| 11:27 AM | $184.24 | Down $ -0.08 | $184.36 | $184.24 | 13,451 |
| 11:26 AM | $184.33 | Up $0.07 | $184.35 | $184.25 | 19,089 |
| 11:25 AM | $184.25 | Down $ -0.01 | $184.26 | $184.24 | 8,500 |
| 11:23 AM | $184.26 | Up $0.00 | $184.27 | $184.25 | 21,338 |
| 11:23 AM | $184.26 | Up $0.00 | $184.27 | $184.25 | 0 |
| 11:22 AM | $184.26 | Down $ -0.07 | $184.35 | $184.26 | 25,204 |
| 11:21 AM | $184.33 | Down $ -0.02 | $184.37 | $184.32 | 5,094 |
| 11:20 AM | $184.35 | Down $ -0.03 | $184.41 | $184.35 | 13,272 |
| 11:19 AM | $184.38 | Down $ -0.04 | $184.44 | $184.36 | 13,874 |
| 11:18 AM | $184.42 | Down $ -0.01 | $184.43 | $184.39 | 4,099 |
| 11:17 AM | $184.43 | Down $ -0.05 | $184.46 | $184.41 | 15,390 |
| 11:16 AM | $184.48 | Up $0.12 | $184.48 | $184.35 | 27,671 |
| 11:15 AM | $184.36 | Down $ -0.04 | $184.43 | $184.36 | 7,615 |
| 11:14 AM | $184.40 | Down $ -0.04 | $184.46 | $184.37 | 15,750 |
| 11:13 AM | $184.45 | Up $0.04 | $184.45 | $184.40 | 23,942 |
| 11:12 AM | $184.40 | Up $0.01 | $184.41 | $184.36 | 4,552 |
| 11:11 AM | $184.39 | Down $ -0.07 | $184.47 | $184.39 | 12,558 |
| 11:10 AM | $184.46 | Up $0.08 | $184.46 | $184.35 | 45,693 |
| 11:09 AM | $184.38 | Down $ -0.02 | $184.39 | $184.36 | 12,300 |
| 11:08 AM | $184.40 | Down $ -0.10 | $184.48 | $184.39 | 20,398 |
| 11:07 AM | $184.50 | Down $ -0.01 | $184.54 | $184.50 | 15,570 |
| 11:06 AM | $184.51 | Up $0.00 | $184.54 | $184.50 | 33,161 |
| 11:05 AM | $184.51 | Up $0.04 | $184.51 | $184.46 | 16,802 |
| 11:04 AM | $184.46 | Down $ -0.01 | $184.48 | $184.46 | 8,861 |
| 11:03 AM | $184.47 | Up $0.01 | $184.48 | $184.45 | 6,462 |
| 11:02 AM | $184.46 | Up $0.03 | $184.46 | $184.41 | 17,544 |
| 11:01 AM | $184.43 | Up $0.05 | $184.49 | $184.40 | 19,147 |
| 11:00 AM | $184.38 | Up $0.06 | $184.38 | $184.31 | 10,808 |
| 10:59 AM | $184.32 | Down $ -0.03 | $184.36 | $184.32 | 6,592 |
| 10:58 AM | $184.36 | Up $0.10 | $184.37 | $184.25 | 36,225 |
| 10:57 AM | $184.26 | Down $ -0.03 | $184.29 | $184.25 | 6,886 |
| 10:56 AM | $184.28 | Down $ -0.09 | $184.37 | $184.25 | 73,722 |
| 10:55 AM | $184.37 | Down $ -0.01 | $184.38 | $184.35 | 111,363 |
| 10:54 AM | $184.38 | Up $0.02 | $184.41 | $184.37 | 21,584 |
| 10:53 AM | $184.36 | Down $ -0.12 | $184.47 | $184.36 | 15,344 |
| 10:52 AM | $184.48 | Up $0.07 | $184.48 | $184.41 | 7,998 |
| 10:51 AM | $184.41 | Up $0.09 | $184.42 | $184.31 | 19,574 |
| 10:50 AM | $184.32 | Up $0.01 | $184.35 | $184.31 | 15,365 |
| 10:49 AM | $184.31 | Down $ -0.04 | $184.37 | $184.31 | 5,515 |
| 10:48 AM | $184.36 | Up $0.10 | $184.36 | $184.26 | 7,127 |
| 10:47 AM | $184.25 | Up $0.09 | $184.26 | $184.15 | 7,958 |
| 10:46 AM | $184.16 | Up $0.07 | $184.19 | $184.09 | 34,038 |
| 10:45 AM | $184.09 | Down $ -0.01 | $184.12 | $184.06 | 18,828 |
| 10:44 AM | $184.10 | Up $0.07 | $184.13 | $184.02 | 64,412 |
| 10:43 AM | $184.03 | Up $0.11 | $184.07 | $183.91 | 31,232 |
| 10:42 AM | $183.92 | Up $0.06 | $183.95 | $183.87 | 22,085 |
| 10:41 AM | $183.86 | Up $0.06 | $183.88 | $183.78 | 5,958 |
| 10:40 AM | $183.79 | Up $0.03 | $183.79 | $183.72 | 19,836 |
| 10:39 AM | $183.76 | Up $0.05 | $183.78 | $183.68 | 20,288 |
| 10:38 AM | $183.71 | Up $0.03 | $183.74 | $183.70 | 22,283 |
| 10:37 AM | $183.68 | Down $ -0.07 | $183.77 | $183.68 | 14,342 |
| 10:36 AM | $183.75 | Up $0.06 | $183.75 | $183.66 | 20,503 |
| 10:35 AM | $183.69 | Down $ -0.07 | $183.77 | $183.68 | 20,627 |
| 10:34 AM | $183.76 | Down $ -0.04 | $183.78 | $183.73 | 14,344 |
| 10:33 AM | $183.80 | Down $ -0.09 | $183.90 | $183.79 | 41,058 |
| 10:32 AM | $183.89 | Up $0.03 | $183.89 | $183.81 | 26,184 |
| 10:31 AM | $183.86 | Down $ -0.14 | $184.00 | $183.85 | 14,403 |
| 10:30 AM | $184.00 | Down $ -0.07 | $184.07 | $183.98 | 30,253 |
| 10:29 AM | $184.07 | Down $ -0.05 | $184.14 | $184.04 | 16,463 |
| 10:28 AM | $184.12 | Down $ -0.06 | $184.18 | $184.11 | 20,981 |
| 10:27 AM | $184.18 | Up $0.01 | $184.18 | $184.12 | 21,707 |
| 10:26 AM | $184.17 | Up $0.03 | $184.19 | $184.12 | 13,457 |
| 10:25 AM | $184.14 | Down $ -0.04 | $184.21 | $184.14 | 66,230 |
| 10:24 AM | $184.18 | Down $ -0.04 | $184.24 | $184.15 | 65,336 |
| 10:23 AM | $184.22 | Down $ -0.01 | $184.25 | $184.19 | 16,521 |
| 10:22 AM | $184.23 | Up $0.01 | $184.24 | $184.15 | 18,172 |
| 10:21 AM | $184.22 | Up $0.13 | $184.22 | $184.09 | 33,914 |
| 10:20 AM | $184.09 | Down $ -0.06 | $184.19 | $184.09 | 27,543 |
| 10:19 AM | $184.15 | Up $0.06 | $184.18 | $184.06 | 30,561 |
| 10:18 AM | $184.09 | Down $ -0.10 | $184.19 | $184.08 | 60,881 |
| 10:17 AM | $184.19 | Up $0.04 | $184.22 | $184.16 | 27,884 |
| 10:16 AM | $184.15 | Up $0.01 | $184.19 | $184.14 | 23,949 |
| 10:15 AM | $184.14 | Down $ -0.06 | $184.21 | $184.14 | 35,204 |
| 10:14 AM | $184.20 | Up $0.02 | $184.23 | $184.17 | 28,765 |
| 10:13 AM | $184.18 | Up $0.13 | $184.18 | $184.06 | 55,115 |
| 10:12 AM | $184.05 | Down $ -0.02 | $184.12 | $184.04 | 77,685 |
| 10:11 AM | $184.07 | Down $ -0.01 | $184.12 | $184.05 | 110,246 |
| 10:10 AM | $184.08 | Down $ -0.03 | $184.13 | $184.06 | 73,139 |
| 10:09 AM | $184.11 | Up $0.02 | $184.11 | $184.04 | 55,259 |
| 10:08 AM | $184.09 | Down $ -0.02 | $184.14 | $184.09 | 22,864 |
| 10:07 AM | $184.11 | Up $0.08 | $184.14 | $184.03 | 18,056 |
| 10:06 AM | $184.03 | Up $0.06 | $184.04 | $183.95 | 16,123 |
| 10:05 AM | $183.97 | Up $0.06 | $183.97 | $183.88 | 15,011 |
| 10:04 AM | $183.91 | Up $0.13 | $183.94 | $183.78 | 20,307 |
| 10:03 AM | $183.78 | Up $0.02 | $183.81 | $183.73 | 67,622 |
| 10:02 AM | $183.76 | Up $0.13 | $183.77 | $183.60 | 48,824 |
| 10:01 AM | $183.63 | Up $0.20 | $183.64 | $183.42 | 115,489 |
| 10:00 AM | $183.43 | Down $ -0.06 | $183.53 | $183.40 | 52,193 |
| 09:59 AM | $183.49 | Up $0.11 | $183.49 | $183.39 | 21,411 |
| 09:58 AM | $183.38 | Up $0.06 | $183.40 | $183.32 | 30,071 |
| 09:57 AM | $183.32 | Up $0.02 | $183.37 | $183.29 | 13,503 |
| 09:56 AM | $183.30 | Down $ -0.17 | $183.45 | $183.30 | 20,689 |
| 09:55 AM | $183.47 | Up $0.12 | $183.47 | $183.32 | 22,355 |
| 09:54 AM | $183.35 | Up $0.00 | $183.35 | $183.29 | 26,718 |
| 09:53 AM | $183.35 | Up $0.22 | $183.36 | $183.31 | 23,450 |
| 09:51 AM | $183.13 | Up $0.08 | $183.20 | $183.06 | 15,834 |
| 09:51 AM | $183.13 | Up $0.00 | $183.20 | $183.06 | 0 |
| 09:50 AM | $183.05 | Down $ -0.20 | $183.24 | $183.05 | 55,531 |
| 09:49 AM | $183.25 | Up $0.03 | $183.29 | $183.16 | 38,173 |
| 09:48 AM | $183.22 | Down $ -0.05 | $183.27 | $183.12 | 19,664 |
| 09:47 AM | $183.27 | Down $ -0.05 | $183.35 | $183.27 | 9,521 |
| 09:46 AM | $183.32 | Up $0.14 | $183.35 | $183.18 | 87,305 |
| 09:45 AM | $183.18 | Down $ -0.15 | $183.20 | $183.16 | 4,201 |
| 09:43 AM | $183.33 | Down $ -0.02 | $183.39 | $183.33 | 14,623 |
| 09:43 AM | $183.33 | Up $0.00 | $183.39 | $183.33 | 0 |
| 09:42 AM | $183.35 | Down $ -0.02 | $183.39 | $183.35 | 6,593 |
| 09:41 AM | $183.37 | Down $ -0.03 | $183.46 | $183.36 | 23,555 |
| 09:40 AM | $183.40 | Down $ -0.12 | $183.53 | $183.39 | 26,786 |
| 09:39 AM | $183.52 | Up $0.01 | $183.53 | $183.45 | 45,486 |
| 09:38 AM | $183.51 | Up $0.02 | $183.55 | $183.49 | 38,001 |
| 09:37 AM | $183.49 | Up $0.07 | $183.50 | $183.40 | 91,334 |
| 09:36 AM | $183.42 | Up $0.08 | $183.42 | $183.34 | 46,089 |
| 09:35 AM | $183.34 | Up $0.21 | $183.38 | $183.31 | 50,127 |
| 09:33 AM | $183.13 | Down $ -0.03 | $183.13 | $183.13 | 3,175 |
| 09:33 AM | $183.13 | Up $0.00 | $183.13 | $183.13 | 0 |
| 09:32 AM | $183.16 | Up $0.19 | $183.18 | $182.97 | 6,362 |
| 09:31 AM | $182.98 | Down $ -0.16 | $183.09 | $182.93 | 18,460 |
| 09:30 AM | $183.13 | Up $0.55 | $183.25 | $183.10 | 21,108 |
| Previous close | $182.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-08-2025 | $184.95 | $184.43 | $184.99 | $184.28 | 2,829,565 |
| 11-08-2025 | $182.58 | $182.92 | $183.19 | $182.27 | 3,740,260 |
| 08-08-2025 | $183.08 | $183.23 | $183.62 | $182.75 | 3,176,750 |
| 07-08-2025 | $182.75 | $182.40 | $183.00 | $182.14 | 4,844,903 |
| 06-08-2025 | $182.86 | $183.34 | $183.41 | $182.85 | 3,363,935 |
| 05-08-2025 | $183.27 | $183.06 | $183.78 | $183.00 | 3,817,334 |
| 04-08-2025 | $183.78 | $183.57 | $183.93 | $183.26 | 4,353,261 |
| 01-08-2025 | $181.56 | $181.66 | $182.27 | $180.81 | 6,904,046 |
| 31-07-2025 | $183.56 | $184.82 | $185.21 | $183.20 | 7,759,065 |
| 30-07-2025 | $185.32 | $186.42 | $186.92 | $184.40 | 7,249,913 |
| 29-07-2025 | $186.53 | $186.30 | $186.67 | $186.07 | 3,206,245 |
| 28-07-2025 | $186.62 | $187.37 | $187.51 | $186.50 | 2,562,680 |
| 25-07-2025 | $187.74 | $186.94 | $187.84 | $186.79 | 3,082,231 |
| 24-07-2025 | $186.82 | $187.30 | $187.34 | $186.79 | 3,819,406 |
| 23-07-2025 | $187.43 | $187.02 | $187.46 | $186.92 | 6,324,102 |
| 22-07-2025 | $185.89 | $184.98 | $186.16 | $184.87 | 4,259,613 |
| 21-07-2025 | $183.60 | $184.83 | $184.87 | $183.57 | 3,608,925 |
| 18-07-2025 | $184.18 | $184.43 | $184.48 | $183.71 | 3,639,160 |
| 17-07-2025 | $184.23 | $183.78 | $184.40 | $183.34 | 3,616,215 |
| 16-07-2025 | $182.76 | $181.78 | $182.98 | $181.58 | 2,564,429 |
| 15-07-2025 | $182.05 | $183.03 | $183.18 | $182.02 | 4,494,820 |
| 14-07-2025 | $184.58 | $184.17 | $184.76 | $183.95 | 3,415,955 |
| 11-07-2025 | $184.41 | $184.24 | $184.90 | $184.01 | 3,584,226 |
| 10-07-2025 | $185.78 | $186.13 | $186.49 | $185.63 | 4,036,579 |
| 09-07-2025 | $184.71 | $184.05 | $184.81 | $183.89 | 4,313,891 |
| 08-07-2025 | $184.19 | $184.57 | $184.78 | $183.89 | 4,154,025 |
| 07-07-2025 | $183.66 | $183.93 | $184.14 | $182.70 | 6,573,986 |
| 03-07-2025 | $185.18 | $185.29 | $185.52 | $185.10 | 1,810,506 |
| 02-07-2025 | $184.33 | $183.74 | $184.44 | $183.51 | 3,399,140 |
| 01-07-2025 | $183.87 | $184.21 | $184.77 | $183.37 | 8,241,753 |
Graphs are not available, please refer to the detailed table