Quotes and Market Data
Find a quote
Invesco S&P 500 Equal Weight ETF
185.18 Up 0.00 (0.00 %)
Delayed : 2025/07/03 17:00:00
- Previous close $185.18
- Opening $184.65
- Price Ask $185.03
- Price Bid $185.03
- Size Bid 1
- Size Ask 3
- Today High $185.52
- Today Low $184.65
- 52 Weeks High $188.16
- 52 Weeks Low $150.35
- Volume 8,503,368
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 128,805 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 01:00 PM | $185.18 | Up $0.00 | $185.24 | $185.18 | 0 |
| 12:59 PM | $185.18 | Down $ -0.03 | $185.24 | $185.11 | 340,787 |
| 12:58 PM | $185.21 | Down $ -0.03 | $185.25 | $185.18 | 149,410 |
| 12:57 PM | $185.24 | Up $0.03 | $185.25 | $185.17 | 156,025 |
| 12:56 PM | $185.21 | Up $0.01 | $185.25 | $185.15 | 150,682 |
| 12:55 PM | $185.20 | Up $0.02 | $185.20 | $185.14 | 128,507 |
| 12:54 PM | $185.18 | Up $0.04 | $185.20 | $185.14 | 111,479 |
| 12:53 PM | $185.14 | Down $ -0.09 | $185.22 | $185.10 | 103,006 |
| 12:52 PM | $185.23 | Down $ -0.05 | $185.30 | $185.23 | 80,306 |
| 12:51 PM | $185.28 | Down $ -0.01 | $185.33 | $185.27 | 61,421 |
| 12:50 PM | $185.29 | Up $0.01 | $185.36 | $185.26 | 109,428 |
| 12:49 PM | $185.28 | Down $ -0.06 | $185.34 | $185.28 | 63,073 |
| 12:48 PM | $185.34 | Down $ -0.02 | $185.37 | $185.33 | 51,823 |
| 12:47 PM | $185.36 | Up $0.01 | $185.36 | $185.31 | 63,368 |
| 12:46 PM | $185.35 | Down $ -0.08 | $185.44 | $185.34 | 17,303 |
| 12:45 PM | $185.43 | Down $ -0.03 | $185.47 | $185.39 | 33,011 |
| 12:44 PM | $185.46 | Down $ -0.03 | $185.51 | $185.46 | 24,247 |
| 12:43 PM | $185.49 | Down $ -0.02 | $185.51 | $185.48 | 18,026 |
| 12:42 PM | $185.51 | Up $0.03 | $185.52 | $185.46 | 19,793 |
| 12:41 PM | $185.47 | Down $ -0.02 | $185.50 | $185.46 | 8,519 |
| 12:40 PM | $185.49 | Up $0.03 | $185.49 | $185.46 | 21,249 |
| 12:39 PM | $185.46 | Up $0.01 | $185.46 | $185.44 | 55,138 |
| 12:38 PM | $185.45 | Up $0.01 | $185.45 | $185.42 | 12,275 |
| 12:37 PM | $185.44 | Up $0.00 | $185.44 | $185.43 | 9,138 |
| 12:36 PM | $185.44 | Down $ -0.01 | $185.46 | $185.44 | 8,098 |
| 12:35 PM | $185.45 | Up $0.03 | $185.45 | $185.42 | 13,956 |
| 12:34 PM | $185.42 | Up $0.00 | $185.42 | $185.40 | 19,320 |
| 12:33 PM | $185.42 | Up $0.03 | $185.42 | $185.39 | 10,831 |
| 12:32 PM | $185.39 | Up $0.00 | $185.40 | $185.38 | 10,337 |
| 12:31 PM | $185.39 | Up $0.04 | $185.39 | $185.33 | 10,566 |
| 12:30 PM | $185.34 | Up $0.04 | $185.34 | $185.30 | 28,880 |
| 12:29 PM | $185.30 | Down $ -0.02 | $185.33 | $185.30 | 15,467 |
| 12:28 PM | $185.33 | Up $0.01 | $185.33 | $185.31 | 11,973 |
| 12:27 PM | $185.32 | Up $0.02 | $185.33 | $185.30 | 9,331 |
| 12:26 PM | $185.30 | Up $0.01 | $185.30 | $185.27 | 11,281 |
| 12:25 PM | $185.28 | Up $0.00 | $185.28 | $185.25 | 31,568 |
| 12:24 PM | $185.28 | Down $ -0.01 | $185.30 | $185.27 | 22,403 |
| 12:23 PM | $185.29 | Up $0.01 | $185.30 | $185.28 | 10,959 |
| 12:22 PM | $185.28 | Up $0.05 | $185.29 | $185.22 | 17,266 |
| 12:21 PM | $185.23 | Up $0.03 | $185.23 | $185.19 | 19,275 |
| 12:20 PM | $185.20 | Down $ -0.03 | $185.23 | $185.19 | 11,607 |
| 12:19 PM | $185.23 | Up $0.01 | $185.23 | $185.20 | 11,907 |
| 12:18 PM | $185.22 | Up $0.00 | $185.22 | $185.21 | 12,228 |
| 12:17 PM | $185.22 | Up $0.03 | $185.23 | $185.19 | 15,895 |
| 12:16 PM | $185.19 | Down $ -0.03 | $185.22 | $185.19 | 14,850 |
| 12:15 PM | $185.22 | Down $ -0.04 | $185.26 | $185.20 | 9,900 |
| 12:14 PM | $185.26 | Down $ -0.05 | $185.30 | $185.26 | 12,704 |
| 12:13 PM | $185.31 | Down $ -0.04 | $185.34 | $185.31 | 9,643 |
| 12:12 PM | $185.35 | Up $0.00 | $185.35 | $185.33 | 11,068 |
| 12:11 PM | $185.35 | Up $0.03 | $185.35 | $185.31 | 14,674 |
| 12:10 PM | $185.31 | Up $0.03 | $185.32 | $185.28 | 10,419 |
| 12:09 PM | $185.28 | Up $0.00 | $185.31 | $185.28 | 7,242 |
| 12:08 PM | $185.28 | Up $0.01 | $185.28 | $185.26 | 5,968 |
| 12:07 PM | $185.26 | Up $0.01 | $185.27 | $185.25 | 9,849 |
| 12:06 PM | $185.26 | Up $0.01 | $185.27 | $185.24 | 11,376 |
| 12:05 PM | $185.24 | Down $0.00 | $185.26 | $185.24 | 25,545 |
| 12:04 PM | $185.25 | Down $ -0.01 | $185.27 | $185.24 | 7,772 |
| 12:03 PM | $185.26 | Down $ -0.01 | $185.26 | $185.24 | 13,674 |
| 12:02 PM | $185.27 | Down $ -0.01 | $185.29 | $185.26 | 8,399 |
| 12:01 PM | $185.28 | Down $ -0.03 | $185.33 | $185.28 | 12,301 |
| 12:00 PM | $185.32 | Up $0.00 | $185.32 | $185.28 | 12,707 |
| 11:59 AM | $185.31 | Up $0.03 | $185.31 | $185.29 | 13,006 |
| 11:58 AM | $185.28 | Up $0.00 | $185.29 | $185.27 | 12,262 |
| 11:57 AM | $185.27 | Down $ -0.01 | $185.29 | $185.27 | 15,515 |
| 11:56 AM | $185.28 | Down $ -0.05 | $185.32 | $185.27 | 15,540 |
| 11:55 AM | $185.33 | Up $0.01 | $185.34 | $185.33 | 10,282 |
| 11:54 AM | $185.32 | Up $0.01 | $185.34 | $185.31 | 20,875 |
| 11:53 AM | $185.32 | Down $ -0.03 | $185.34 | $185.32 | 3,089 |
| 11:52 AM | $185.34 | Up $0.03 | $185.35 | $185.32 | 28,032 |
| 11:51 AM | $185.31 | Down $ -0.03 | $185.34 | $185.29 | 24,934 |
| 11:50 AM | $185.34 | Up $0.02 | $185.37 | $185.32 | 37,695 |
| 11:49 AM | $185.32 | Down $ -0.01 | $185.34 | $185.32 | 13,974 |
| 11:48 AM | $185.33 | Up $0.01 | $185.35 | $185.31 | 15,415 |
| 11:47 AM | $185.33 | Up $0.00 | $185.34 | $185.31 | 30,117 |
| 11:46 AM | $185.32 | Down $ -0.04 | $185.37 | $185.32 | 18,265 |
| 11:45 AM | $185.36 | Up $0.00 | $185.36 | $185.32 | 25,902 |
| 11:44 AM | $185.36 | Up $0.00 | $185.37 | $185.35 | 10,553 |
| 11:43 AM | $185.36 | Up $0.03 | $185.37 | $185.33 | 24,915 |
| 11:42 AM | $185.33 | Down $ -0.02 | $185.36 | $185.33 | 45,474 |
| 11:41 AM | $185.35 | Up $0.03 | $185.36 | $185.32 | 40,908 |
| 11:40 AM | $185.32 | Up $0.04 | $185.33 | $185.29 | 25,559 |
| 11:39 AM | $185.28 | Down $ -0.03 | $185.32 | $185.28 | 31,183 |
| 11:38 AM | $185.31 | Down $ -0.01 | $185.33 | $185.30 | 40,979 |
| 11:37 AM | $185.32 | Down $ -0.02 | $185.37 | $185.32 | 30,251 |
| 11:36 AM | $185.34 | Up $0.02 | $185.35 | $185.32 | 59,738 |
| 11:35 AM | $185.32 | Up $0.01 | $185.32 | $185.29 | 28,389 |
| 11:34 AM | $185.31 | Up $0.01 | $185.33 | $185.30 | 36,389 |
| 11:33 AM | $185.30 | Up $0.02 | $185.31 | $185.28 | 28,199 |
| 11:32 AM | $185.28 | Down $ -0.01 | $185.31 | $185.27 | 29,202 |
| 11:31 AM | $185.29 | Up $0.05 | $185.30 | $185.24 | 35,591 |
| 11:30 AM | $185.24 | Up $0.08 | $185.24 | $185.15 | 45,553 |
| 11:29 AM | $185.16 | Up $0.05 | $185.16 | $185.11 | 8,850 |
| 11:28 AM | $185.11 | Up $0.02 | $185.12 | $185.05 | 34,567 |
| 11:27 AM | $185.08 | Down $ -0.03 | $185.11 | $185.08 | 17,297 |
| 11:26 AM | $185.11 | Down $ -0.01 | $185.13 | $185.09 | 24,551 |
| 11:25 AM | $185.13 | Down $ -0.02 | $185.20 | $185.12 | 33,878 |
| 11:24 AM | $185.15 | Down $ -0.05 | $185.21 | $185.15 | 36,945 |
| 11:23 AM | $185.20 | Down $ -0.03 | $185.22 | $185.18 | 50,889 |
| 11:22 AM | $185.22 | Down $ -0.03 | $185.25 | $185.21 | 25,629 |
| 11:21 AM | $185.25 | Up $0.00 | $185.29 | $185.24 | 51,418 |
| 11:20 AM | $185.25 | Down $ -0.01 | $185.27 | $185.23 | 14,948 |
| 11:19 AM | $185.27 | Up $0.03 | $185.27 | $185.21 | 28,102 |
| 11:18 AM | $185.23 | Down $ -0.09 | $185.32 | $185.23 | 31,867 |
| 11:17 AM | $185.32 | Down $ -0.01 | $185.34 | $185.32 | 13,707 |
| 11:16 AM | $185.33 | Down $ -0.01 | $185.37 | $185.33 | 20,113 |
| 11:15 AM | $185.34 | Down $ -0.03 | $185.37 | $185.33 | 50,885 |
| 11:14 AM | $185.37 | Up $0.03 | $185.38 | $185.35 | 15,713 |
| 11:13 AM | $185.34 | Down $ -0.01 | $185.36 | $185.34 | 24,274 |
| 11:12 AM | $185.36 | Up $0.01 | $185.36 | $185.32 | 16,835 |
| 11:11 AM | $185.34 | Up $0.00 | $185.36 | $185.34 | 11,654 |
| 11:10 AM | $185.34 | Down $0.00 | $185.35 | $185.31 | 13,712 |
| 11:09 AM | $185.35 | Down $0.00 | $185.36 | $185.32 | 22,844 |
| 11:08 AM | $185.35 | Down $ -0.08 | $185.43 | $185.35 | 14,990 |
| 11:07 AM | $185.43 | Up $0.03 | $185.43 | $185.40 | 10,777 |
| 11:06 AM | $185.40 | Down $ -0.02 | $185.43 | $185.39 | 12,699 |
| 11:05 AM | $185.42 | Up $0.03 | $185.42 | $185.37 | 14,731 |
| 11:04 AM | $185.39 | Up $0.05 | $185.39 | $185.34 | 8,663 |
| 11:03 AM | $185.34 | Up $0.00 | $185.38 | $185.33 | 21,428 |
| 11:02 AM | $185.34 | Up $0.03 | $185.35 | $185.30 | 29,275 |
| 11:01 AM | $185.31 | Down $ -0.04 | $185.34 | $185.27 | 35,555 |
| 11:00 AM | $185.35 | Up $0.01 | $185.37 | $185.34 | 14,930 |
| 10:59 AM | $185.34 | Down $ -0.04 | $185.40 | $185.34 | 18,015 |
| 10:58 AM | $185.39 | Down $0.00 | $185.39 | $185.37 | 7,627 |
| 10:57 AM | $185.39 | Up $0.02 | $185.39 | $185.37 | 8,358 |
| 10:56 AM | $185.37 | Down $ -0.02 | $185.40 | $185.34 | 26,113 |
| 10:55 AM | $185.39 | Up $0.00 | $185.39 | $185.36 | 20,073 |
| 10:54 AM | $185.39 | Down $ -0.01 | $185.40 | $185.34 | 24,068 |
| 10:53 AM | $185.40 | Down $ -0.01 | $185.40 | $185.35 | 28,234 |
| 10:52 AM | $185.41 | Down $ -0.02 | $185.44 | $185.41 | 18,094 |
| 10:51 AM | $185.43 | Up $0.06 | $185.44 | $185.38 | 24,259 |
| 10:50 AM | $185.37 | Down $ -0.03 | $185.41 | $185.37 | 38,616 |
| 10:49 AM | $185.41 | Down $ -0.03 | $185.46 | $185.40 | 17,136 |
| 10:48 AM | $185.43 | Down $ -0.02 | $185.44 | $185.40 | 68,508 |
| 10:47 AM | $185.45 | Up $0.10 | $185.45 | $185.36 | 14,824 |
| 10:46 AM | $185.35 | Down $ -0.03 | $185.40 | $185.34 | 41,863 |
| 10:45 AM | $185.38 | Down $ -0.01 | $185.41 | $185.37 | 65,058 |
| 10:44 AM | $185.39 | Up $0.06 | $185.39 | $185.31 | 16,216 |
| 10:43 AM | $185.33 | Up $0.05 | $185.34 | $185.28 | 31,724 |
| 10:42 AM | $185.29 | Down $ -0.05 | $185.35 | $185.29 | 19,576 |
| 10:41 AM | $185.33 | Up $0.13 | $185.33 | $185.24 | 17,049 |
| 10:40 AM | $185.20 | Down $ -0.01 | $185.21 | $185.15 | 78,885 |
| 10:39 AM | $185.21 | Up $0.00 | $185.26 | $185.19 | 116,254 |
| 10:38 AM | $185.21 | Up $0.05 | $185.22 | $185.16 | 14,426 |
| 10:37 AM | $185.16 | Up $0.05 | $185.17 | $185.11 | 13,158 |
| 10:36 AM | $185.11 | Up $0.06 | $185.11 | $185.00 | 79,073 |
| 10:35 AM | $185.05 | Down $0.00 | $185.05 | $185.02 | 39,116 |
| 10:34 AM | $185.06 | Down $ -0.02 | $185.08 | $185.01 | 88,709 |
| 10:33 AM | $185.08 | Up $0.01 | $185.09 | $185.05 | 14,918 |
| 10:32 AM | $185.06 | Down $ -0.01 | $185.08 | $185.06 | 13,030 |
| 10:31 AM | $185.07 | Down $ -0.06 | $185.15 | $185.05 | 63,089 |
| 10:30 AM | $185.13 | Up $0.01 | $185.13 | $185.10 | 18,826 |
| 10:29 AM | $185.11 | Up $0.00 | $185.13 | $185.07 | 26,127 |
| 10:28 AM | $185.11 | Up $0.00 | $185.15 | $185.11 | 17,769 |
| 10:27 AM | $185.11 | Down $ -0.01 | $185.14 | $185.11 | 71,308 |
| 10:26 AM | $185.12 | Up $0.02 | $185.15 | $185.10 | 13,695 |
| 10:25 AM | $185.10 | Up $0.00 | $185.12 | $185.07 | 19,985 |
| 10:24 AM | $185.10 | Down $ -0.07 | $185.18 | $185.09 | 46,487 |
| 10:23 AM | $185.17 | Up $0.04 | $185.18 | $185.13 | 29,635 |
| 10:22 AM | $185.13 | Down $ -0.01 | $185.17 | $185.13 | 78,465 |
| 10:21 AM | $185.14 | Down $ -0.03 | $185.20 | $185.12 | 31,664 |
| 10:20 AM | $185.17 | Up $0.01 | $185.20 | $185.15 | 47,183 |
| 10:19 AM | $185.16 | Up $0.01 | $185.17 | $185.11 | 15,813 |
| 10:18 AM | $185.15 | Down $ -0.01 | $185.20 | $185.14 | 48,512 |
| 10:17 AM | $185.16 | Up $0.08 | $185.19 | $185.09 | 19,870 |
| 10:16 AM | $185.09 | Up $0.02 | $185.10 | $185.03 | 13,355 |
| 10:15 AM | $185.07 | Down $ -0.09 | $185.15 | $185.05 | 50,661 |
| 10:14 AM | $185.16 | Up $0.04 | $185.16 | $185.07 | 12,116 |
| 10:13 AM | $185.12 | Up $0.01 | $185.13 | $185.09 | 37,590 |
| 10:12 AM | $185.11 | Down $ -0.06 | $185.19 | $185.09 | 22,753 |
| 10:11 AM | $185.17 | Up $0.01 | $185.18 | $185.13 | 82,459 |
| 10:10 AM | $185.16 | Down $ -0.06 | $185.23 | $185.12 | 23,579 |
| 10:09 AM | $185.22 | Down $ -0.01 | $185.25 | $185.19 | 28,323 |
| 10:08 AM | $185.23 | Down $ -0.08 | $185.33 | $185.22 | 36,787 |
| 10:07 AM | $185.31 | Down $ -0.01 | $185.37 | $185.31 | 60,503 |
| 10:06 AM | $185.32 | Down $ -0.01 | $185.34 | $185.29 | 30,535 |
| 10:05 AM | $185.33 | Up $0.01 | $185.34 | $185.27 | 35,370 |
| 10:04 AM | $185.32 | Up $0.01 | $185.33 | $185.29 | 13,860 |
| 10:03 AM | $185.31 | Up $0.00 | $185.36 | $185.31 | 27,064 |
| 10:02 AM | $185.31 | Up $0.04 | $185.32 | $185.26 | 40,820 |
| 10:01 AM | $185.27 | Up $0.07 | $185.27 | $185.14 | 46,719 |
| 10:00 AM | $185.20 | Up $0.12 | $185.24 | $185.07 | 74,110 |
| 09:59 AM | $185.08 | Down $ -0.11 | $185.16 | $185.06 | 35,695 |
| 09:58 AM | $185.19 | Down $ -0.06 | $185.23 | $185.18 | 9,433 |
| 09:57 AM | $185.25 | Up $0.00 | $185.29 | $185.23 | 8,801 |
| 09:56 AM | $185.25 | Down $ -0.11 | $185.34 | $185.24 | 11,426 |
| 09:55 AM | $185.36 | Down $0.00 | $185.40 | $185.33 | 22,673 |
| 09:54 AM | $185.37 | Up $0.00 | $185.42 | $185.36 | 30,234 |
| 09:53 AM | $185.36 | Up $0.07 | $185.36 | $185.27 | 75,910 |
| 09:52 AM | $185.29 | Up $0.05 | $185.29 | $185.19 | 35,684 |
| 09:51 AM | $185.24 | Up $0.09 | $185.31 | $185.13 | 106,634 |
| 09:50 AM | $185.16 | Up $0.00 | $185.19 | $185.13 | 64,194 |
| 09:49 AM | $185.15 | Up $0.02 | $185.16 | $185.10 | 53,802 |
| 09:48 AM | $185.13 | Up $0.03 | $185.13 | $185.08 | 11,610 |
| 09:47 AM | $185.10 | Down $ -0.02 | $185.11 | $185.04 | 81,204 |
| 09:46 AM | $185.11 | Down $ -0.07 | $185.18 | $185.09 | 6,203 |
| 09:45 AM | $185.18 | Up $0.05 | $185.21 | $185.08 | 68,108 |
| 09:44 AM | $185.13 | Down $ -0.14 | $185.28 | $185.09 | 123,470 |
| 09:43 AM | $185.27 | Down $ -0.01 | $185.28 | $185.21 | 63,514 |
| 09:42 AM | $185.28 | Up $0.10 | $185.30 | $185.17 | 49,762 |
| 09:41 AM | $185.18 | Down $0.00 | $185.21 | $185.16 | 50,603 |
| 09:40 AM | $185.18 | Down $ -0.02 | $185.23 | $185.15 | 29,618 |
| 09:39 AM | $185.20 | Up $0.02 | $185.24 | $185.17 | 67,688 |
| 09:38 AM | $185.18 | Up $0.06 | $185.18 | $185.12 | 57,927 |
| 09:37 AM | $185.12 | Up $0.05 | $185.13 | $185.05 | 66,228 |
| 09:36 AM | $185.07 | Up $0.11 | $185.09 | $184.97 | 77,923 |
| 09:35 AM | $184.96 | Down $ -0.04 | $185.08 | $184.95 | 79,123 |
| 09:34 AM | $185.01 | Up $0.03 | $185.07 | $184.97 | 49,649 |
| 09:33 AM | $184.98 | Up $0.20 | $184.98 | $184.73 | 89,858 |
| 09:32 AM | $184.78 | Down $ -0.03 | $184.92 | $184.77 | 149,847 |
| 09:31 AM | $184.81 | Up $0.03 | $184.89 | $184.73 | 186,936 |
| 09:30 AM | $184.78 | Up $0.49 | $184.87 | $184.65 | 1,750 |
| Previous close | $184.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-07-2025 | $185.18 | $185.30 | $185.52 | $185.10 | 2,418,058 |
| 02-07-2025 | $184.29 | $183.74 | $184.44 | $183.51 | 4,644,041 |
| 01-07-2025 | $183.87 | $184.21 | $184.77 | $183.37 | 10,867,356 |
| 30-06-2025 | $181.75 | $181.16 | $182.03 | $180.83 | 5,717,734 |
| 27-06-2025 | $180.89 | $181.38 | $181.81 | $179.95 | 5,394,166 |
| 26-06-2025 | $180.23 | $179.96 | $180.42 | $179.82 | 4,487,604 |
| 25-06-2025 | $178.88 | $179.07 | $179.31 | $178.60 | 5,943,669 |
| 24-06-2025 | $180.18 | $179.74 | $180.50 | $179.72 | 5,096,532 |
| 23-06-2025 | $178.49 | $177.03 | $178.58 | $175.98 | 8,399,989 |
| 20-06-2025 | $177.68 | $177.89 | $178.02 | $177.21 | 4,754,930 |
| 18-06-2025 | $177.36 | $178.03 | $178.58 | $177.19 | 7,965,437 |
| 17-06-2025 | $177.34 | $178.17 | $178.51 | $177.03 | 5,591,041 |
| 16-06-2025 | $179.06 | $178.99 | $179.34 | $178.66 | 4,840,511 |
| 13-06-2025 | $177.35 | $178.85 | $178.98 | $176.87 | 9,579,941 |
| 12-06-2025 | $179.52 | $179.05 | $179.55 | $178.87 | 4,869,017 |
| 11-06-2025 | $179.10 | $179.60 | $179.86 | $178.52 | 7,231,022 |
| 10-06-2025 | $179.61 | $179.47 | $179.86 | $179.08 | 7,037,851 |
| 09-06-2025 | $178.72 | $178.90 | $179.58 | $178.69 | 5,897,483 |
| 06-06-2025 | $178.69 | $178.49 | $178.82 | $178.01 | 3,918,747 |
| 05-06-2025 | $177.16 | $178.13 | $178.30 | $176.67 | 6,429,094 |
| 04-06-2025 | $177.64 | $178.22 | $178.45 | $177.57 | 3,537,249 |
| 03-06-2025 | $178.04 | $177.77 | $178.21 | $177.67 | 5,356,086 |
| 02-06-2025 | $176.57 | $175.75 | $176.62 | $175.43 | 6,223,985 |
| 30-05-2025 | $176.40 | $175.92 | $177.01 | $174.94 | 5,081,830 |
| 29-05-2025 | $176.50 | $175.27 | $176.57 | $174.99 | 4,281,260 |
| 28-05-2025 | $176.07 | $176.49 | $177.03 | $175.77 | 9,301,372 |
| 27-05-2025 | $177.58 | $177.06 | $177.68 | $177.03 | 4,769,859 |
| 23-05-2025 | $174.33 | $173.75 | $174.88 | $173.65 | 4,684,794 |
| 22-05-2025 | $175.03 | $175.03 | $176.03 | $174.62 | 5,266,623 |
| 21-05-2025 | $175.59 | $177.94 | $178.15 | $175.41 | 7,447,250 |
Graphs are not available, please refer to the detailed table