Quotes and Market Data
Find a quote
Invesco S&P 500 Equal Weight ETF
188.38 Up 0.09 (0.05 %)
Delayed : 2025/09/09 05:37:17
- Previous close $188.29
- Opening $188.48
- Price Ask $188.30
- Price Bid $188.30
- Size Bid 3
- Size Ask 6
- Today High $188.48
- Today Low $187.04
- 52 Weeks High $189.99
- 52 Weeks Low $150.35
- Volume 1
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $188.29 | Down $ -0.07 | $188.38 | $188.29 | 780,106 |
| 03:59 PM | $188.36 | Up $0.07 | $188.39 | $188.30 | 279,826 |
| 03:58 PM | $188.29 | Down $ -0.08 | $188.37 | $188.28 | 86,823 |
| 03:57 PM | $188.37 | Up $0.00 | $188.39 | $188.32 | 88,693 |
| 03:56 PM | $188.37 | Down $0.00 | $188.40 | $188.36 | 84,263 |
| 03:55 PM | $188.38 | Up $0.16 | $188.38 | $188.22 | 217,147 |
| 03:54 PM | $188.22 | Up $0.07 | $188.22 | $188.15 | 94,596 |
| 03:53 PM | $188.15 | Up $0.06 | $188.15 | $188.08 | 61,050 |
| 03:52 PM | $188.09 | Up $0.08 | $188.09 | $188.01 | 65,184 |
| 03:51 PM | $188.02 | Up $0.04 | $188.04 | $187.94 | 93,487 |
| 03:50 PM | $187.97 | Up $0.04 | $188.02 | $187.90 | 258,102 |
| 03:49 PM | $187.93 | Down $0.00 | $187.93 | $187.90 | 109,221 |
| 03:48 PM | $187.93 | Down $0.00 | $187.95 | $187.91 | 55,575 |
| 03:47 PM | $187.94 | Up $0.01 | $187.98 | $187.93 | 49,103 |
| 03:46 PM | $187.92 | Up $0.03 | $187.93 | $187.87 | 20,534 |
| 03:45 PM | $187.90 | Up $0.05 | $187.90 | $187.85 | 20,400 |
| 03:44 PM | $187.85 | Up $0.00 | $187.85 | $187.83 | 19,965 |
| 03:43 PM | $187.85 | Up $0.06 | $187.85 | $187.80 | 15,614 |
| 03:42 PM | $187.79 | Up $0.03 | $187.80 | $187.76 | 14,799 |
| 03:41 PM | $187.76 | Up $0.04 | $187.77 | $187.72 | 13,834 |
| 03:40 PM | $187.72 | Up $0.03 | $187.73 | $187.68 | 32,093 |
| 03:39 PM | $187.69 | Down $0.00 | $187.71 | $187.68 | 18,653 |
| 03:38 PM | $187.69 | Down $ -0.02 | $187.72 | $187.68 | 24,649 |
| 03:37 PM | $187.71 | Up $0.02 | $187.72 | $187.70 | 20,574 |
| 03:36 PM | $187.69 | Up $0.01 | $187.70 | $187.67 | 47,823 |
| 03:35 PM | $187.68 | Up $0.04 | $187.70 | $187.64 | 23,943 |
| 03:34 PM | $187.64 | Down $ -0.03 | $187.66 | $187.63 | 21,334 |
| 03:33 PM | $187.67 | Down $ -0.06 | $187.72 | $187.67 | 33,247 |
| 03:32 PM | $187.73 | Up $0.01 | $187.76 | $187.73 | 27,538 |
| 03:31 PM | $187.72 | Up $0.00 | $187.72 | $187.69 | 21,021 |
| 03:30 PM | $187.72 | Up $0.03 | $187.74 | $187.70 | 22,371 |
| 03:29 PM | $187.69 | Up $0.03 | $187.71 | $187.66 | 21,161 |
| 03:28 PM | $187.66 | Down $ -0.03 | $187.70 | $187.65 | 50,628 |
| 03:27 PM | $187.69 | Up $0.00 | $187.71 | $187.67 | 11,068 |
| 03:26 PM | $187.69 | Down $ -0.04 | $187.75 | $187.68 | 12,525 |
| 03:25 PM | $187.73 | Up $0.00 | $187.73 | $187.70 | 5,968 |
| 03:24 PM | $187.73 | Up $0.01 | $187.74 | $187.72 | 13,132 |
| 03:23 PM | $187.72 | Down $ -0.05 | $187.78 | $187.72 | 15,962 |
| 03:22 PM | $187.77 | Down $0.00 | $187.78 | $187.73 | 17,313 |
| 03:21 PM | $187.77 | Down $ -0.03 | $187.82 | $187.77 | 15,636 |
| 03:20 PM | $187.80 | Down $ -0.02 | $187.83 | $187.79 | 11,478 |
| 03:19 PM | $187.82 | Down $ -0.02 | $187.85 | $187.81 | 14,123 |
| 03:18 PM | $187.84 | Down $ -0.04 | $187.88 | $187.84 | 15,767 |
| 03:17 PM | $187.88 | Up $0.02 | $187.89 | $187.85 | 19,666 |
| 03:16 PM | $187.86 | Up $0.04 | $187.86 | $187.82 | 30,225 |
| 03:15 PM | $187.82 | Up $0.06 | $187.84 | $187.74 | 18,661 |
| 03:14 PM | $187.76 | Up $0.03 | $187.78 | $187.74 | 14,203 |
| 03:13 PM | $187.73 | Up $0.03 | $187.76 | $187.70 | 23,701 |
| 03:12 PM | $187.70 | Down $ -0.06 | $187.76 | $187.66 | 31,195 |
| 03:11 PM | $187.76 | Down $ -0.04 | $187.81 | $187.74 | 52,120 |
| 03:10 PM | $187.80 | Down $ -0.02 | $187.82 | $187.80 | 19,251 |
| 03:09 PM | $187.82 | Down $ -0.03 | $187.87 | $187.82 | 21,382 |
| 03:08 PM | $187.85 | Down $ -0.01 | $187.86 | $187.84 | 5,851 |
| 03:07 PM | $187.86 | Up $0.01 | $187.87 | $187.83 | 23,592 |
| 03:06 PM | $187.86 | Down $ -0.02 | $187.88 | $187.85 | 18,477 |
| 03:05 PM | $187.88 | Up $0.00 | $187.89 | $187.86 | 10,461 |
| 03:04 PM | $187.87 | Down $ -0.01 | $187.89 | $187.85 | 8,083 |
| 03:03 PM | $187.89 | Down $ -0.02 | $187.92 | $187.89 | 9,704 |
| 03:02 PM | $187.91 | Down $ -0.01 | $187.93 | $187.90 | 17,991 |
| 03:01 PM | $187.92 | Up $0.02 | $187.95 | $187.91 | 15,398 |
| 03:00 PM | $187.90 | Down $ -0.06 | $187.95 | $187.88 | 20,922 |
| 02:59 PM | $187.96 | Down $ -0.03 | $188.00 | $187.96 | 15,999 |
| 02:58 PM | $187.99 | Down $ -0.02 | $188.01 | $187.98 | 15,180 |
| 02:57 PM | $188.01 | Up $0.05 | $188.01 | $187.97 | 6,487 |
| 02:56 PM | $187.96 | Up $0.01 | $187.98 | $187.94 | 11,594 |
| 02:55 PM | $187.95 | Up $0.02 | $187.95 | $187.92 | 20,572 |
| 02:54 PM | $187.93 | Up $0.01 | $187.95 | $187.92 | 6,533 |
| 02:53 PM | $187.92 | Down $ -0.04 | $187.97 | $187.91 | 27,628 |
| 02:52 PM | $187.97 | Down $ -0.04 | $188.02 | $187.97 | 7,742 |
| 02:51 PM | $188.01 | Up $0.03 | $188.02 | $187.98 | 6,465 |
| 02:50 PM | $187.98 | Down $0.00 | $188.00 | $187.97 | 19,321 |
| 02:49 PM | $187.98 | Down $ -0.03 | $188.03 | $187.98 | 18,018 |
| 02:48 PM | $188.01 | Up $0.02 | $188.01 | $187.99 | 3,320 |
| 02:47 PM | $187.99 | Up $0.00 | $187.99 | $187.98 | 8,407 |
| 02:46 PM | $187.99 | Up $0.01 | $188.01 | $187.98 | 22,028 |
| 02:45 PM | $187.98 | Up $0.05 | $187.98 | $187.93 | 17,793 |
| 02:44 PM | $187.93 | Up $0.03 | $187.93 | $187.90 | 15,032 |
| 02:43 PM | $187.90 | Up $0.01 | $187.90 | $187.88 | 12,764 |
| 02:42 PM | $187.89 | Up $0.03 | $187.89 | $187.85 | 12,830 |
| 02:41 PM | $187.86 | Up $0.02 | $187.89 | $187.86 | 22,409 |
| 02:40 PM | $187.85 | Down $ -0.06 | $187.90 | $187.85 | 50,134 |
| 02:39 PM | $187.91 | Down $ -0.02 | $187.92 | $187.89 | 6,099 |
| 02:38 PM | $187.93 | Down $ -0.01 | $187.97 | $187.93 | 13,814 |
| 02:37 PM | $187.95 | Up $0.02 | $187.95 | $187.92 | 11,515 |
| 02:36 PM | $187.93 | Up $0.02 | $187.93 | $187.91 | 12,118 |
| 02:35 PM | $187.91 | Up $0.02 | $187.92 | $187.88 | 17,216 |
| 02:34 PM | $187.89 | Down $ -0.04 | $187.93 | $187.89 | 21,062 |
| 02:33 PM | $187.93 | Down $ -0.03 | $187.95 | $187.93 | 13,528 |
| 02:32 PM | $187.96 | Up $0.04 | $187.96 | $187.93 | 3,457 |
| 02:31 PM | $187.92 | Up $0.01 | $187.93 | $187.90 | 13,413 |
| 02:30 PM | $187.91 | Up $0.03 | $187.93 | $187.88 | 37,394 |
| 02:29 PM | $187.88 | Up $0.04 | $187.88 | $187.83 | 9,386 |
| 02:28 PM | $187.83 | Down $ -0.01 | $187.84 | $187.83 | 12,582 |
| 02:27 PM | $187.85 | Up $0.03 | $187.88 | $187.82 | 14,030 |
| 02:26 PM | $187.81 | Up $0.00 | $187.81 | $187.79 | 15,874 |
| 02:25 PM | $187.81 | Down $ -0.03 | $187.85 | $187.81 | 29,090 |
| 02:24 PM | $187.84 | Up $0.06 | $187.84 | $187.75 | 28,942 |
| 02:23 PM | $187.78 | Down $ -0.09 | $187.88 | $187.77 | 35,134 |
| 02:22 PM | $187.87 | Up $0.03 | $187.87 | $187.85 | 16,516 |
| 02:21 PM | $187.84 | Up $0.05 | $187.85 | $187.80 | 3,133 |
| 02:20 PM | $187.80 | Up $0.01 | $187.81 | $187.77 | 10,741 |
| 02:19 PM | $187.78 | Up $0.02 | $187.79 | $187.76 | 26,374 |
| 02:18 PM | $187.76 | Up $0.01 | $187.76 | $187.73 | 8,000 |
| 02:17 PM | $187.75 | Up $0.03 | $187.76 | $187.70 | 60,876 |
| 02:16 PM | $187.72 | Up $0.04 | $187.75 | $187.68 | 22,366 |
| 02:15 PM | $187.68 | Up $0.07 | $187.68 | $187.62 | 15,633 |
| 02:14 PM | $187.61 | Up $0.00 | $187.62 | $187.60 | 13,481 |
| 02:13 PM | $187.61 | Up $0.05 | $187.61 | $187.56 | 13,705 |
| 02:12 PM | $187.56 | Down $ -0.01 | $187.58 | $187.55 | 10,784 |
| 02:11 PM | $187.57 | Down $ -0.02 | $187.61 | $187.57 | 4,899 |
| 02:10 PM | $187.59 | Up $0.08 | $187.59 | $187.49 | 16,059 |
| 02:09 PM | $187.51 | Up $0.02 | $187.51 | $187.49 | 7,221 |
| 02:08 PM | $187.49 | Down $ -0.04 | $187.52 | $187.47 | 36,426 |
| 02:07 PM | $187.53 | Down $ -0.03 | $187.55 | $187.53 | 15,182 |
| 02:06 PM | $187.56 | Up $0.04 | $187.56 | $187.52 | 22,037 |
| 02:05 PM | $187.52 | Up $0.01 | $187.52 | $187.47 | 23,433 |
| 02:04 PM | $187.51 | Down $ -0.03 | $187.55 | $187.50 | 15,959 |
| 02:03 PM | $187.54 | Up $0.07 | $187.54 | $187.47 | 14,337 |
| 02:02 PM | $187.47 | Down $ -0.03 | $187.51 | $187.47 | 31,229 |
| 02:01 PM | $187.50 | Down $ -0.06 | $187.56 | $187.50 | 21,445 |
| 02:00 PM | $187.56 | Up $0.01 | $187.57 | $187.54 | 18,193 |
| 01:59 PM | $187.55 | Up $0.01 | $187.56 | $187.54 | 30,961 |
| 01:58 PM | $187.54 | Up $0.03 | $187.56 | $187.52 | 27,450 |
| 01:57 PM | $187.51 | Down $ -0.02 | $187.55 | $187.51 | 6,565 |
| 01:56 PM | $187.53 | Down $ -0.03 | $187.56 | $187.52 | 12,660 |
| 01:55 PM | $187.56 | Down $ -0.06 | $187.62 | $187.56 | 21,552 |
| 01:54 PM | $187.63 | Down $0.00 | $187.63 | $187.61 | 18,563 |
| 01:53 PM | $187.63 | Up $0.04 | $187.64 | $187.59 | 47,184 |
| 01:52 PM | $187.59 | Down $ -0.07 | $187.67 | $187.54 | 62,978 |
| 01:51 PM | $187.66 | Down $ -0.05 | $187.71 | $187.65 | 28,219 |
| 01:50 PM | $187.71 | Up $0.01 | $187.72 | $187.69 | 16,043 |
| 01:49 PM | $187.70 | Down $ -0.03 | $187.71 | $187.70 | 15,286 |
| 01:48 PM | $187.73 | Down $ -0.02 | $187.78 | $187.73 | 15,870 |
| 01:47 PM | $187.75 | Down $ -0.01 | $187.77 | $187.75 | 7,678 |
| 01:46 PM | $187.76 | Down $ -0.03 | $187.80 | $187.75 | 15,244 |
| 01:45 PM | $187.80 | Up $0.04 | $187.80 | $187.75 | 6,146 |
| 01:44 PM | $187.75 | Down $ -0.01 | $187.77 | $187.75 | 10,033 |
| 01:43 PM | $187.76 | Up $0.00 | $187.77 | $187.76 | 56,337 |
| 01:42 PM | $187.76 | Up $0.00 | $187.78 | $187.76 | 15,547 |
| 01:41 PM | $187.76 | Down $ -0.03 | $187.79 | $187.75 | 5,964 |
| 01:40 PM | $187.79 | Down $ -0.03 | $187.81 | $187.79 | 12,359 |
| 01:39 PM | $187.82 | Up $0.00 | $187.83 | $187.80 | 7,081 |
| 01:38 PM | $187.82 | Up $0.00 | $187.85 | $187.82 | 7,752 |
| 01:37 PM | $187.82 | Down $ -0.04 | $187.85 | $187.80 | 14,962 |
| 01:36 PM | $187.86 | Up $0.01 | $187.86 | $187.84 | 16,306 |
| 01:35 PM | $187.84 | Down $ -0.05 | $187.90 | $187.84 | 8,091 |
| 01:34 PM | $187.89 | Down $ -0.03 | $187.92 | $187.89 | 8,972 |
| 01:33 PM | $187.92 | Down $ -0.03 | $187.96 | $187.92 | 8,497 |
| 01:32 PM | $187.95 | Down $ -0.01 | $187.97 | $187.95 | 19,394 |
| 01:31 PM | $187.96 | Up $0.03 | $187.96 | $187.93 | 4,470 |
| 01:30 PM | $187.93 | Up $0.04 | $187.93 | $187.89 | 10,306 |
| 01:29 PM | $187.89 | Up $0.00 | $187.90 | $187.87 | 8,618 |
| 01:28 PM | $187.89 | Up $0.03 | $187.91 | $187.86 | 10,714 |
| 01:27 PM | $187.86 | Up $0.03 | $187.87 | $187.84 | 5,408 |
| 01:26 PM | $187.84 | Down $ -0.06 | $187.88 | $187.84 | 19,677 |
| 01:25 PM | $187.90 | Down $ -0.04 | $187.95 | $187.90 | 21,479 |
| 01:24 PM | $187.94 | Down $ -0.03 | $187.97 | $187.93 | 18,904 |
| 01:23 PM | $187.97 | Up $0.02 | $187.98 | $187.94 | 29,862 |
| 01:22 PM | $187.95 | Up $0.00 | $187.96 | $187.92 | 58,619 |
| 01:21 PM | $187.95 | Up $0.00 | $187.97 | $187.95 | 70,024 |
| 01:20 PM | $187.95 | Up $0.03 | $187.95 | $187.91 | 78,360 |
| 01:19 PM | $187.92 | Up $0.04 | $187.92 | $187.87 | 19,766 |
| 01:18 PM | $187.88 | Up $0.01 | $187.88 | $187.86 | 1,458 |
| 01:17 PM | $187.86 | Up $0.03 | $187.86 | $187.80 | 9,036 |
| 01:16 PM | $187.83 | Up $0.02 | $187.84 | $187.81 | 4,971 |
| 01:15 PM | $187.81 | Up $0.00 | $187.83 | $187.81 | 9,284 |
| 01:14 PM | $187.81 | Down $0.00 | $187.82 | $187.80 | 8,046 |
| 01:13 PM | $187.82 | Up $0.03 | $187.82 | $187.78 | 13,970 |
| 01:12 PM | $187.79 | Up $0.06 | $187.79 | $187.72 | 11,235 |
| 01:11 PM | $187.73 | Up $0.00 | $187.75 | $187.73 | 5,445 |
| 01:10 PM | $187.73 | Down $ -0.02 | $187.77 | $187.73 | 6,430 |
| 01:09 PM | $187.75 | Down $ -0.02 | $187.80 | $187.75 | 13,744 |
| 01:08 PM | $187.77 | Up $0.03 | $187.77 | $187.74 | 4,788 |
| 01:07 PM | $187.74 | Down $ -0.02 | $187.78 | $187.74 | 8,570 |
| 01:06 PM | $187.76 | Down $ -0.04 | $187.81 | $187.76 | 8,756 |
| 01:05 PM | $187.80 | Down $0.00 | $187.84 | $187.79 | 14,139 |
| 01:04 PM | $187.80 | Down $ -0.03 | $187.84 | $187.80 | 12,131 |
| 01:03 PM | $187.83 | Down $ -0.03 | $187.87 | $187.82 | 12,040 |
| 01:02 PM | $187.86 | Up $0.00 | $187.88 | $187.85 | 13,043 |
| 01:01 PM | $187.86 | Down $ -0.03 | $187.89 | $187.86 | 14,463 |
| 01:00 PM | $187.89 | Up $0.01 | $187.90 | $187.84 | 13,669 |
| 12:59 PM | $187.88 | Up $0.04 | $187.88 | $187.83 | 9,937 |
| 12:58 PM | $187.84 | Down $ -0.02 | $187.87 | $187.83 | 12,583 |
| 12:57 PM | $187.86 | Up $0.03 | $187.86 | $187.83 | 12,331 |
| 12:56 PM | $187.83 | Down $ -0.04 | $187.87 | $187.83 | 13,273 |
| 12:55 PM | $187.87 | Down $ -0.04 | $187.93 | $187.87 | 15,490 |
| 12:54 PM | $187.91 | Up $0.03 | $187.91 | $187.87 | 26,958 |
| 12:53 PM | $187.88 | Up $0.00 | $187.90 | $187.87 | 17,275 |
| 12:52 PM | $187.87 | Up $0.03 | $187.87 | $187.84 | 13,832 |
| 12:51 PM | $187.84 | Up $0.01 | $187.84 | $187.82 | 22,730 |
| 12:50 PM | $187.83 | Up $0.05 | $187.84 | $187.78 | 7,100 |
| 12:49 PM | $187.78 | Up $0.04 | $187.79 | $187.75 | 44,775 |
| 12:48 PM | $187.74 | Up $0.04 | $187.76 | $187.69 | 11,429 |
| 12:47 PM | $187.70 | Up $0.01 | $187.73 | $187.68 | 38,926 |
| 12:46 PM | $187.69 | Down $ -0.03 | $187.73 | $187.67 | 73,142 |
| 12:45 PM | $187.72 | Down $ -0.09 | $187.82 | $187.71 | 32,107 |
| 12:44 PM | $187.81 | Down $ -0.06 | $187.86 | $187.81 | 6,100 |
| 12:43 PM | $187.87 | Up $0.03 | $187.89 | $187.83 | 15,620 |
| 12:42 PM | $187.84 | Up $0.04 | $187.84 | $187.79 | 18,354 |
| 12:41 PM | $187.80 | Up $0.02 | $187.80 | $187.75 | 32,670 |
| 12:40 PM | $187.78 | Up $0.02 | $187.78 | $187.76 | 14,374 |
| 12:39 PM | $187.76 | Down $ -0.02 | $187.78 | $187.75 | 17,818 |
| 12:38 PM | $187.78 | Up $0.02 | $187.78 | $187.73 | 27,432 |
| 12:37 PM | $187.76 | Down $ -0.05 | $187.81 | $187.73 | 24,768 |
| 12:36 PM | $187.81 | Up $0.00 | $187.84 | $187.79 | 35,134 |
| 12:35 PM | $187.81 | Down $ -0.05 | $187.86 | $187.80 | 10,751 |
| 12:34 PM | $187.86 | Up $0.02 | $187.87 | $187.84 | 2,333 |
| 12:33 PM | $187.84 | Down $ -0.01 | $187.86 | $187.84 | 14,744 |
| 12:32 PM | $187.85 | Down $ -0.02 | $187.89 | $187.83 | 15,043 |
| 12:31 PM | $187.87 | Down $ -0.01 | $187.89 | $187.85 | 10,003 |
| 12:30 PM | $187.88 | Up $0.06 | $187.88 | $187.83 | 38,434 |
| 12:29 PM | $187.83 | Up $0.03 | $187.84 | $187.79 | 26,037 |
| 12:28 PM | $187.79 | Up $0.02 | $187.81 | $187.77 | 22,883 |
| 12:27 PM | $187.77 | Down $ -0.08 | $187.86 | $187.77 | 26,709 |
| 12:26 PM | $187.86 | Up $0.03 | $187.86 | $187.82 | 14,537 |
| 12:25 PM | $187.82 | Up $0.04 | $187.84 | $187.78 | 21,333 |
| 12:24 PM | $187.78 | Up $0.01 | $187.78 | $187.76 | 8,884 |
| 12:23 PM | $187.77 | Up $0.02 | $187.79 | $187.76 | 19,847 |
| 12:22 PM | $187.75 | Down $ -0.02 | $187.79 | $187.75 | 15,847 |
| 12:21 PM | $187.77 | Down $ -0.01 | $187.79 | $187.76 | 6,765 |
| 12:20 PM | $187.78 | Up $0.00 | $187.81 | $187.78 | 11,460 |
| 12:19 PM | $187.78 | Down $ -0.06 | $187.84 | $187.78 | 11,621 |
| 12:18 PM | $187.84 | Down $ -0.02 | $187.86 | $187.84 | 33,407 |
| 12:17 PM | $187.86 | Up $0.02 | $187.87 | $187.79 | 18,088 |
| 12:16 PM | $187.84 | Down $ -0.02 | $187.86 | $187.81 | 9,517 |
| 12:15 PM | $187.86 | Up $0.01 | $187.88 | $187.85 | 10,505 |
| 12:14 PM | $187.85 | Up $0.01 | $187.87 | $187.84 | 11,458 |
| 12:13 PM | $187.84 | Down $ -0.02 | $187.87 | $187.84 | 19,610 |
| 12:12 PM | $187.86 | Down $ -0.01 | $187.88 | $187.84 | 11,416 |
| 12:11 PM | $187.87 | Up $0.06 | $187.88 | $187.82 | 25,083 |
| 12:10 PM | $187.81 | Up $0.03 | $187.83 | $187.79 | 13,450 |
| 12:09 PM | $187.78 | Up $0.00 | $187.79 | $187.77 | 26,698 |
| 12:08 PM | $187.78 | Down $ -0.03 | $187.82 | $187.78 | 16,937 |
| 12:07 PM | $187.81 | Down $ -0.03 | $187.87 | $187.80 | 16,995 |
| 12:06 PM | $187.84 | Down $ -0.05 | $187.89 | $187.83 | 13,135 |
| 12:05 PM | $187.89 | Down $ -0.02 | $187.91 | $187.88 | 36,243 |
| 12:04 PM | $187.91 | Down $ -0.03 | $187.95 | $187.90 | 13,909 |
| 12:03 PM | $187.94 | Up $0.03 | $187.96 | $187.91 | 16,440 |
| 12:02 PM | $187.91 | Up $0.03 | $187.92 | $187.88 | 21,445 |
| 12:01 PM | $187.88 | Down $ -0.02 | $187.90 | $187.84 | 23,637 |
| 12:00 PM | $187.90 | Down $0.00 | $187.91 | $187.88 | 20,409 |
| 11:59 AM | $187.91 | Up $0.03 | $187.91 | $187.89 | 12,236 |
| 11:58 AM | $187.88 | Up $0.00 | $187.91 | $187.87 | 31,732 |
| 11:57 AM | $187.88 | Down $ -0.03 | $187.92 | $187.87 | 9,116 |
| 11:56 AM | $187.91 | Down $ -0.01 | $187.93 | $187.89 | 37,053 |
| 11:55 AM | $187.92 | Up $0.02 | $187.93 | $187.90 | 14,258 |
| 11:54 AM | $187.90 | Down $ -0.01 | $187.91 | $187.87 | 11,636 |
| 11:53 AM | $187.91 | Up $0.03 | $187.92 | $187.87 | 18,930 |
| 11:52 AM | $187.88 | Down $ -0.03 | $187.93 | $187.88 | 14,177 |
| 11:51 AM | $187.92 | Up $0.00 | $187.92 | $187.88 | 13,552 |
| 11:50 AM | $187.91 | Up $0.01 | $187.92 | $187.86 | 13,271 |
| 11:49 AM | $187.90 | Up $0.04 | $187.90 | $187.85 | 21,225 |
| 11:48 AM | $187.86 | Up $0.04 | $187.87 | $187.80 | 30,416 |
| 11:47 AM | $187.82 | Up $0.03 | $187.86 | $187.78 | 32,952 |
| 11:46 AM | $187.79 | Down $ -0.06 | $187.87 | $187.77 | 55,637 |
| 11:45 AM | $187.85 | Down $ -0.03 | $187.90 | $187.85 | 17,087 |
| 11:44 AM | $187.89 | Down $ -0.08 | $187.96 | $187.89 | 69,104 |
| 11:43 AM | $187.96 | Up $0.03 | $187.97 | $187.94 | 14,344 |
| 11:42 AM | $187.93 | Up $0.01 | $187.94 | $187.91 | 17,173 |
| 11:41 AM | $187.92 | Up $0.01 | $187.94 | $187.91 | 13,428 |
| 11:40 AM | $187.91 | Down $ -0.01 | $187.93 | $187.86 | 64,918 |
| 11:39 AM | $187.92 | Up $0.01 | $187.96 | $187.90 | 22,165 |
| 11:38 AM | $187.91 | Up $0.00 | $187.92 | $187.89 | 6,540 |
| 11:37 AM | $187.91 | Down $ -0.04 | $187.95 | $187.90 | 8,737 |
| 11:36 AM | $187.95 | Down $ -0.07 | $188.03 | $187.93 | 20,457 |
| 11:35 AM | $188.02 | Up $0.06 | $188.03 | $187.97 | 28,420 |
| 11:34 AM | $187.96 | Down $ -0.06 | $188.02 | $187.96 | 24,857 |
| 11:33 AM | $188.02 | Down $ -0.04 | $188.07 | $188.01 | 16,049 |
| 11:32 AM | $188.07 | Down $ -0.02 | $188.11 | $188.06 | 12,189 |
| 11:31 AM | $188.08 | Down $ -0.06 | $188.14 | $188.07 | 16,358 |
| 11:30 AM | $188.14 | Down $ -0.01 | $188.17 | $188.13 | 12,156 |
| 11:29 AM | $188.15 | Up $0.03 | $188.19 | $188.12 | 16,261 |
| 11:28 AM | $188.12 | Up $0.05 | $188.13 | $188.08 | 22,317 |
| 11:27 AM | $188.07 | Down $ -0.03 | $188.10 | $188.05 | 14,039 |
| 11:26 AM | $188.10 | Down $ -0.03 | $188.12 | $188.09 | 24,019 |
| 11:25 AM | $188.13 | Down $ -0.03 | $188.18 | $188.13 | 16,056 |
| 11:24 AM | $188.16 | Up $0.07 | $188.16 | $188.09 | 21,861 |
| 11:23 AM | $188.09 | Down $ -0.03 | $188.14 | $188.08 | 36,488 |
| 11:22 AM | $188.12 | Up $0.05 | $188.14 | $188.06 | 25,154 |
| 11:21 AM | $188.07 | Up $0.01 | $188.09 | $188.05 | 37,014 |
| 11:20 AM | $188.06 | Up $0.05 | $188.07 | $188.01 | 140,466 |
| 11:19 AM | $188.01 | Down $ -0.02 | $188.07 | $188.01 | 209,491 |
| 11:18 AM | $188.03 | Down $ -0.04 | $188.08 | $188.03 | 19,651 |
| 11:17 AM | $188.08 | Up $0.02 | $188.09 | $188.06 | 12,853 |
| 11:16 AM | $188.05 | Up $0.00 | $188.08 | $188.03 | 15,925 |
| 11:15 AM | $188.05 | Down $ -0.05 | $188.10 | $188.05 | 11,989 |
| 11:14 AM | $188.10 | Down $ -0.01 | $188.13 | $188.10 | 11,037 |
| 11:13 AM | $188.11 | Down $ -0.02 | $188.15 | $188.10 | 8,908 |
| 11:12 AM | $188.14 | Down $ -0.02 | $188.15 | $188.12 | 13,135 |
| 11:11 AM | $188.15 | Up $0.02 | $188.18 | $188.13 | 48,977 |
| 11:10 AM | $188.13 | Up $0.02 | $188.14 | $188.09 | 54,699 |
| 11:09 AM | $188.11 | Up $0.04 | $188.11 | $188.07 | 66,049 |
| 11:08 AM | $188.07 | Down $ -0.02 | $188.10 | $188.05 | 23,517 |
| 11:07 AM | $188.09 | Down $ -0.01 | $188.12 | $188.08 | 28,823 |
| 11:06 AM | $188.10 | Down $ -0.02 | $188.14 | $188.09 | 37,666 |
| 11:05 AM | $188.12 | Up $0.02 | $188.12 | $188.06 | 31,772 |
| 11:04 AM | $188.10 | Down $ -0.04 | $188.15 | $188.08 | 211,496 |
| 11:03 AM | $188.14 | Up $0.03 | $188.18 | $188.12 | 58,456 |
| 11:02 AM | $188.11 | Up $0.05 | $188.11 | $188.07 | 29,658 |
| 11:01 AM | $188.06 | Up $0.05 | $188.06 | $188.00 | 37,502 |
| 11:00 AM | $188.01 | Up $0.03 | $188.03 | $187.96 | 53,830 |
| 10:59 AM | $187.98 | Up $0.01 | $187.99 | $187.95 | 25,517 |
| 10:58 AM | $187.97 | Down $ -0.01 | $187.99 | $187.95 | 35,887 |
| 10:57 AM | $187.98 | Up $0.04 | $188.00 | $187.96 | 36,551 |
| 10:56 AM | $187.94 | Up $0.00 | $187.96 | $187.91 | 18,091 |
| 10:55 AM | $187.94 | Up $0.03 | $187.95 | $187.90 | 18,183 |
| 10:54 AM | $187.91 | Up $0.06 | $187.92 | $187.84 | 24,531 |
| 10:53 AM | $187.84 | Down $ -0.03 | $187.88 | $187.84 | 12,920 |
| 10:52 AM | $187.87 | Up $0.01 | $187.89 | $187.86 | 19,189 |
| 10:51 AM | $187.86 | Up $0.01 | $187.90 | $187.84 | 21,045 |
| 10:50 AM | $187.85 | Up $0.02 | $187.86 | $187.81 | 17,977 |
| 10:49 AM | $187.83 | Up $0.00 | $187.83 | $187.78 | 31,205 |
| 10:48 AM | $187.83 | Up $0.05 | $187.83 | $187.78 | 24,858 |
| 10:47 AM | $187.78 | Down $ -0.01 | $187.79 | $187.77 | 20,050 |
| 10:46 AM | $187.79 | Up $0.04 | $187.79 | $187.73 | 20,649 |
| 10:45 AM | $187.75 | Up $0.05 | $187.75 | $187.69 | 35,296 |
| 10:44 AM | $187.70 | Down $ -0.01 | $187.72 | $187.66 | 23,276 |
| 10:43 AM | $187.71 | Down $ -0.03 | $187.76 | $187.70 | 35,020 |
| 10:42 AM | $187.74 | Up $0.08 | $187.74 | $187.67 | 25,253 |
| 10:41 AM | $187.66 | Up $0.03 | $187.67 | $187.62 | 17,743 |
| 10:40 AM | $187.63 | Up $0.04 | $187.64 | $187.58 | 28,106 |
| 10:39 AM | $187.59 | Down $ -0.03 | $187.62 | $187.58 | 40,331 |
| 10:38 AM | $187.61 | Up $0.06 | $187.64 | $187.56 | 11,283 |
| 10:37 AM | $187.56 | Up $0.03 | $187.56 | $187.51 | 18,773 |
| 10:36 AM | $187.52 | Up $0.02 | $187.52 | $187.46 | 44,372 |
| 10:35 AM | $187.50 | Up $0.03 | $187.50 | $187.46 | 31,376 |
| 10:34 AM | $187.47 | Up $0.00 | $187.48 | $187.44 | 43,869 |
| 10:33 AM | $187.47 | Down $ -0.02 | $187.52 | $187.47 | 42,903 |
| 10:32 AM | $187.49 | Down $ -0.03 | $187.54 | $187.49 | 50,368 |
| 10:31 AM | $187.52 | Up $0.05 | $187.52 | $187.46 | 40,938 |
| 10:30 AM | $187.48 | Up $0.07 | $187.51 | $187.40 | 421,635 |
| 10:29 AM | $187.40 | Down $ -0.01 | $187.43 | $187.40 | 65,769 |
| 10:28 AM | $187.41 | Up $0.02 | $187.43 | $187.37 | 25,994 |
| 10:27 AM | $187.39 | Up $0.12 | $187.40 | $187.27 | 52,279 |
| 10:26 AM | $187.27 | Up $0.06 | $187.27 | $187.22 | 33,809 |
| 10:25 AM | $187.21 | Down $ -0.02 | $187.28 | $187.20 | 42,731 |
| 10:24 AM | $187.23 | Down $ -0.04 | $187.28 | $187.22 | 40,732 |
| 10:23 AM | $187.27 | Down $ -0.03 | $187.31 | $187.24 | 64,674 |
| 10:22 AM | $187.30 | Down $ -0.02 | $187.36 | $187.30 | 38,247 |
| 10:21 AM | $187.32 | Up $0.07 | $187.32 | $187.24 | 34,522 |
| 10:20 AM | $187.25 | Up $0.01 | $187.26 | $187.15 | 33,389 |
| 10:19 AM | $187.24 | Up $0.07 | $187.25 | $187.14 | 48,997 |
| 10:18 AM | $187.17 | Up $0.03 | $187.18 | $187.11 | 46,898 |
| 10:17 AM | $187.14 | Down $ -0.04 | $187.20 | $187.14 | 53,465 |
| 10:16 AM | $187.18 | Down $ -0.04 | $187.23 | $187.15 | 76,419 |
| 10:15 AM | $187.23 | Up $0.06 | $187.23 | $187.17 | 63,843 |
| 10:14 AM | $187.17 | Down $ -0.12 | $187.30 | $187.17 | 116,257 |
| 10:13 AM | $187.29 | Up $0.01 | $187.34 | $187.28 | 52,616 |
| 10:12 AM | $187.28 | Down $ -0.03 | $187.31 | $187.20 | 63,768 |
| 10:11 AM | $187.31 | Up $0.00 | $187.33 | $187.27 | 40,156 |
| 10:10 AM | $187.31 | Up $0.06 | $187.32 | $187.24 | 47,604 |
| 10:09 AM | $187.25 | Down $ -0.06 | $187.32 | $187.17 | 74,523 |
| 10:08 AM | $187.31 | Up $0.03 | $187.35 | $187.24 | 72,494 |
| 10:07 AM | $187.28 | Up $0.07 | $187.28 | $187.18 | 48,740 |
| 10:06 AM | $187.21 | Down $ -0.01 | $187.25 | $187.15 | 76,472 |
| 10:05 AM | $187.22 | Up $0.02 | $187.25 | $187.16 | 95,282 |
| 10:04 AM | $187.20 | Up $0.00 | $187.26 | $187.18 | 77,557 |
| 10:03 AM | $187.20 | Up $0.00 | $187.25 | $187.17 | 70,293 |
| 10:02 AM | $187.20 | Up $0.06 | $187.22 | $187.13 | 67,101 |
| 10:01 AM | $187.14 | Up $0.02 | $187.15 | $187.10 | 66,385 |
| 10:00 AM | $187.12 | Down $ -0.22 | $187.33 | $187.10 | 119,896 |
| 09:59 AM | $187.34 | Up $0.03 | $187.35 | $187.27 | 74,799 |
| 09:58 AM | $187.31 | Up $0.03 | $187.34 | $187.26 | 88,556 |
| 09:57 AM | $187.28 | Down $ -0.06 | $187.38 | $187.28 | 87,210 |
| 09:56 AM | $187.34 | Down $ -0.02 | $187.38 | $187.29 | 43,351 |
| 09:55 AM | $187.36 | Up $0.06 | $187.39 | $187.29 | 80,568 |
| 09:54 AM | $187.30 | Up $0.16 | $187.34 | $187.12 | 80,120 |
| 09:53 AM | $187.14 | Up $0.02 | $187.22 | $187.13 | 101,241 |
| 09:52 AM | $187.12 | Down $ -0.05 | $187.18 | $187.11 | 173,118 |
| 09:51 AM | $187.17 | Down $ -0.07 | $187.28 | $187.17 | 255,987 |
| 09:50 AM | $187.24 | Down $ -0.13 | $187.37 | $187.17 | 163,189 |
| 09:49 AM | $187.36 | Down $ -0.14 | $187.50 | $187.36 | 138,435 |
| 09:48 AM | $187.50 | Up $0.23 | $187.51 | $187.26 | 121,600 |
| 09:47 AM | $187.27 | Up $0.16 | $187.27 | $187.13 | 113,993 |
| 09:46 AM | $187.11 | Up $0.05 | $187.18 | $187.06 | 133,543 |
| 09:45 AM | $187.06 | Down $ -0.36 | $187.41 | $187.04 | 138,746 |
| 09:44 AM | $187.42 | Down $ -0.03 | $187.47 | $187.39 | 73,672 |
| 09:43 AM | $187.45 | Down $ -0.12 | $187.58 | $187.43 | 49,735 |
| 09:42 AM | $187.57 | Up $0.00 | $187.62 | $187.50 | 72,420 |
| 09:41 AM | $187.57 | Up $0.03 | $187.64 | $187.50 | 147,695 |
| 09:40 AM | $187.54 | Down $ -0.06 | $187.63 | $187.54 | 110,836 |
| 09:39 AM | $187.60 | Down $ -0.02 | $187.69 | $187.60 | 123,319 |
| 09:38 AM | $187.62 | Down $ -0.13 | $187.76 | $187.62 | 164,799 |
| 09:37 AM | $187.75 | Up $0.01 | $187.82 | $187.70 | 110,096 |
| 09:36 AM | $187.74 | Down $ -0.08 | $187.94 | $187.69 | 135,420 |
| 09:35 AM | $187.82 | Up $0.00 | $187.95 | $187.80 | 186,263 |
| 09:34 AM | $187.82 | Down $ -0.02 | $187.84 | $187.80 | 10,337 |
| 09:33 AM | $187.84 | Up $0.00 | $187.90 | $187.82 | 103,345 |
| 09:32 AM | $187.84 | Down $ -0.14 | $188.07 | $187.84 | 314,892 |
| 09:31 AM | $187.98 | Down $ -0.16 | $188.11 | $187.95 | 80,668 |
| 09:30 AM | $188.14 | Down $ -0.30 | $188.48 | $188.14 | 33,963 |
| Previous close | $188.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-09-2025 | $188.29 | $187.90 | $188.40 | $187.47 | 6,575,041 |
| 05-09-2025 | $188.44 | $187.83 | $188.47 | $187.43 | 7,691,074 |
| 04-09-2025 | $188.22 | $187.50 | $188.26 | $187.31 | 4,534,452 |
| 03-09-2025 | $186.84 | $186.38 | $186.91 | $185.95 | 6,171,695 |
| 02-09-2025 | $187.13 | $186.22 | $187.20 | $186.05 | 5,773,756 |
| 29-08-2025 | $188.62 | $188.41 | $188.63 | $188.17 | 5,094,968 |
| 28-08-2025 | $188.76 | $188.34 | $188.95 | $188.24 | 4,543,358 |
| 27-08-2025 | $188.85 | $188.59 | $189.08 | $188.46 | 4,503,109 |
| 26-08-2025 | $188.17 | $187.79 | $188.34 | $187.73 | 5,462,952 |
| 25-08-2025 | $188.04 | $188.47 | $188.61 | $188.00 | 5,478,886 |
| 22-08-2025 | $189.49 | $189.69 | $189.99 | $189.29 | 7,063,176 |
| 21-08-2025 | $185.87 | $185.80 | $186.26 | $185.44 | 6,146,681 |
| 20-08-2025 | $186.52 | $186.09 | $186.85 | $185.91 | 5,346,859 |
| 19-08-2025 | $186.69 | $186.39 | $186.72 | $186.05 | 4,503,491 |
| 18-08-2025 | $185.82 | $186.07 | $186.36 | $185.77 | 3,363,115 |
| 15-08-2025 | $185.86 | $185.95 | $186.44 | $185.78 | 5,944,858 |
| 14-08-2025 | $186.32 | $185.91 | $186.49 | $185.41 | 5,527,030 |
| 13-08-2025 | $187.54 | $186.04 | $187.63 | $186.04 | 6,272,438 |
| 12-08-2025 | $184.90 | $184.45 | $184.99 | $184.28 | 3,883,806 |
| 11-08-2025 | $182.58 | $182.92 | $183.19 | $182.27 | 5,015,026 |
| 08-08-2025 | $183.08 | $183.23 | $183.62 | $182.75 | 4,128,870 |
| 07-08-2025 | $182.75 | $182.40 | $183.00 | $182.14 | 6,329,178 |
| 06-08-2025 | $182.86 | $183.34 | $183.41 | $182.85 | 4,391,470 |
| 05-08-2025 | $183.27 | $183.06 | $183.78 | $183.00 | 5,035,466 |
| 04-08-2025 | $183.78 | $183.57 | $183.93 | $183.26 | 5,747,613 |
| 01-08-2025 | $181.56 | $181.66 | $182.27 | $180.81 | 9,113,962 |
| 31-07-2025 | $183.63 | $184.81 | $185.21 | $183.20 | 10,457,905 |
| 30-07-2025 | $185.32 | $186.42 | $186.92 | $184.40 | 9,589,948 |
| 29-07-2025 | $186.53 | $186.30 | $186.67 | $186.07 | 4,197,350 |
| 28-07-2025 | $186.62 | $187.37 | $187.51 | $186.50 | 3,345,023 |
Graphs are not available, please refer to the detailed table