Quotes and Market Data
Find a quote
Invesco S&P 500 Equal Weight ETF
175.70 Up 0.11 (0.06 %)
Delayed : 2025/05/22 06:25:37
- Previous close $175.59
- Opening $178.09
- Price Ask $175.35
- Price Bid $175.35
- Size Bid 3
- Size Ask 3
- Today High $178.36
- Today Low $175.41
- 52 Weeks High $188.16
- 52 Weeks Low $150.35
- Volume 470
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $175.59 | Down $ -0.02 | $175.62 | $175.58 | 224,662 |
| 03:59 PM | $175.61 | Down $ -0.07 | $175.72 | $175.58 | 296,565 |
| 03:58 PM | $175.68 | Down $0.00 | $175.73 | $175.66 | 193,367 |
| 03:57 PM | $175.69 | Down $0.00 | $175.77 | $175.66 | 92,786 |
| 03:56 PM | $175.69 | Down $ -0.01 | $175.78 | $175.69 | 95,147 |
| 03:55 PM | $175.70 | Down $ -0.02 | $175.78 | $175.66 | 124,927 |
| 03:54 PM | $175.72 | Down $ -0.10 | $175.84 | $175.71 | 167,781 |
| 03:53 PM | $175.82 | Down $ -0.10 | $175.92 | $175.81 | 70,155 |
| 03:52 PM | $175.92 | Down $ -0.06 | $175.99 | $175.87 | 70,714 |
| 03:51 PM | $175.98 | Up $0.09 | $175.99 | $175.85 | 62,418 |
| 03:50 PM | $175.89 | Up $0.05 | $175.96 | $175.79 | 174,506 |
| 03:49 PM | $175.84 | Down $ -0.07 | $175.95 | $175.84 | 75,179 |
| 03:48 PM | $175.91 | Up $0.02 | $175.95 | $175.87 | 54,262 |
| 03:47 PM | $175.89 | Down $ -0.02 | $175.93 | $175.85 | 81,261 |
| 03:46 PM | $175.91 | Down $ -0.04 | $176.03 | $175.90 | 53,685 |
| 03:45 PM | $175.95 | Down $ -0.08 | $176.06 | $175.94 | 70,944 |
| 03:44 PM | $176.03 | Up $0.00 | $176.05 | $176.00 | 44,501 |
| 03:43 PM | $176.03 | Up $0.10 | $176.04 | $175.92 | 30,689 |
| 03:42 PM | $175.93 | Down $ -0.06 | $176.04 | $175.92 | 34,073 |
| 03:41 PM | $175.99 | Up $0.00 | $176.05 | $175.95 | 34,668 |
| 03:40 PM | $175.99 | Up $0.04 | $175.99 | $175.87 | 34,914 |
| 03:39 PM | $175.95 | Up $0.09 | $175.96 | $175.86 | 82,719 |
| 03:38 PM | $175.86 | Up $0.02 | $175.92 | $175.80 | 46,712 |
| 03:37 PM | $175.83 | Up $0.04 | $175.84 | $175.78 | 35,762 |
| 03:36 PM | $175.79 | Up $0.10 | $175.81 | $175.70 | 32,247 |
| 03:35 PM | $175.69 | Down $ -0.06 | $175.81 | $175.68 | 15,680 |
| 03:34 PM | $175.75 | Down $ -0.01 | $175.79 | $175.70 | 23,860 |
| 03:33 PM | $175.76 | Up $0.10 | $175.76 | $175.66 | 136,769 |
| 03:32 PM | $175.66 | Down $ -0.02 | $175.74 | $175.59 | 31,221 |
| 03:31 PM | $175.68 | Up $0.17 | $175.74 | $175.48 | 97,551 |
| 03:30 PM | $175.51 | Up $0.05 | $175.59 | $175.47 | 21,688 |
| 03:29 PM | $175.46 | Up $0.00 | $175.49 | $175.42 | 23,495 |
| 03:28 PM | $175.46 | Down $ -0.08 | $175.53 | $175.46 | 19,920 |
| 03:27 PM | $175.54 | Up $0.12 | $175.56 | $175.41 | 21,004 |
| 03:26 PM | $175.42 | Down $ -0.07 | $175.50 | $175.41 | 110,713 |
| 03:25 PM | $175.49 | Down $ -0.03 | $175.54 | $175.49 | 76,309 |
| 03:24 PM | $175.53 | Down $ -0.03 | $175.57 | $175.51 | 18,062 |
| 03:23 PM | $175.56 | Down $ -0.06 | $175.65 | $175.55 | 15,347 |
| 03:22 PM | $175.63 | Up $0.03 | $175.63 | $175.54 | 25,760 |
| 03:21 PM | $175.60 | Down $ -0.17 | $175.80 | $175.59 | 18,206 |
| 03:20 PM | $175.77 | Up $0.03 | $175.78 | $175.72 | 39,681 |
| 03:19 PM | $175.75 | Up $0.05 | $175.77 | $175.70 | 24,268 |
| 03:18 PM | $175.70 | Down $ -0.05 | $175.78 | $175.70 | 31,252 |
| 03:17 PM | $175.75 | Down $ -0.13 | $175.88 | $175.74 | 37,806 |
| 03:16 PM | $175.88 | Up $0.03 | $175.92 | $175.78 | 68,048 |
| 03:15 PM | $175.85 | Down $ -0.01 | $175.90 | $175.78 | 46,395 |
| 03:14 PM | $175.86 | Up $0.05 | $175.89 | $175.80 | 12,525 |
| 03:13 PM | $175.81 | Up $0.16 | $175.85 | $175.64 | 46,390 |
| 03:12 PM | $175.65 | Up $0.10 | $175.66 | $175.54 | 95,531 |
| 03:11 PM | $175.55 | Down $ -0.04 | $175.62 | $175.54 | 106,325 |
| 03:10 PM | $175.60 | Down $ -0.06 | $175.67 | $175.60 | 79,060 |
| 03:09 PM | $175.66 | Down $ -0.07 | $175.75 | $175.64 | 27,320 |
| 03:08 PM | $175.73 | Down $ -0.02 | $175.77 | $175.72 | 20,139 |
| 03:07 PM | $175.75 | Down $ -0.04 | $175.83 | $175.74 | 11,672 |
| 03:06 PM | $175.79 | Down $ -0.23 | $176.03 | $175.79 | 21,578 |
| 03:05 PM | $176.02 | Up $0.06 | $176.06 | $175.96 | 18,462 |
| 03:04 PM | $175.96 | Down $ -0.06 | $176.02 | $175.96 | 12,280 |
| 03:03 PM | $176.02 | Up $0.04 | $176.04 | $175.95 | 17,873 |
| 03:02 PM | $175.98 | Down $0.00 | $176.04 | $175.98 | 16,987 |
| 03:01 PM | $175.98 | Down $0.00 | $176.01 | $175.92 | 19,681 |
| 03:00 PM | $175.99 | Up $0.08 | $175.99 | $175.87 | 30,464 |
| 02:59 PM | $175.91 | Down $ -0.08 | $176.04 | $175.89 | 15,836 |
| 02:58 PM | $175.99 | Up $0.01 | $176.10 | $175.98 | 27,511 |
| 02:57 PM | $175.98 | Up $0.04 | $176.03 | $175.92 | 20,964 |
| 02:56 PM | $175.94 | Down $ -0.01 | $175.96 | $175.88 | 46,639 |
| 02:55 PM | $175.95 | Down $ -0.05 | $175.99 | $175.90 | 29,391 |
| 02:54 PM | $176.00 | Up $0.02 | $176.04 | $175.96 | 13,773 |
| 02:53 PM | $175.98 | Down $ -0.08 | $176.07 | $175.97 | 7,449 |
| 02:52 PM | $176.06 | Down $0.00 | $176.10 | $176.03 | 9,881 |
| 02:51 PM | $176.07 | Up $0.07 | $176.10 | $175.98 | 27,075 |
| 02:50 PM | $176.00 | Down $ -0.10 | $176.10 | $175.98 | 299,123 |
| 02:49 PM | $176.10 | Down $ -0.09 | $176.22 | $176.06 | 29,049 |
| 02:48 PM | $176.19 | Down $ -0.01 | $176.21 | $176.15 | 12,376 |
| 02:47 PM | $176.20 | Down $ -0.14 | $176.32 | $176.20 | 14,010 |
| 02:46 PM | $176.34 | Down $ -0.05 | $176.39 | $176.33 | 5,600 |
| 02:45 PM | $176.39 | Up $0.01 | $176.42 | $176.35 | 11,976 |
| 02:44 PM | $176.38 | Up $0.04 | $176.40 | $176.35 | 5,829 |
| 02:43 PM | $176.34 | Down $0.00 | $176.37 | $176.34 | 4,953 |
| 02:42 PM | $176.34 | Down $ -0.04 | $176.41 | $176.33 | 5,670 |
| 02:41 PM | $176.38 | Up $0.06 | $176.42 | $176.33 | 6,660 |
| 02:40 PM | $176.32 | Up $0.01 | $176.37 | $176.30 | 6,281 |
| 02:39 PM | $176.31 | Up $0.05 | $176.32 | $176.26 | 10,675 |
| 02:38 PM | $176.26 | Down $ -0.09 | $176.35 | $176.25 | 19,568 |
| 02:37 PM | $176.35 | Down $ -0.12 | $176.49 | $176.35 | 14,200 |
| 02:36 PM | $176.47 | Up $0.04 | $176.52 | $176.40 | 18,752 |
| 02:35 PM | $176.43 | Up $0.02 | $176.45 | $176.39 | 10,350 |
| 02:34 PM | $176.41 | Up $0.10 | $176.42 | $176.31 | 35,837 |
| 02:33 PM | $176.31 | Up $0.08 | $176.32 | $176.22 | 10,333 |
| 02:32 PM | $176.23 | Down $ -0.03 | $176.29 | $176.23 | 19,274 |
| 02:31 PM | $176.26 | Down $ -0.01 | $176.34 | $176.25 | 101,422 |
| 02:30 PM | $176.27 | Up $0.05 | $176.28 | $176.18 | 13,154 |
| 02:29 PM | $176.22 | Up $0.02 | $176.26 | $176.19 | 9,010 |
| 02:28 PM | $176.20 | Up $0.00 | $176.28 | $176.17 | 114,340 |
| 02:27 PM | $176.20 | Down $0.00 | $176.29 | $176.18 | 9,050 |
| 02:26 PM | $176.20 | Up $0.07 | $176.25 | $176.14 | 11,740 |
| 02:25 PM | $176.13 | Up $0.07 | $176.26 | $176.07 | 18,397 |
| 02:24 PM | $176.06 | Up $0.01 | $176.10 | $176.01 | 15,118 |
| 02:23 PM | $176.05 | Up $0.09 | $176.08 | $175.93 | 11,673 |
| 02:22 PM | $175.96 | Down $0.00 | $176.04 | $175.95 | 20,246 |
| 02:21 PM | $175.96 | Down $ -0.03 | $175.98 | $175.93 | 10,506 |
| 02:20 PM | $175.99 | Down $ -0.16 | $176.12 | $175.99 | 8,612 |
| 02:19 PM | $176.15 | Down $ -0.06 | $176.18 | $176.12 | 4,374 |
| 02:18 PM | $176.21 | Up $0.06 | $176.23 | $176.15 | 12,442 |
| 02:17 PM | $176.15 | Down $ -0.09 | $176.27 | $176.15 | 30,634 |
| 02:16 PM | $176.24 | Down $ -0.06 | $176.31 | $176.22 | 26,132 |
| 02:15 PM | $176.30 | Up $0.07 | $176.30 | $176.18 | 21,786 |
| 02:14 PM | $176.23 | Up $0.07 | $176.24 | $176.15 | 21,772 |
| 02:13 PM | $176.16 | Up $0.05 | $176.18 | $176.08 | 7,840 |
| 02:12 PM | $176.11 | Down $ -0.01 | $176.14 | $176.11 | 15,717 |
| 02:11 PM | $176.12 | Down $ -0.12 | $176.21 | $176.10 | 9,201 |
| 02:10 PM | $176.24 | Down $ -0.18 | $176.45 | $176.23 | 13,251 |
| 02:09 PM | $176.42 | Up $0.09 | $176.43 | $176.34 | 18,205 |
| 02:08 PM | $176.33 | Up $0.06 | $176.39 | $176.29 | 14,306 |
| 02:07 PM | $176.27 | Down $ -0.11 | $176.44 | $176.26 | 22,783 |
| 02:06 PM | $176.38 | Up $0.22 | $176.38 | $176.15 | 11,210 |
| 02:05 PM | $176.16 | Down $ -0.01 | $176.22 | $176.12 | 14,730 |
| 02:04 PM | $176.17 | Up $0.02 | $176.19 | $176.14 | 7,302 |
| 02:03 PM | $176.15 | Down $ -0.05 | $176.26 | $176.14 | 76,314 |
| 02:02 PM | $176.20 | Down $ -0.06 | $176.30 | $176.20 | 10,284 |
| 02:01 PM | $176.26 | Down $ -0.03 | $176.37 | $176.25 | 19,507 |
| 02:00 PM | $176.29 | Down $ -0.18 | $176.55 | $176.29 | 41,301 |
| 01:59 PM | $176.47 | Up $0.03 | $176.49 | $176.43 | 59,513 |
| 01:58 PM | $176.44 | Up $0.05 | $176.45 | $176.37 | 29,185 |
| 01:57 PM | $176.39 | Down $ -0.09 | $176.51 | $176.39 | 43,529 |
| 01:56 PM | $176.48 | Down $ -0.07 | $176.58 | $176.48 | 24,168 |
| 01:55 PM | $176.55 | Down $ -0.02 | $176.58 | $176.48 | 11,762 |
| 01:54 PM | $176.57 | Down $ -0.18 | $176.70 | $176.50 | 41,460 |
| 01:53 PM | $176.75 | Up $0.22 | $176.76 | $176.45 | 26,481 |
| 01:52 PM | $176.53 | Down $ -0.23 | $176.75 | $176.53 | 9,348 |
| 01:51 PM | $176.76 | Down $ -0.03 | $176.80 | $176.72 | 6,613 |
| 01:50 PM | $176.79 | Up $0.08 | $176.79 | $176.66 | 6,280 |
| 01:49 PM | $176.71 | Down $ -0.04 | $176.75 | $176.63 | 37,852 |
| 01:48 PM | $176.75 | Down $ -0.01 | $176.85 | $176.73 | 12,870 |
| 01:47 PM | $176.76 | Down $ -0.07 | $176.86 | $176.69 | 17,588 |
| 01:46 PM | $176.83 | Up $0.16 | $176.87 | $176.61 | 19,790 |
| 01:45 PM | $176.67 | Down $ -0.07 | $176.75 | $176.63 | 34,190 |
| 01:44 PM | $176.74 | Down $ -0.01 | $176.75 | $176.71 | 8,151 |
| 01:43 PM | $176.75 | Down $ -0.15 | $176.92 | $176.75 | 11,700 |
| 01:42 PM | $176.90 | Up $0.03 | $176.93 | $176.85 | 7,362 |
| 01:41 PM | $176.87 | Down $ -0.05 | $176.92 | $176.82 | 23,191 |
| 01:40 PM | $176.92 | Down $ -0.12 | $177.03 | $176.85 | 24,561 |
| 01:39 PM | $177.04 | Up $0.17 | $177.05 | $176.87 | 36,247 |
| 01:38 PM | $176.87 | Up $0.17 | $176.87 | $176.73 | 14,660 |
| 01:37 PM | $176.70 | Down $ -0.01 | $176.76 | $176.61 | 9,356 |
| 01:36 PM | $176.71 | Up $0.11 | $176.72 | $176.47 | 22,633 |
| 01:35 PM | $176.60 | Up $0.02 | $176.64 | $176.51 | 27,667 |
| 01:34 PM | $176.58 | Down $ -0.11 | $176.73 | $176.53 | 43,296 |
| 01:33 PM | $176.69 | Up $0.16 | $176.70 | $176.52 | 24,529 |
| 01:32 PM | $176.53 | Up $0.03 | $176.55 | $176.43 | 29,745 |
| 01:31 PM | $176.50 | Up $0.39 | $176.52 | $176.07 | 79,271 |
| 01:30 PM | $176.11 | Down $ -0.09 | $176.23 | $175.99 | 78,528 |
| 01:29 PM | $176.20 | Down $ -0.12 | $176.36 | $176.16 | 96,851 |
| 01:28 PM | $176.32 | Down $ -0.11 | $176.45 | $176.29 | 11,338 |
| 01:27 PM | $176.43 | Up $0.00 | $176.44 | $176.27 | 18,084 |
| 01:26 PM | $176.43 | Down $ -0.11 | $176.47 | $176.26 | 41,183 |
| 01:25 PM | $176.54 | Up $0.02 | $176.58 | $176.43 | 26,147 |
| 01:24 PM | $176.52 | Down $ -0.19 | $176.71 | $176.45 | 28,929 |
| 01:23 PM | $176.71 | Up $0.11 | $176.73 | $176.50 | 46,111 |
| 01:22 PM | $176.60 | Down $ -0.18 | $176.77 | $176.55 | 29,116 |
| 01:21 PM | $176.78 | Up $0.03 | $176.82 | $176.65 | 26,989 |
| 01:20 PM | $176.75 | Down $ -0.31 | $177.06 | $176.75 | 68,216 |
| 01:19 PM | $177.06 | Up $0.09 | $177.08 | $176.89 | 65,040 |
| 01:18 PM | $176.97 | Down $ -0.18 | $177.14 | $176.95 | 53,193 |
| 01:17 PM | $177.15 | Down $ -0.18 | $177.30 | $177.15 | 31,209 |
| 01:16 PM | $177.33 | Down $ -0.17 | $177.47 | $177.27 | 22,068 |
| 01:15 PM | $177.50 | Down $ -0.10 | $177.60 | $177.48 | 13,469 |
| 01:14 PM | $177.61 | Down $ -0.04 | $177.66 | $177.60 | 8,129 |
| 01:13 PM | $177.64 | Down $ -0.07 | $177.71 | $177.63 | 10,916 |
| 01:12 PM | $177.71 | Up $0.06 | $177.71 | $177.58 | 8,763 |
| 01:11 PM | $177.65 | Down $ -0.07 | $177.70 | $177.63 | 5,500 |
| 01:10 PM | $177.72 | Down $ -0.03 | $177.76 | $177.66 | 12,786 |
| 01:09 PM | $177.75 | Down $ -0.12 | $177.88 | $177.74 | 15,108 |
| 01:08 PM | $177.87 | Down $ -0.09 | $177.96 | $177.87 | 14,504 |
| 01:07 PM | $177.96 | Up $0.01 | $178.01 | $177.96 | 5,022 |
| 01:06 PM | $177.95 | Down $ -0.03 | $177.98 | $177.92 | 20,671 |
| 01:05 PM | $177.98 | Up $0.01 | $177.99 | $177.96 | 4,693 |
| 01:04 PM | $177.97 | Up $0.03 | $178.01 | $177.95 | 2,838 |
| 01:03 PM | $177.94 | Up $0.04 | $177.94 | $177.89 | 9,100 |
| 01:02 PM | $177.90 | Down $ -0.10 | $177.99 | $177.87 | 35,000 |
| 01:01 PM | $178.00 | Up $0.00 | $178.02 | $177.96 | 12,662 |
| 01:00 PM | $178.00 | Up $0.05 | $178.00 | $177.94 | 5,600 |
| 12:59 PM | $177.95 | Up $0.01 | $177.98 | $177.94 | 12,446 |
| 12:58 PM | $177.94 | Down $ -0.04 | $177.98 | $177.93 | 9,450 |
| 12:57 PM | $177.98 | Up $0.00 | $178.04 | $177.98 | 11,146 |
| 12:56 PM | $177.98 | Down $ -0.09 | $178.09 | $177.98 | 13,209 |
| 12:55 PM | $178.08 | Down $ -0.05 | $178.13 | $178.06 | 4,320 |
| 12:54 PM | $178.12 | Up $0.02 | $178.13 | $178.10 | 12,941 |
| 12:53 PM | $178.10 | Down $0.00 | $178.12 | $178.10 | 2,813 |
| 12:52 PM | $178.10 | Down $ -0.02 | $178.10 | $178.08 | 5,874 |
| 12:51 PM | $178.12 | Up $0.00 | $178.15 | $178.11 | 23,996 |
| 12:50 PM | $178.12 | Up $0.00 | $178.15 | $178.10 | 5,495 |
| 12:49 PM | $178.12 | Up $0.02 | $178.12 | $178.11 | 900 |
| 12:48 PM | $178.10 | Up $0.06 | $178.13 | $178.05 | 43,163 |
| 12:47 PM | $178.04 | Up $0.05 | $178.04 | $177.97 | 7,885 |
| 12:46 PM | $177.99 | Up $0.01 | $178.00 | $177.98 | 7,666 |
| 12:45 PM | $177.98 | Down $ -0.02 | $178.03 | $177.96 | 9,194 |
| 12:44 PM | $178.00 | Down $ -0.01 | $178.01 | $178.00 | 5,919 |
| 12:43 PM | $178.01 | Down $ -0.01 | $178.03 | $178.01 | 15,369 |
| 12:42 PM | $178.02 | Up $0.01 | $178.04 | $178.01 | 8,908 |
| 12:41 PM | $178.01 | Up $0.01 | $178.02 | $178.00 | 3,743 |
| 12:40 PM | $178.00 | Up $0.02 | $178.02 | $177.96 | 4,074 |
| 12:39 PM | $177.98 | Up $0.00 | $178.00 | $177.98 | 11,178 |
| 12:38 PM | $177.98 | Down $ -0.03 | $178.01 | $177.97 | 3,507 |
| 12:37 PM | $178.01 | Down $ -0.03 | $178.04 | $177.99 | 11,618 |
| 12:36 PM | $178.04 | Down $ -0.02 | $178.09 | $178.04 | 7,337 |
| 12:35 PM | $178.06 | Up $0.00 | $178.07 | $178.05 | 6,569 |
| 12:34 PM | $178.06 | Up $0.03 | $178.06 | $178.03 | 2,500 |
| 12:33 PM | $178.03 | Down $0.00 | $178.06 | $178.01 | 20,685 |
| 12:32 PM | $178.04 | Up $0.03 | $178.06 | $178.01 | 16,664 |
| 12:31 PM | $178.01 | Up $0.01 | $178.04 | $177.99 | 5,807 |
| 12:30 PM | $177.99 | Up $0.05 | $178.01 | $177.92 | 35,417 |
| 12:29 PM | $177.94 | Up $0.06 | $177.94 | $177.89 | 12,349 |
| 12:28 PM | $177.88 | Down $ -0.01 | $177.91 | $177.88 | 3,684 |
| 12:27 PM | $177.89 | Down $ -0.01 | $177.91 | $177.88 | 6,837 |
| 12:26 PM | $177.90 | Down $ -0.04 | $177.95 | $177.90 | 9,321 |
| 12:25 PM | $177.94 | Up $0.08 | $177.94 | $177.86 | 10,193 |
| 12:24 PM | $177.86 | Up $0.02 | $177.87 | $177.85 | 4,294 |
| 12:23 PM | $177.84 | Down $0.00 | $177.84 | $177.82 | 7,116 |
| 12:22 PM | $177.85 | Down $ -0.03 | $177.87 | $177.84 | 8,429 |
| 12:21 PM | $177.87 | Up $0.01 | $177.89 | $177.84 | 12,230 |
| 12:20 PM | $177.86 | Down $ -0.04 | $177.90 | $177.84 | 13,779 |
| 12:19 PM | $177.90 | Down $0.00 | $177.92 | $177.89 | 8,581 |
| 12:18 PM | $177.91 | Down $ -0.02 | $177.95 | $177.90 | 6,523 |
| 12:17 PM | $177.93 | Down $ -0.01 | $177.97 | $177.92 | 1,493 |
| 12:16 PM | $177.94 | Up $0.00 | $177.95 | $177.91 | 6,736 |
| 12:15 PM | $177.94 | Up $0.00 | $177.96 | $177.92 | 4,954 |
| 12:14 PM | $177.94 | Up $0.04 | $177.94 | $177.90 | 8,927 |
| 12:13 PM | $177.90 | Down $ -0.02 | $177.95 | $177.90 | 19,449 |
| 12:12 PM | $177.92 | Up $0.03 | $177.95 | $177.86 | 7,281 |
| 12:11 PM | $177.89 | Down $ -0.05 | $177.94 | $177.89 | 6,291 |
| 12:10 PM | $177.94 | Down $ -0.03 | $177.99 | $177.94 | 5,570 |
| 12:09 PM | $177.97 | Up $0.04 | $178.01 | $177.93 | 45,444 |
| 12:08 PM | $177.93 | Down $ -0.02 | $177.95 | $177.90 | 17,868 |
| 12:07 PM | $177.95 | Up $0.07 | $177.98 | $177.87 | 50,961 |
| 12:06 PM | $177.88 | Down $ -0.02 | $177.91 | $177.88 | 6,223 |
| 12:05 PM | $177.90 | Up $0.01 | $177.91 | $177.85 | 7,228 |
| 12:04 PM | $177.89 | Down $ -0.03 | $177.90 | $177.86 | 7,041 |
| 12:03 PM | $177.92 | Up $0.00 | $177.93 | $177.91 | 5,969 |
| 12:02 PM | $177.92 | Up $0.00 | $177.95 | $177.92 | 11,669 |
| 12:01 PM | $177.92 | Down $ -0.09 | $177.99 | $177.91 | 9,185 |
| 12:00 PM | $178.00 | Up $0.05 | $178.02 | $177.94 | 15,711 |
| 11:59 AM | $177.95 | Down $ -0.03 | $177.98 | $177.94 | 7,444 |
| 11:58 AM | $177.98 | Up $0.02 | $178.00 | $177.94 | 6,455 |
| 11:57 AM | $177.96 | Down $ -0.08 | $178.06 | $177.95 | 8,092 |
| 11:56 AM | $178.04 | Down $ -0.04 | $178.09 | $178.00 | 18,281 |
| 11:55 AM | $178.08 | Up $0.03 | $178.08 | $178.04 | 55,333 |
| 11:54 AM | $178.05 | Up $0.05 | $178.06 | $178.01 | 15,907 |
| 11:53 AM | $178.01 | Up $0.06 | $178.02 | $177.94 | 17,298 |
| 11:52 AM | $177.94 | Up $0.03 | $177.94 | $177.91 | 9,621 |
| 11:51 AM | $177.92 | Up $0.01 | $177.94 | $177.90 | 4,516 |
| 11:50 AM | $177.90 | Down $0.00 | $177.91 | $177.88 | 10,788 |
| 11:49 AM | $177.91 | Up $0.03 | $177.93 | $177.87 | 24,740 |
| 11:48 AM | $177.87 | Down $ -0.03 | $177.89 | $177.87 | 9,510 |
| 11:47 AM | $177.90 | Up $0.01 | $177.91 | $177.88 | 15,690 |
| 11:46 AM | $177.89 | Down $ -0.05 | $177.95 | $177.89 | 6,700 |
| 11:45 AM | $177.94 | Down $0.00 | $177.96 | $177.92 | 19,619 |
| 11:44 AM | $177.94 | Down $ -0.02 | $177.99 | $177.93 | 18,493 |
| 11:43 AM | $177.96 | Up $0.02 | $177.97 | $177.90 | 6,950 |
| 11:42 AM | $177.94 | Down $ -0.05 | $178.01 | $177.94 | 9,942 |
| 11:41 AM | $177.99 | Down $ -0.03 | $178.03 | $177.98 | 11,690 |
| 11:40 AM | $178.03 | Up $0.06 | $178.03 | $177.97 | 3,950 |
| 11:39 AM | $177.97 | Up $0.05 | $177.97 | $177.91 | 10,524 |
| 11:38 AM | $177.92 | Up $0.01 | $177.93 | $177.88 | 6,994 |
| 11:37 AM | $177.91 | Up $0.03 | $177.92 | $177.89 | 4,050 |
| 11:36 AM | $177.88 | Down $ -0.09 | $177.96 | $177.88 | 5,593 |
| 11:35 AM | $177.97 | Down $ -0.02 | $177.99 | $177.91 | 14,908 |
| 11:34 AM | $177.99 | Up $0.01 | $178.00 | $177.97 | 5,625 |
| 11:33 AM | $177.98 | Down $ -0.03 | $178.01 | $177.97 | 58,121 |
| 11:32 AM | $178.01 | Up $0.05 | $178.04 | $177.96 | 9,718 |
| 11:31 AM | $177.96 | Down $ -0.01 | $177.97 | $177.92 | 18,554 |
| 11:30 AM | $177.97 | Up $0.01 | $177.99 | $177.95 | 9,981 |
| 11:29 AM | $177.96 | Down $ -0.04 | $178.00 | $177.94 | 10,461 |
| 11:28 AM | $178.01 | Up $0.00 | $178.02 | $177.99 | 13,052 |
| 11:27 AM | $178.00 | Down $ -0.02 | $178.02 | $177.98 | 6,403 |
| 11:26 AM | $178.02 | Up $0.04 | $178.03 | $177.98 | 20,796 |
| 11:25 AM | $177.98 | Down $ -0.06 | $178.06 | $177.98 | 42,701 |
| 11:24 AM | $178.04 | Up $0.07 | $178.04 | $177.97 | 12,198 |
| 11:23 AM | $177.97 | Down $ -0.01 | $177.99 | $177.93 | 27,714 |
| 11:22 AM | $177.98 | Up $0.06 | $177.98 | $177.90 | 13,573 |
| 11:21 AM | $177.92 | Down $ -0.04 | $177.96 | $177.92 | 8,789 |
| 11:20 AM | $177.96 | Down $ -0.01 | $177.99 | $177.96 | 6,995 |
| 11:19 AM | $177.97 | Down $ -0.02 | $178.03 | $177.96 | 5,719 |
| 11:18 AM | $177.99 | Down $ -0.01 | $178.02 | $177.99 | 4,716 |
| 11:17 AM | $178.00 | Up $0.02 | $178.01 | $177.95 | 8,667 |
| 11:16 AM | $177.98 | Down $ -0.05 | $178.06 | $177.98 | 8,610 |
| 11:15 AM | $178.03 | Down $ -0.05 | $178.11 | $178.03 | 41,986 |
| 11:14 AM | $178.08 | Up $0.07 | $178.09 | $178.03 | 9,764 |
| 11:13 AM | $178.02 | Down $ -0.01 | $178.05 | $177.99 | 9,423 |
| 11:12 AM | $178.02 | Up $0.03 | $178.03 | $177.99 | 13,004 |
| 11:11 AM | $177.99 | Up $0.03 | $178.02 | $177.93 | 17,247 |
| 11:10 AM | $177.96 | Down $ -0.02 | $177.98 | $177.92 | 25,669 |
| 11:09 AM | $177.97 | Up $0.02 | $178.01 | $177.96 | 14,578 |
| 11:08 AM | $177.95 | Up $0.14 | $177.97 | $177.81 | 16,127 |
| 11:07 AM | $177.81 | Up $0.09 | $177.82 | $177.69 | 14,836 |
| 11:06 AM | $177.72 | Up $0.00 | $177.74 | $177.68 | 35,765 |
| 11:05 AM | $177.72 | Down $ -0.01 | $177.76 | $177.70 | 8,413 |
| 11:04 AM | $177.73 | Up $0.00 | $177.77 | $177.72 | 198,974 |
| 11:03 AM | $177.73 | Up $0.04 | $177.75 | $177.68 | 9,607 |
| 11:02 AM | $177.69 | Up $0.00 | $177.71 | $177.67 | 5,899 |
| 11:01 AM | $177.69 | Up $0.00 | $177.70 | $177.66 | 7,246 |
| 11:00 AM | $177.69 | Down $ -0.06 | $177.78 | $177.69 | 12,002 |
| 10:59 AM | $177.75 | Up $0.00 | $177.77 | $177.71 | 8,806 |
| 10:58 AM | $177.75 | Up $0.05 | $177.75 | $177.67 | 13,329 |
| 10:57 AM | $177.70 | Up $0.02 | $177.73 | $177.69 | 10,285 |
| 10:56 AM | $177.69 | Up $0.09 | $177.70 | $177.60 | 64,605 |
| 10:55 AM | $177.60 | Up $0.06 | $177.64 | $177.54 | 42,727 |
| 10:54 AM | $177.54 | Down $ -0.01 | $177.56 | $177.52 | 7,396 |
| 10:53 AM | $177.55 | Down $ -0.02 | $177.57 | $177.53 | 7,621 |
| 10:52 AM | $177.57 | Down $ -0.03 | $177.61 | $177.54 | 12,764 |
| 10:51 AM | $177.60 | Up $0.03 | $177.64 | $177.56 | 30,913 |
| 10:50 AM | $177.58 | Down $ -0.01 | $177.61 | $177.57 | 37,564 |
| 10:49 AM | $177.59 | Up $0.09 | $177.59 | $177.50 | 16,120 |
| 10:48 AM | $177.50 | Down $0.00 | $177.51 | $177.43 | 11,424 |
| 10:47 AM | $177.51 | Down $ -0.03 | $177.55 | $177.49 | 12,491 |
| 10:46 AM | $177.54 | Down $ -0.07 | $177.61 | $177.54 | 249,827 |
| 10:45 AM | $177.61 | Up $0.02 | $177.61 | $177.56 | 25,796 |
| 10:44 AM | $177.59 | Down $ -0.08 | $177.66 | $177.57 | 13,596 |
| 10:43 AM | $177.67 | Down $ -0.08 | $177.76 | $177.64 | 8,929 |
| 10:42 AM | $177.75 | Down $ -0.05 | $177.83 | $177.74 | 8,250 |
| 10:41 AM | $177.80 | Down $0.00 | $177.83 | $177.79 | 35,348 |
| 10:40 AM | $177.80 | Up $0.07 | $177.82 | $177.74 | 10,779 |
| 10:39 AM | $177.74 | Up $0.07 | $177.75 | $177.68 | 25,007 |
| 10:38 AM | $177.67 | Up $0.09 | $177.68 | $177.57 | 13,375 |
| 10:37 AM | $177.58 | Down $ -0.05 | $177.63 | $177.56 | 7,258 |
| 10:36 AM | $177.63 | Up $0.05 | $177.65 | $177.52 | 6,178 |
| 10:35 AM | $177.58 | Up $0.03 | $177.61 | $177.55 | 14,217 |
| 10:34 AM | $177.55 | Up $0.02 | $177.58 | $177.50 | 12,563 |
| 10:33 AM | $177.53 | Down $ -0.06 | $177.66 | $177.53 | 9,884 |
| 10:32 AM | $177.60 | Down $ -0.07 | $177.67 | $177.56 | 10,698 |
| 10:31 AM | $177.67 | Down $ -0.07 | $177.75 | $177.65 | 13,619 |
| 10:30 AM | $177.74 | Up $0.06 | $177.75 | $177.68 | 20,472 |
| 10:29 AM | $177.68 | Down $ -0.09 | $177.75 | $177.68 | 5,000 |
| 10:28 AM | $177.77 | Down $ -0.09 | $177.86 | $177.74 | 13,971 |
| 10:27 AM | $177.86 | Down $ -0.08 | $177.96 | $177.86 | 9,833 |
| 10:26 AM | $177.94 | Up $0.02 | $177.94 | $177.88 | 6,920 |
| 10:25 AM | $177.92 | Down $ -0.08 | $178.02 | $177.92 | 8,404 |
| 10:24 AM | $178.00 | Down $ -0.05 | $178.04 | $177.99 | 5,034 |
| 10:23 AM | $178.05 | Down $ -0.01 | $178.07 | $178.01 | 5,910 |
| 10:22 AM | $178.07 | Up $0.00 | $178.07 | $178.04 | 8,019 |
| 10:21 AM | $178.06 | Up $0.04 | $178.07 | $178.03 | 7,096 |
| 10:20 AM | $178.02 | Up $0.11 | $178.02 | $177.91 | 11,844 |
| 10:19 AM | $177.92 | Up $0.00 | $177.93 | $177.91 | 18,038 |
| 10:18 AM | $177.92 | Down $0.00 | $177.95 | $177.91 | 5,381 |
| 10:17 AM | $177.92 | Down $ -0.02 | $177.94 | $177.91 | 7,009 |
| 10:16 AM | $177.94 | Up $0.02 | $177.98 | $177.91 | 16,921 |
| 10:15 AM | $177.92 | Up $0.02 | $177.92 | $177.88 | 15,845 |
| 10:14 AM | $177.90 | Up $0.03 | $177.93 | $177.87 | 28,501 |
| 10:13 AM | $177.87 | Down $ -0.02 | $177.91 | $177.86 | 37,844 |
| 10:12 AM | $177.89 | Up $0.00 | $177.89 | $177.85 | 9,687 |
| 10:11 AM | $177.89 | Down $ -0.05 | $177.93 | $177.89 | 8,079 |
| 10:10 AM | $177.94 | Down $ -0.13 | $178.08 | $177.94 | 10,884 |
| 10:09 AM | $178.07 | Down $ -0.02 | $178.09 | $178.06 | 4,695 |
| 10:08 AM | $178.09 | Down $ -0.05 | $178.15 | $178.09 | 7,043 |
| 10:07 AM | $178.14 | Down $ -0.09 | $178.21 | $178.14 | 12,578 |
| 10:06 AM | $178.23 | Down $ -0.05 | $178.32 | $178.22 | 9,953 |
| 10:05 AM | $178.28 | Up $0.08 | $178.29 | $178.19 | 20,237 |
| 10:04 AM | $178.20 | Down $ -0.01 | $178.26 | $178.20 | 7,740 |
| 10:03 AM | $178.21 | Up $0.04 | $178.24 | $178.18 | 32,476 |
| 10:02 AM | $178.17 | Up $0.04 | $178.22 | $178.13 | 21,735 |
| 10:01 AM | $178.13 | Up $0.13 | $178.35 | $177.99 | 190,665 |
| 10:00 AM | $178.00 | Up $0.03 | $178.05 | $177.96 | 37,943 |
| 09:59 AM | $177.97 | Down $ -0.03 | $178.01 | $177.96 | 33,601 |
| 09:58 AM | $178.00 | Down $ -0.05 | $178.06 | $178.00 | 15,581 |
| 09:57 AM | $178.05 | Down $ -0.04 | $178.09 | $178.05 | 6,400 |
| 09:56 AM | $178.09 | Down $ -0.04 | $178.13 | $178.08 | 4,580 |
| 09:55 AM | $178.13 | Down $ -0.02 | $178.15 | $178.12 | 8,427 |
| 09:54 AM | $178.15 | Down $ -0.01 | $178.19 | $178.14 | 10,435 |
| 09:53 AM | $178.16 | Up $0.08 | $178.16 | $178.08 | 10,301 |
| 09:52 AM | $178.08 | Up $0.04 | $178.11 | $178.05 | 8,482 |
| 09:51 AM | $178.04 | Up $0.03 | $178.11 | $178.00 | 8,759 |
| 09:50 AM | $178.01 | Down $ -0.06 | $178.08 | $178.01 | 8,179 |
| 09:49 AM | $178.07 | Up $0.05 | $178.10 | $178.02 | 10,032 |
| 09:48 AM | $178.02 | Up $0.00 | $178.03 | $177.99 | 20,393 |
| 09:47 AM | $178.02 | Down $ -0.04 | $178.08 | $178.02 | 9,524 |
| 09:46 AM | $178.07 | Down $ -0.02 | $178.10 | $178.02 | 16,984 |
| 09:45 AM | $178.09 | Up $0.03 | $178.14 | $178.07 | 38,143 |
| 09:44 AM | $178.06 | Down $ -0.03 | $178.14 | $178.06 | 15,375 |
| 09:43 AM | $178.09 | Down $ -0.03 | $178.10 | $178.04 | 33,756 |
| 09:42 AM | $178.12 | Up $0.05 | $178.12 | $178.01 | 73,800 |
| 09:41 AM | $178.07 | Down $ -0.08 | $178.14 | $178.05 | 10,544 |
| 09:40 AM | $178.15 | Up $0.01 | $178.16 | $178.11 | 35,506 |
| 09:39 AM | $178.14 | Up $0.04 | $178.15 | $178.07 | 13,782 |
| 09:38 AM | $178.10 | Up $0.00 | $178.12 | $178.06 | 7,302 |
| 09:37 AM | $178.10 | Down $ -0.02 | $178.14 | $178.04 | 32,842 |
| 09:36 AM | $178.12 | Down $ -0.04 | $178.14 | $178.10 | 10,330 |
| 09:35 AM | $178.16 | Down $ -0.03 | $178.21 | $178.12 | 12,003 |
| 09:34 AM | $178.19 | Down $0.00 | $178.22 | $178.17 | 5,355 |
| 09:33 AM | $178.19 | Down $ -0.12 | $178.36 | $178.17 | 15,463 |
| 09:32 AM | $178.31 | Up $0.03 | $178.35 | $178.23 | 16,198 |
| 09:31 AM | $178.28 | Down $ -0.02 | $178.36 | $178.28 | 18,361 |
| 09:30 AM | $178.30 | Down $ -1.20 | $178.31 | $178.09 | 26,130 |
| Previous close | $179.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-05-2025 | $175.59 | $177.94 | $178.15 | $175.41 | 7,447,250 |
| 20-05-2025 | $179.50 | $179.76 | $179.82 | $178.79 | 3,059,191 |
| 19-05-2025 | $179.97 | $179.59 | $180.15 | $179.45 | 1,358,622 |
| 16-05-2025 | $179.99 | $178.88 | $179.99 | $178.87 | 2,968,342 |
| 15-05-2025 | $178.24 | $177.51 | $178.28 | $177.41 | 3,748,542 |
| 14-05-2025 | $176.63 | $176.83 | $177.00 | $176.29 | 3,850,590 |
| 13-05-2025 | $177.70 | $178.18 | $178.52 | $177.68 | 4,485,741 |
| 12-05-2025 | $177.30 | $176.15 | $177.36 | $176.12 | 2,746,452 |
| 09-05-2025 | $172.57 | $172.73 | $173.00 | $172.11 | 1,268,681 |
| 08-05-2025 | $172.62 | $173.62 | $174.27 | $172.49 | 2,412,629 |
| 07-05-2025 | $171.17 | $171.09 | $171.70 | $169.96 | 3,859,979 |
| 06-05-2025 | $170.05 | $170.59 | $171.38 | $169.72 | 2,161,680 |
| 05-05-2025 | $171.32 | $172.07 | $172.23 | $171.22 | 1,451,805 |
| 02-05-2025 | $171.88 | $171.35 | $172.29 | $171.34 | 4,143,404 |
| 01-05-2025 | $168.91 | $169.43 | $170.10 | $168.81 | 3,902,944 |
| 30-04-2025 | $169.03 | $167.72 | $169.55 | $167.08 | 3,508,649 |
| 29-04-2025 | $168.90 | $168.01 | $169.32 | $167.83 | 2,233,110 |
| 28-04-2025 | $167.93 | $167.29 | $168.23 | $166.42 | 3,352,384 |
| 25-04-2025 | $167.45 | $166.77 | $167.64 | $166.43 | 2,510,509 |
| 24-04-2025 | $167.69 | $166.80 | $167.97 | $166.73 | 2,915,181 |
| 23-04-2025 | $164.90 | $165.42 | $166.00 | $164.34 | 3,448,068 |
| 22-04-2025 | $163.32 | $162.92 | $163.70 | $161.56 | 4,161,123 |
| 21-04-2025 | $159.39 | $158.44 | $159.52 | $157.71 | 3,096,383 |
| 17-04-2025 | $162.70 | $162.66 | $163.91 | $162.41 | 4,085,676 |
| 16-04-2025 | $161.46 | $163.34 | $163.42 | $160.21 | 5,699,597 |
| 15-04-2025 | $163.56 | $164.51 | $164.74 | $163.40 | 4,529,371 |
| 14-04-2025 | $164.09 | $162.88 | $164.95 | $162.47 | 6,437,290 |
| 11-04-2025 | $162.02 | $159.29 | $162.77 | $159.02 | 5,233,150 |
| 10-04-2025 | $159.61 | $158.02 | $161.37 | $155.48 | 11,149,799 |
| 09-04-2025 | $165.16 | $151.50 | $165.89 | $151.19 | 22,991,824 |
Graphs are not available, please refer to the detailed table