Quotes and Market Data
Find a quote
S&P/TSX Capped REIT Index
149.25 Up 0.00 (0.00 %)
Delayed : 2025/05/22 07:52:01
- Previous close $149.25
- Opening $151.30
- Price Ask $150.10
- Price Bid $150.10
- Size Bid N/A
- Size Ask N/A
- Today High $151.35
- Today Low $148.65
- 52 Weeks High $179.86
- 52 Weeks Low $134.26
- Volume 7,480,426
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $149.25 | Down $ -0.05 | $149.25 | $149.22 | 0 |
| 03:59 PM | $149.30 | Down $ -0.03 | $149.36 | $149.30 | 0 |
| 03:58 PM | $149.33 | Down $ -0.01 | $149.37 | $149.33 | 0 |
| 03:57 PM | $149.34 | Down $ -0.05 | $149.38 | $149.34 | 0 |
| 03:56 PM | $149.39 | Down $ -0.03 | $149.39 | $149.36 | 0 |
| 03:55 PM | $149.42 | Up $0.04 | $149.42 | $149.38 | 0 |
| 03:54 PM | $149.38 | Up $0.03 | $149.39 | $149.38 | 0 |
| 03:53 PM | $149.35 | Down $ -0.02 | $149.37 | $149.33 | 0 |
| 03:52 PM | $149.37 | Up $0.01 | $149.37 | $149.36 | 0 |
| 03:51 PM | $149.36 | Up $0.10 | $149.38 | $149.28 | 0 |
| 03:50 PM | $149.26 | Up $0.16 | $149.26 | $149.17 | 0 |
| 03:49 PM | $149.10 | Up $0.01 | $149.10 | $149.09 | 0 |
| 03:48 PM | $149.09 | Down $ -0.04 | $149.15 | $149.09 | 0 |
| 03:47 PM | $149.13 | Up $0.01 | $149.15 | $149.13 | 0 |
| 03:46 PM | $149.12 | Down $ -0.01 | $149.12 | $149.10 | 0 |
| 03:45 PM | $149.13 | Down $ -0.02 | $149.15 | $149.13 | 0 |
| 03:44 PM | $149.15 | Down $ -0.01 | $149.17 | $149.15 | 0 |
| 03:43 PM | $149.16 | Up $0.01 | $149.19 | $149.16 | 0 |
| 03:42 PM | $149.15 | Down $ -0.02 | $149.17 | $149.14 | 0 |
| 03:41 PM | $149.17 | Up $0.05 | $149.17 | $149.11 | 0 |
| 03:40 PM | $149.12 | Up $0.02 | $149.12 | $149.10 | 0 |
| 03:39 PM | $149.10 | Up $0.08 | $149.10 | $149.01 | 0 |
| 03:38 PM | $149.02 | Up $0.03 | $149.02 | $148.99 | 0 |
| 03:37 PM | $148.99 | Up $0.03 | $148.99 | $148.97 | 0 |
| 03:36 PM | $148.96 | Down $ -0.03 | $148.97 | $148.96 | 0 |
| 03:35 PM | $148.99 | Up $0.04 | $148.99 | $148.98 | 0 |
| 03:34 PM | $148.95 | Up $0.06 | $148.95 | $148.89 | 0 |
| 03:33 PM | $148.89 | Up $0.02 | $148.90 | $148.87 | 0 |
| 03:32 PM | $148.87 | Down $ -0.01 | $148.89 | $148.87 | 0 |
| 03:31 PM | $148.88 | Up $0.20 | $148.88 | $148.70 | 0 |
| 03:30 PM | $148.68 | Up $0.02 | $148.68 | $148.66 | 0 |
| 03:29 PM | $148.66 | Down $ -0.04 | $148.69 | $148.66 | 0 |
| 03:28 PM | $148.70 | Up $0.04 | $148.70 | $148.68 | 0 |
| 03:27 PM | $148.66 | Down $ -0.03 | $148.69 | $148.66 | 0 |
| 03:26 PM | $148.69 | Up $0.00 | $148.71 | $148.69 | 0 |
| 03:25 PM | $148.69 | Down $ -0.04 | $148.74 | $148.69 | 0 |
| 03:24 PM | $148.73 | Up $0.04 | $148.73 | $148.70 | 0 |
| 03:23 PM | $148.69 | Up $0.04 | $148.69 | $148.65 | 0 |
| 03:22 PM | $148.65 | Down $ -0.04 | $148.69 | $148.65 | 0 |
| 03:21 PM | $148.69 | Up $0.02 | $148.69 | $148.67 | 0 |
| 03:20 PM | $148.67 | Up $0.01 | $148.67 | $148.66 | 0 |
| 03:19 PM | $148.66 | Down $ -0.12 | $148.75 | $148.66 | 0 |
| 03:18 PM | $148.78 | Down $ -0.08 | $148.86 | $148.78 | 0 |
| 03:17 PM | $148.86 | Down $ -0.07 | $148.93 | $148.86 | 0 |
| 03:16 PM | $148.93 | Down $ -0.01 | $148.93 | $148.92 | 0 |
| 03:15 PM | $148.94 | Up $0.03 | $148.94 | $148.92 | 0 |
| 03:14 PM | $148.91 | Up $0.00 | $148.91 | $148.91 | 0 |
| 03:13 PM | $148.91 | Up $0.02 | $148.93 | $148.88 | 0 |
| 03:12 PM | $148.89 | Down $ -0.02 | $148.92 | $148.89 | 0 |
| 03:11 PM | $148.91 | Down $ -0.01 | $148.91 | $148.90 | 0 |
| 03:10 PM | $148.92 | Down $ -0.02 | $148.93 | $148.92 | 0 |
| 03:09 PM | $148.94 | Down $ -0.12 | $149.06 | $148.94 | 0 |
| 03:08 PM | $149.06 | Down $ -0.10 | $149.12 | $149.06 | 0 |
| 03:07 PM | $149.16 | Down $ -0.02 | $149.18 | $149.16 | 0 |
| 03:06 PM | $149.18 | Down $ -0.03 | $149.18 | $149.18 | 0 |
| 03:05 PM | $149.21 | Down $ -0.01 | $149.22 | $149.20 | 0 |
| 03:04 PM | $149.22 | Up $0.01 | $149.22 | $149.21 | 0 |
| 03:03 PM | $149.21 | Up $0.06 | $149.21 | $149.18 | 0 |
| 03:02 PM | $149.15 | Up $0.01 | $149.15 | $149.13 | 0 |
| 03:01 PM | $149.14 | Up $0.00 | $149.14 | $149.14 | 0 |
| 03:00 PM | $149.14 | Up $0.01 | $149.14 | $149.12 | 0 |
| 02:59 PM | $149.13 | Up $0.01 | $149.13 | $149.11 | 0 |
| 02:58 PM | $149.12 | Up $0.02 | $149.12 | $149.11 | 0 |
| 02:57 PM | $149.10 | Up $0.04 | $149.10 | $149.07 | 0 |
| 02:56 PM | $149.06 | Up $0.01 | $149.06 | $149.05 | 0 |
| 02:55 PM | $149.05 | Down $ -0.05 | $149.12 | $149.05 | 0 |
| 02:54 PM | $149.10 | Down $ -0.05 | $149.12 | $149.10 | 0 |
| 02:53 PM | $149.15 | Up $0.00 | $149.16 | $149.14 | 0 |
| 02:52 PM | $149.15 | Up $0.00 | $149.16 | $149.14 | 0 |
| 02:51 PM | $149.15 | Up $0.01 | $149.16 | $149.15 | 0 |
| 02:50 PM | $149.14 | Down $ -0.07 | $149.20 | $149.14 | 0 |
| 02:49 PM | $149.21 | Up $0.02 | $149.21 | $149.19 | 0 |
| 02:48 PM | $149.19 | Down $ -0.05 | $149.23 | $149.19 | 0 |
| 02:47 PM | $149.24 | Down $ -0.15 | $149.39 | $149.24 | 0 |
| 02:46 PM | $149.39 | Down $ -0.03 | $149.42 | $149.39 | 0 |
| 02:45 PM | $149.42 | Up $0.03 | $149.43 | $149.40 | 0 |
| 02:44 PM | $149.39 | Down $ -0.01 | $149.41 | $149.39 | 0 |
| 02:43 PM | $149.40 | Up $0.00 | $149.41 | $149.40 | 0 |
| 02:42 PM | $149.40 | Up $0.01 | $149.43 | $149.40 | 0 |
| 02:41 PM | $149.39 | Up $0.03 | $149.39 | $149.35 | 0 |
| 02:40 PM | $149.36 | Up $0.05 | $149.36 | $149.31 | 0 |
| 02:39 PM | $149.31 | Down $ -0.02 | $149.32 | $149.30 | 0 |
| 02:38 PM | $149.33 | Down $ -0.11 | $149.46 | $149.33 | 0 |
| 02:37 PM | $149.44 | Down $ -0.11 | $149.56 | $149.44 | 0 |
| 02:36 PM | $149.55 | Up $0.00 | $149.56 | $149.54 | 0 |
| 02:35 PM | $149.55 | Up $0.02 | $149.55 | $149.53 | 0 |
| 02:34 PM | $149.53 | Up $0.06 | $149.53 | $149.49 | 0 |
| 02:33 PM | $149.47 | Down $ -0.01 | $149.49 | $149.47 | 0 |
| 02:32 PM | $149.48 | Up $0.02 | $149.48 | $149.48 | 0 |
| 02:31 PM | $149.46 | Up $0.01 | $149.46 | $149.43 | 0 |
| 02:30 PM | $149.45 | Down $ -0.03 | $149.48 | $149.45 | 0 |
| 02:29 PM | $149.48 | Up $0.03 | $149.48 | $149.44 | 0 |
| 02:28 PM | $149.45 | Down $ -0.01 | $149.46 | $149.45 | 0 |
| 02:27 PM | $149.46 | Up $0.01 | $149.47 | $149.46 | 0 |
| 02:26 PM | $149.45 | Up $0.02 | $149.45 | $149.43 | 0 |
| 02:25 PM | $149.43 | Up $0.15 | $149.43 | $149.29 | 0 |
| 02:24 PM | $149.28 | Up $0.06 | $149.29 | $149.26 | 0 |
| 02:23 PM | $149.22 | Up $0.02 | $149.22 | $149.19 | 0 |
| 02:22 PM | $149.20 | Up $0.03 | $149.20 | $149.17 | 0 |
| 02:21 PM | $149.17 | Down $ -0.06 | $149.19 | $149.17 | 0 |
| 02:20 PM | $149.23 | Down $ -0.03 | $149.27 | $149.23 | 0 |
| 02:19 PM | $149.26 | Up $0.00 | $149.28 | $149.26 | 0 |
| 02:18 PM | $149.26 | Down $ -0.02 | $149.28 | $149.26 | 0 |
| 02:17 PM | $149.28 | Down $ -0.03 | $149.31 | $149.28 | 0 |
| 02:16 PM | $149.31 | Up $0.02 | $149.31 | $149.29 | 0 |
| 02:15 PM | $149.29 | Up $0.02 | $149.29 | $149.27 | 0 |
| 02:14 PM | $149.27 | Up $0.00 | $149.28 | $149.26 | 0 |
| 02:13 PM | $149.27 | Up $0.00 | $149.27 | $149.26 | 0 |
| 02:12 PM | $149.27 | Down $ -0.04 | $149.30 | $149.27 | 0 |
| 02:11 PM | $149.31 | Up $0.02 | $149.31 | $149.29 | 0 |
| 02:10 PM | $149.29 | Down $ -0.06 | $149.35 | $149.29 | 0 |
| 02:09 PM | $149.35 | Up $0.02 | $149.36 | $149.33 | 0 |
| 02:08 PM | $149.33 | Down $ -0.02 | $149.34 | $149.32 | 0 |
| 02:07 PM | $149.35 | Up $0.09 | $149.38 | $149.31 | 0 |
| 02:06 PM | $149.26 | Down $ -0.02 | $149.27 | $149.25 | 0 |
| 02:05 PM | $149.28 | Down $ -0.04 | $149.30 | $149.28 | 0 |
| 02:04 PM | $149.32 | Down $ -0.01 | $149.33 | $149.32 | 0 |
| 02:03 PM | $149.33 | Down $ -0.03 | $149.37 | $149.33 | 0 |
| 02:02 PM | $149.36 | Up $0.00 | $149.38 | $149.36 | 0 |
| 02:01 PM | $149.36 | Up $0.01 | $149.36 | $149.35 | 0 |
| 02:00 PM | $149.35 | Up $0.04 | $149.36 | $149.32 | 0 |
| 01:59 PM | $149.31 | Up $0.01 | $149.31 | $149.30 | 0 |
| 01:58 PM | $149.30 | Down $ -0.02 | $149.32 | $149.30 | 0 |
| 01:57 PM | $149.32 | Down $ -0.01 | $149.34 | $149.32 | 0 |
| 01:56 PM | $149.33 | Up $0.00 | $149.33 | $149.32 | 0 |
| 01:55 PM | $149.33 | Up $0.02 | $149.33 | $149.31 | 0 |
| 01:54 PM | $149.31 | Down $ -0.01 | $149.33 | $149.31 | 0 |
| 01:53 PM | $149.32 | Down $ -0.05 | $149.36 | $149.32 | 0 |
| 01:52 PM | $149.37 | Down $ -0.03 | $149.38 | $149.36 | 0 |
| 01:51 PM | $149.40 | Up $0.01 | $149.40 | $149.38 | 0 |
| 01:50 PM | $149.39 | Down $ -0.04 | $149.43 | $149.39 | 0 |
| 01:49 PM | $149.43 | Down $ -0.01 | $149.43 | $149.43 | 0 |
| 01:48 PM | $149.44 | Down $ -0.01 | $149.45 | $149.43 | 0 |
| 01:47 PM | $149.45 | Up $0.00 | $149.46 | $149.45 | 0 |
| 01:46 PM | $149.45 | Down $ -0.03 | $149.48 | $149.45 | 0 |
| 01:45 PM | $149.48 | Down $ -0.01 | $149.49 | $149.48 | 0 |
| 01:44 PM | $149.49 | Down $ -0.09 | $149.49 | $149.48 | 0 |
| 01:43 PM | $149.58 | Down $ -0.03 | $149.61 | $149.58 | 0 |
| 01:42 PM | $149.61 | Up $0.04 | $149.62 | $149.60 | 0 |
| 01:41 PM | $149.57 | Down $ -0.03 | $149.60 | $149.57 | 0 |
| 01:40 PM | $149.60 | Up $0.05 | $149.60 | $149.57 | 0 |
| 01:39 PM | $149.55 | Up $0.05 | $149.55 | $149.50 | 0 |
| 01:38 PM | $149.50 | Up $0.03 | $149.52 | $149.48 | 0 |
| 01:37 PM | $149.47 | Up $0.08 | $149.47 | $149.39 | 0 |
| 01:36 PM | $149.39 | Down $ -0.06 | $149.43 | $149.38 | 0 |
| 01:35 PM | $149.45 | Down $ -0.04 | $149.45 | $149.44 | 0 |
| 01:34 PM | $149.49 | Up $0.00 | $149.50 | $149.49 | 0 |
| 01:33 PM | $149.49 | Up $0.04 | $149.49 | $149.47 | 0 |
| 01:32 PM | $149.45 | Up $0.11 | $149.45 | $149.34 | 0 |
| 01:31 PM | $149.34 | Up $0.05 | $149.34 | $149.27 | 0 |
| 01:30 PM | $149.29 | Down $ -0.08 | $149.40 | $149.28 | 0 |
| 01:29 PM | $149.37 | Down $ -0.01 | $149.38 | $149.37 | 0 |
| 01:28 PM | $149.38 | Up $0.03 | $149.39 | $149.37 | 0 |
| 01:27 PM | $149.35 | Up $0.01 | $149.35 | $149.32 | 0 |
| 01:26 PM | $149.34 | Down $ -0.17 | $149.44 | $149.33 | 0 |
| 01:25 PM | $149.51 | Up $0.00 | $149.53 | $149.51 | 0 |
| 01:24 PM | $149.51 | Down $ -0.07 | $149.60 | $149.51 | 0 |
| 01:23 PM | $149.58 | Up $0.07 | $149.58 | $149.51 | 0 |
| 01:22 PM | $149.51 | Down $ -0.02 | $149.55 | $149.51 | 0 |
| 01:21 PM | $149.53 | Down $ -0.09 | $149.59 | $149.52 | 0 |
| 01:20 PM | $149.62 | Down $ -0.03 | $149.64 | $149.61 | 0 |
| 01:19 PM | $149.65 | Down $ -0.09 | $149.73 | $149.65 | 0 |
| 01:18 PM | $149.74 | Down $ -0.09 | $149.83 | $149.74 | 0 |
| 01:17 PM | $149.83 | Down $ -0.08 | $149.91 | $149.83 | 0 |
| 01:16 PM | $149.91 | Down $ -0.08 | $149.95 | $149.91 | 0 |
| 01:15 PM | $149.99 | Down $ -0.05 | $150.02 | $149.99 | 0 |
| 01:14 PM | $150.04 | Up $0.02 | $150.04 | $150.03 | 0 |
| 01:13 PM | $150.02 | Up $0.04 | $150.02 | $150.00 | 0 |
| 01:12 PM | $149.98 | Up $0.00 | $149.98 | $149.96 | 0 |
| 01:11 PM | $149.98 | Down $ -0.03 | $150.00 | $149.98 | 0 |
| 01:10 PM | $150.01 | Down $ -0.05 | $150.04 | $150.01 | 0 |
| 01:09 PM | $150.06 | Down $ -0.08 | $150.15 | $150.06 | 0 |
| 01:08 PM | $150.14 | Down $ -0.08 | $150.17 | $150.14 | 0 |
| 01:07 PM | $150.22 | Down $ -0.03 | $150.25 | $150.22 | 0 |
| 01:06 PM | $150.25 | Up $0.01 | $150.25 | $150.25 | 0 |
| 01:05 PM | $150.24 | Up $0.03 | $150.24 | $150.22 | 0 |
| 01:04 PM | $150.21 | Up $0.03 | $150.21 | $150.19 | 0 |
| 01:03 PM | $150.18 | Up $0.02 | $150.18 | $150.17 | 0 |
| 01:02 PM | $150.16 | Down $ -0.04 | $150.19 | $150.16 | 0 |
| 01:01 PM | $150.20 | Down $ -0.02 | $150.21 | $150.20 | 0 |
| 01:00 PM | $150.22 | Up $0.03 | $150.22 | $150.19 | 0 |
| 12:59 PM | $150.19 | Up $0.01 | $150.19 | $150.18 | 0 |
| 12:58 PM | $150.18 | Up $0.02 | $150.18 | $150.16 | 0 |
| 12:57 PM | $150.16 | Up $0.01 | $150.16 | $150.15 | 0 |
| 12:56 PM | $150.15 | Down $ -0.04 | $150.20 | $150.15 | 0 |
| 12:55 PM | $150.19 | Up $0.05 | $150.19 | $150.16 | 0 |
| 12:54 PM | $150.14 | Down $ -0.01 | $150.16 | $150.14 | 0 |
| 12:53 PM | $150.15 | Down $ -0.01 | $150.16 | $150.15 | 0 |
| 12:52 PM | $150.16 | Up $0.00 | $150.16 | $150.16 | 0 |
| 12:51 PM | $150.16 | Up $0.03 | $150.16 | $150.12 | 0 |
| 12:50 PM | $150.13 | Down $ -0.01 | $150.15 | $150.13 | 0 |
| 12:49 PM | $150.14 | Down $ -0.02 | $150.16 | $150.13 | 0 |
| 12:48 PM | $150.16 | Up $0.01 | $150.18 | $150.15 | 0 |
| 12:47 PM | $150.15 | Down $ -0.04 | $150.19 | $150.15 | 0 |
| 12:46 PM | $150.19 | Down $ -0.01 | $150.19 | $150.18 | 0 |
| 12:45 PM | $150.20 | Up $0.04 | $150.21 | $150.16 | 0 |
| 12:44 PM | $150.16 | Up $0.00 | $150.17 | $150.15 | 0 |
| 12:43 PM | $150.16 | Up $0.00 | $150.16 | $150.16 | 0 |
| 12:42 PM | $150.16 | Up $0.02 | $150.16 | $150.15 | 0 |
| 12:41 PM | $150.14 | Up $0.00 | $150.15 | $150.14 | 0 |
| 12:40 PM | $150.14 | Down $ -0.02 | $150.16 | $150.14 | 0 |
| 12:39 PM | $150.16 | Down $ -0.01 | $150.17 | $150.16 | 0 |
| 12:38 PM | $150.17 | Up $0.00 | $150.17 | $150.16 | 0 |
| 12:37 PM | $150.17 | Down $ -0.02 | $150.19 | $150.17 | 0 |
| 12:36 PM | $150.19 | Down $ -0.02 | $150.21 | $150.19 | 0 |
| 12:35 PM | $150.21 | Down $ -0.03 | $150.24 | $150.21 | 0 |
| 12:34 PM | $150.24 | Down $ -0.01 | $150.25 | $150.24 | 0 |
| 12:33 PM | $150.25 | Up $0.00 | $150.25 | $150.25 | 0 |
| 12:32 PM | $150.25 | Up $0.00 | $150.25 | $150.25 | 0 |
| 12:31 PM | $150.25 | Up $0.01 | $150.25 | $150.23 | 0 |
| 12:30 PM | $150.24 | Up $0.05 | $150.24 | $150.19 | 0 |
| 12:29 PM | $150.19 | Down $ -0.02 | $150.22 | $150.19 | 0 |
| 12:28 PM | $150.21 | Up $0.00 | $150.21 | $150.21 | 0 |
| 12:27 PM | $150.21 | Up $0.00 | $150.22 | $150.21 | 0 |
| 12:26 PM | $150.21 | Up $0.01 | $150.22 | $150.21 | 0 |
| 12:25 PM | $150.20 | Up $0.02 | $150.20 | $150.19 | 0 |
| 12:24 PM | $150.18 | Up $0.00 | $150.18 | $150.16 | 0 |
| 12:23 PM | $150.18 | Down $ -0.02 | $150.20 | $150.17 | 0 |
| 12:22 PM | $150.20 | Up $0.04 | $150.20 | $150.16 | 0 |
| 12:21 PM | $150.16 | Up $0.03 | $150.16 | $150.13 | 0 |
| 12:20 PM | $150.13 | Down $ -0.04 | $150.16 | $150.13 | 0 |
| 12:19 PM | $150.17 | Up $0.00 | $150.17 | $150.16 | 0 |
| 12:18 PM | $150.17 | Down $ -0.02 | $150.20 | $150.17 | 0 |
| 12:17 PM | $150.19 | Up $0.00 | $150.21 | $150.19 | 0 |
| 12:16 PM | $150.19 | Down $ -0.03 | $150.22 | $150.19 | 0 |
| 12:15 PM | $150.22 | Up $0.01 | $150.22 | $150.22 | 0 |
| 12:14 PM | $150.21 | Up $0.05 | $150.21 | $150.19 | 0 |
| 12:13 PM | $150.16 | Up $0.05 | $150.16 | $150.11 | 0 |
| 12:12 PM | $150.11 | Up $0.02 | $150.11 | $150.11 | 0 |
| 12:11 PM | $150.09 | Down $ -0.03 | $150.12 | $150.08 | 0 |
| 12:10 PM | $150.12 | Up $0.06 | $150.12 | $150.08 | 0 |
| 12:09 PM | $150.06 | Up $0.03 | $150.06 | $150.03 | 0 |
| 12:08 PM | $150.03 | Up $0.03 | $150.03 | $150.01 | 0 |
| 12:07 PM | $150.00 | Up $0.02 | $150.00 | $149.98 | 0 |
| 12:06 PM | $149.98 | Up $0.01 | $149.99 | $149.98 | 0 |
| 12:05 PM | $149.97 | Up $0.02 | $149.97 | $149.95 | 0 |
| 12:04 PM | $149.95 | Down $ -0.02 | $149.97 | $149.95 | 0 |
| 12:03 PM | $149.97 | Down $ -0.02 | $149.97 | $149.97 | 0 |
| 12:02 PM | $149.99 | Up $0.01 | $149.99 | $149.97 | 0 |
| 12:01 PM | $149.98 | Up $0.05 | $149.99 | $149.94 | 0 |
| 12:00 PM | $149.93 | Up $0.02 | $149.93 | $149.91 | 0 |
| 11:59 AM | $149.91 | Up $0.03 | $149.91 | $149.89 | 0 |
| 11:58 AM | $149.88 | Down $ -0.02 | $149.90 | $149.88 | 0 |
| 11:57 AM | $149.90 | Up $0.01 | $149.90 | $149.88 | 0 |
| 11:56 AM | $149.89 | Down $ -0.04 | $149.91 | $149.89 | 0 |
| 11:55 AM | $149.93 | Up $0.02 | $149.93 | $149.91 | 0 |
| 11:54 AM | $149.91 | Up $0.14 | $149.91 | $149.82 | 0 |
| 11:53 AM | $149.77 | Up $0.00 | $149.77 | $149.77 | 0 |
| 11:52 AM | $149.77 | Up $0.00 | $149.77 | $149.77 | 0 |
| 11:51 AM | $149.77 | Down $ -0.01 | $149.77 | $149.76 | 0 |
| 11:50 AM | $149.78 | Up $0.02 | $149.78 | $149.77 | 0 |
| 11:49 AM | $149.76 | Up $0.00 | $149.77 | $149.74 | 0 |
| 11:48 AM | $149.76 | Up $0.03 | $149.76 | $149.73 | 0 |
| 11:47 AM | $149.73 | Up $0.12 | $149.73 | $149.68 | 0 |
| 11:46 AM | $149.61 | Up $0.03 | $149.61 | $149.58 | 0 |
| 11:45 AM | $149.58 | Down $ -0.02 | $149.60 | $149.57 | 0 |
| 11:44 AM | $149.60 | Up $0.00 | $149.60 | $149.59 | 0 |
| 11:43 AM | $149.60 | Down $ -0.06 | $149.67 | $149.60 | 0 |
| 11:42 AM | $149.66 | Down $ -0.06 | $149.70 | $149.66 | 0 |
| 11:41 AM | $149.72 | Up $0.02 | $149.72 | $149.71 | 0 |
| 11:40 AM | $149.70 | Up $0.02 | $149.70 | $149.69 | 0 |
| 11:39 AM | $149.68 | Up $0.01 | $149.68 | $149.67 | 0 |
| 11:38 AM | $149.67 | Down $ -0.03 | $149.70 | $149.67 | 0 |
| 11:37 AM | $149.70 | Up $0.00 | $149.71 | $149.69 | 0 |
| 11:36 AM | $149.70 | Up $0.01 | $149.70 | $149.69 | 0 |
| 11:35 AM | $149.69 | Down $ -0.02 | $149.72 | $149.69 | 0 |
| 11:34 AM | $149.71 | Up $0.00 | $149.73 | $149.71 | 0 |
| 11:33 AM | $149.71 | Up $0.01 | $149.71 | $149.70 | 0 |
| 11:32 AM | $149.70 | Down $ -0.01 | $149.73 | $149.70 | 0 |
| 11:31 AM | $149.71 | Up $0.03 | $149.71 | $149.71 | 0 |
| 11:30 AM | $149.68 | Up $0.01 | $149.69 | $149.67 | 0 |
| 11:29 AM | $149.67 | Up $0.01 | $149.67 | $149.65 | 0 |
| 11:28 AM | $149.66 | Up $0.00 | $149.68 | $149.66 | 0 |
| 11:27 AM | $149.66 | Up $0.00 | $149.66 | $149.66 | 0 |
| 11:26 AM | $149.66 | Down $ -0.05 | $149.70 | $149.66 | 0 |
| 11:25 AM | $149.71 | Up $0.04 | $149.71 | $149.69 | 0 |
| 11:24 AM | $149.67 | Up $0.01 | $149.67 | $149.65 | 0 |
| 11:23 AM | $149.66 | Down $ -0.01 | $149.66 | $149.66 | 0 |
| 11:22 AM | $149.67 | Down $ -0.08 | $149.75 | $149.67 | 0 |
| 11:21 AM | $149.75 | Down $ -0.04 | $149.79 | $149.75 | 0 |
| 11:20 AM | $149.79 | Down $ -0.04 | $149.81 | $149.79 | 0 |
| 11:19 AM | $149.83 | Down $ -0.04 | $149.87 | $149.83 | 0 |
| 11:18 AM | $149.87 | Up $0.01 | $149.87 | $149.85 | 0 |
| 11:17 AM | $149.86 | Down $ -0.04 | $149.89 | $149.85 | 0 |
| 11:16 AM | $149.90 | Down $ -0.02 | $149.92 | $149.90 | 0 |
| 11:15 AM | $149.92 | Down $ -0.02 | $149.93 | $149.92 | 0 |
| 11:14 AM | $149.94 | Down $ -0.01 | $149.94 | $149.93 | 0 |
| 11:13 AM | $149.95 | Up $0.04 | $149.95 | $149.91 | 0 |
| 11:12 AM | $149.91 | Up $0.02 | $149.91 | $149.88 | 0 |
| 11:11 AM | $149.89 | Up $0.02 | $149.90 | $149.88 | 0 |
| 11:10 AM | $149.87 | Down $ -0.01 | $149.87 | $149.86 | 0 |
| 11:09 AM | $149.88 | Up $0.02 | $149.88 | $149.87 | 0 |
| 11:08 AM | $149.86 | Up $0.10 | $149.86 | $149.77 | 0 |
| 11:07 AM | $149.76 | Down $ -0.04 | $149.81 | $149.76 | 0 |
| 11:06 AM | $149.80 | Down $ -0.01 | $149.80 | $149.79 | 0 |
| 11:05 AM | $149.81 | Down $ -0.03 | $149.84 | $149.81 | 0 |
| 11:04 AM | $149.84 | Down $ -0.02 | $149.86 | $149.84 | 0 |
| 11:03 AM | $149.86 | Up $0.00 | $149.87 | $149.86 | 0 |
| 11:02 AM | $149.86 | Down $ -0.07 | $149.91 | $149.86 | 0 |
| 11:01 AM | $149.93 | Up $0.00 | $149.94 | $149.93 | 0 |
| 11:00 AM | $149.93 | Up $0.01 | $149.93 | $149.92 | 0 |
| 10:59 AM | $149.92 | Up $0.02 | $149.92 | $149.90 | 0 |
| 10:58 AM | $149.90 | Up $0.01 | $149.90 | $149.88 | 0 |
| 10:57 AM | $149.89 | Down $ -0.01 | $149.89 | $149.88 | 0 |
| 10:56 AM | $149.90 | Up $0.05 | $149.90 | $149.84 | 0 |
| 10:55 AM | $149.85 | Up $0.02 | $149.85 | $149.84 | 0 |
| 10:54 AM | $149.83 | Up $0.05 | $149.83 | $149.78 | 0 |
| 10:53 AM | $149.78 | Up $0.05 | $149.78 | $149.73 | 0 |
| 10:52 AM | $149.73 | Down $ -0.02 | $149.75 | $149.73 | 0 |
| 10:51 AM | $149.75 | Up $0.04 | $149.75 | $149.72 | 0 |
| 10:50 AM | $149.71 | Down $ -0.07 | $149.85 | $149.71 | 0 |
| 10:49 AM | $149.78 | Up $0.08 | $149.78 | $149.70 | 0 |
| 10:48 AM | $149.70 | Down $ -0.03 | $149.74 | $149.70 | 0 |
| 10:47 AM | $149.73 | Down $ -0.12 | $149.84 | $149.73 | 0 |
| 10:46 AM | $149.85 | Down $ -0.16 | $149.99 | $149.85 | 0 |
| 10:45 AM | $150.01 | Down $ -0.07 | $150.08 | $150.01 | 0 |
| 10:44 AM | $150.08 | Down $ -0.03 | $150.09 | $150.08 | 0 |
| 10:43 AM | $150.11 | Up $0.01 | $150.11 | $150.09 | 0 |
| 10:42 AM | $150.10 | Up $0.09 | $150.10 | $150.05 | 0 |
| 10:41 AM | $150.01 | Up $0.07 | $150.01 | $149.95 | 0 |
| 10:40 AM | $149.94 | Up $0.01 | $149.96 | $149.92 | 0 |
| 10:39 AM | $149.93 | Up $0.06 | $149.93 | $149.88 | 0 |
| 10:38 AM | $149.87 | Down $ -0.03 | $149.88 | $149.87 | 0 |
| 10:37 AM | $149.90 | Up $0.01 | $149.90 | $149.88 | 0 |
| 10:36 AM | $149.89 | Down $ -0.07 | $149.95 | $149.89 | 0 |
| 10:35 AM | $149.96 | Down $ -0.02 | $149.96 | $149.95 | 0 |
| 10:34 AM | $149.98 | Down $ -0.11 | $150.08 | $149.97 | 0 |
| 10:33 AM | $150.09 | Up $0.01 | $150.10 | $150.09 | 0 |
| 10:32 AM | $150.08 | Down $ -0.06 | $150.14 | $150.08 | 0 |
| 10:31 AM | $150.14 | Down $ -0.04 | $150.15 | $150.13 | 0 |
| 10:30 AM | $150.18 | Up $0.05 | $150.18 | $150.13 | 0 |
| 10:29 AM | $150.13 | Up $0.00 | $150.14 | $150.13 | 0 |
| 10:28 AM | $150.13 | Down $ -0.06 | $150.20 | $150.13 | 0 |
| 10:27 AM | $150.19 | Up $0.00 | $150.21 | $150.19 | 0 |
| 10:26 AM | $150.19 | Down $ -0.16 | $150.34 | $150.19 | 0 |
| 10:25 AM | $150.35 | Down $ -0.04 | $150.41 | $150.35 | 0 |
| 10:24 AM | $150.39 | Up $0.02 | $150.39 | $150.37 | 0 |
| 10:23 AM | $150.37 | Up $0.03 | $150.37 | $150.35 | 0 |
| 10:22 AM | $150.34 | Up $0.01 | $150.34 | $150.34 | 0 |
| 10:21 AM | $150.33 | Up $0.12 | $150.33 | $150.21 | 0 |
| 10:20 AM | $150.21 | Up $0.00 | $150.21 | $150.21 | 0 |
| 10:19 AM | $150.21 | Down $ -0.08 | $150.26 | $150.21 | 0 |
| 10:18 AM | $150.29 | Down $ -0.11 | $150.34 | $150.29 | 0 |
| 10:17 AM | $150.40 | Down $ -0.01 | $150.42 | $150.40 | 0 |
| 10:16 AM | $150.41 | Up $0.02 | $150.41 | $150.39 | 0 |
| 10:15 AM | $150.39 | Down $ -0.02 | $150.42 | $150.38 | 0 |
| 10:14 AM | $150.41 | Up $0.03 | $150.41 | $150.39 | 0 |
| 10:13 AM | $150.38 | Down $ -0.02 | $150.38 | $150.36 | 0 |
| 10:12 AM | $150.40 | Down $ -0.05 | $150.44 | $150.39 | 0 |
| 10:11 AM | $150.45 | Down $ -0.08 | $150.60 | $150.45 | 0 |
| 10:10 AM | $150.53 | Up $0.04 | $150.55 | $150.51 | 0 |
| 10:09 AM | $150.49 | Down $ -0.01 | $150.50 | $150.49 | 0 |
| 10:08 AM | $150.50 | Down $ -0.06 | $150.56 | $150.50 | 0 |
| 10:07 AM | $150.56 | Down $ -0.08 | $150.65 | $150.56 | 0 |
| 10:06 AM | $150.64 | Up $0.00 | $150.64 | $150.63 | 0 |
| 10:05 AM | $150.64 | Down $ -0.01 | $150.64 | $150.63 | 0 |
| 10:04 AM | $150.65 | Down $ -0.03 | $150.65 | $150.62 | 0 |
| 10:03 AM | $150.68 | Down $ -0.11 | $150.78 | $150.68 | 0 |
| 10:02 AM | $150.79 | Down $ -0.03 | $150.81 | $150.79 | 0 |
| 10:01 AM | $150.82 | Up $0.10 | $150.83 | $150.77 | 0 |
| 10:00 AM | $150.72 | Down $ -0.07 | $150.74 | $150.72 | 0 |
| 09:59 AM | $150.79 | Down $ -0.14 | $150.94 | $150.79 | 0 |
| 09:58 AM | $150.93 | Up $0.03 | $150.93 | $150.89 | 0 |
| 09:57 AM | $150.90 | Up $0.00 | $150.91 | $150.90 | 0 |
| 09:56 AM | $150.90 | Down $ -0.04 | $150.93 | $150.90 | 0 |
| 09:55 AM | $150.94 | Up $0.00 | $150.96 | $150.94 | 0 |
| 09:54 AM | $150.94 | Down $ -0.02 | $150.96 | $150.94 | 0 |
| 09:53 AM | $150.96 | Up $0.03 | $150.98 | $150.96 | 0 |
| 09:52 AM | $150.93 | Down $ -0.03 | $150.93 | $150.89 | 0 |
| 09:51 AM | $150.96 | Down $ -0.05 | $151.08 | $150.96 | 0 |
| 09:50 AM | $151.01 | Up $0.01 | $151.01 | $151.00 | 0 |
| 09:49 AM | $151.00 | Up $0.06 | $151.00 | $150.94 | 0 |
| 09:48 AM | $150.94 | Down $ -0.06 | $150.97 | $150.94 | 0 |
| 09:47 AM | $151.00 | Up $0.01 | $151.01 | $150.97 | 0 |
| 09:46 AM | $150.99 | Up $0.00 | $150.99 | $150.98 | 0 |
| 09:45 AM | $150.99 | Down $ -0.12 | $151.20 | $150.99 | 0 |
| 09:44 AM | $151.11 | Up $0.10 | $151.11 | $151.00 | 0 |
| 09:43 AM | $151.01 | Down $ -0.09 | $151.05 | $150.98 | 0 |
| 09:42 AM | $151.10 | Up $0.02 | $151.10 | $151.06 | 0 |
| 09:41 AM | $151.08 | Down $ -0.05 | $151.14 | $151.08 | 0 |
| 09:40 AM | $151.13 | Down $ -0.13 | $151.26 | $151.13 | 0 |
| 09:39 AM | $151.26 | Up $0.05 | $151.26 | $151.23 | 0 |
| 09:38 AM | $151.21 | Up $0.05 | $151.21 | $151.12 | 0 |
| 09:37 AM | $151.16 | Down $ -0.02 | $151.18 | $151.16 | 0 |
| 09:36 AM | $151.18 | Down $ -0.17 | $151.35 | $151.18 | 0 |
| 09:35 AM | $151.35 | Up $0.09 | $151.35 | $151.31 | 0 |
| 09:34 AM | $151.26 | Up $0.02 | $151.27 | $151.26 | 0 |
| 09:33 AM | $151.24 | Up $0.13 | $151.24 | $151.19 | 0 |
| 09:32 AM | $151.11 | Up $0.06 | $151.11 | $151.07 | 0 |
| 09:31 AM | $151.05 | Down $ -0.04 | $151.06 | $150.99 | 0 |
| 09:30 AM | $151.09 | Down $ -0.53 | $151.30 | $151.09 | 0 |
| Previous close | $151.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-05-2025 | $149.25 | $149.91 | $150.25 | $148.65 | 0 |
| 20-05-2025 | $151.62 | $153.16 | $153.43 | $151.58 | 0 |
| 16-05-2025 | $153.00 | $152.05 | $153.22 | $152.04 | 0 |
| 15-05-2025 | $150.96 | $150.40 | $151.36 | $150.39 | 0 |
| 14-05-2025 | $149.11 | $149.88 | $150.19 | $148.99 | 0 |
| 13-05-2025 | $150.33 | $149.73 | $150.53 | $149.65 | 0 |
| 12-05-2025 | $150.62 | $150.39 | $150.76 | $150.08 | 0 |
| 09-05-2025 | $149.91 | $149.47 | $150.30 | $149.40 | 0 |
| 08-05-2025 | $148.94 | $148.13 | $148.97 | $148.01 | 0 |
| 07-05-2025 | $149.35 | $148.43 | $149.41 | $148.18 | 0 |
| 06-05-2025 | $148.22 | $148.82 | $149.03 | $148.01 | 0 |
| 05-05-2025 | $148.91 | $149.85 | $149.99 | $148.78 | 0 |
| 02-05-2025 | $150.69 | $150.84 | $151.30 | $150.57 | 0 |
| 01-05-2025 | $150.03 | $149.43 | $151.01 | $149.30 | 0 |
| 30-04-2025 | $148.81 | $147.60 | $148.81 | $147.46 | 0 |
| 29-04-2025 | $147.67 | $146.65 | $147.97 | $146.63 | 0 |
| 28-04-2025 | $147.42 | $147.46 | $147.46 | $146.63 | 0 |
| 25-04-2025 | $147.96 | $148.11 | $148.55 | $147.70 | 0 |
| 24-04-2025 | $147.14 | $147.04 | $147.78 | $147.01 | 0 |
| 23-04-2025 | $146.03 | $145.86 | $146.65 | $145.65 | 0 |
| 22-04-2025 | $145.60 | $146.42 | $146.82 | $145.50 | 0 |
| 21-04-2025 | $144.18 | $144.22 | $144.32 | $142.85 | 0 |
| 17-04-2025 | $146.67 | $146.10 | $146.73 | $145.60 | 0 |
| 16-04-2025 | $144.49 | $145.89 | $146.18 | $144.17 | 0 |
| 15-04-2025 | $143.62 | $143.58 | $144.07 | $143.03 | 0 |
| 14-04-2025 | $141.66 | $141.10 | $142.25 | $140.82 | 0 |
| 11-04-2025 | $138.91 | $138.06 | $139.78 | $137.92 | 0 |
| 10-04-2025 | $138.72 | $137.95 | $139.69 | $136.97 | 0 |
| 09-04-2025 | $143.09 | $134.52 | $143.19 | $134.26 | 0 |
| 08-04-2025 | $137.93 | $140.32 | $140.63 | $136.87 | 0 |
Graphs are not available, please refer to the detailed table