S&P/TSX Venture Composite Index
603.27 Up 0.00 (0.00 %)
Delayed : 2024/05/16 16:32:33
- Previous close $603.27
- Opening $603.09
- Price Bid $595.38
- Price Ask $595.38
- Size Bid N/A
- Size Ask N/A
- Today High $605.87
- Today Low $600.89
- 52 Weeks High $634.25
- 52 Weeks Low $506.65
- Volume 39,322,790
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $603.27 | Up $0.14 | $603.27 | $603.27 | 0 |
| 03:59 PM | $603.13 | Down $ -0.17 | $603.23 | $603.09 | 0 |
| 03:58 PM | $603.30 | Up $0.43 | $603.34 | $603.02 | 0 |
| 03:57 PM | $602.87 | Down $ -0.24 | $602.98 | $602.87 | 0 |
| 03:56 PM | $603.11 | Down $ -0.19 | $603.17 | $603.11 | 0 |
| 03:55 PM | $603.30 | Up $0.08 | $603.30 | $603.18 | 0 |
| 03:54 PM | $603.22 | Down $ -0.05 | $603.25 | $603.11 | 0 |
| 03:53 PM | $603.27 | Down $ -0.20 | $603.48 | $603.27 | 0 |
| 03:52 PM | $603.47 | Down $ -0.04 | $603.49 | $603.43 | 0 |
| 03:51 PM | $603.51 | Up $0.19 | $603.54 | $603.50 | 0 |
| 03:50 PM | $603.32 | Up $0.03 | $603.32 | $603.19 | 0 |
| 03:49 PM | $603.29 | Up $0.01 | $603.29 | $603.26 | 0 |
| 03:48 PM | $603.28 | Up $0.10 | $603.28 | $603.21 | 0 |
| 03:47 PM | $603.18 | Up $0.01 | $603.19 | $603.07 | 0 |
| 03:46 PM | $603.17 | Down $ -0.23 | $603.17 | $603.08 | 0 |
| 03:45 PM | $603.40 | Down $ -0.12 | $603.49 | $603.40 | 0 |
| 03:44 PM | $603.52 | Down $ -0.05 | $603.54 | $603.51 | 0 |
| 03:43 PM | $603.57 | Down $ -0.07 | $603.60 | $603.54 | 0 |
| 03:42 PM | $603.64 | Down $ -0.03 | $603.66 | $603.61 | 0 |
| 03:41 PM | $603.67 | Down $ -0.06 | $603.68 | $603.67 | 0 |
| 03:40 PM | $603.73 | Up $0.17 | $603.73 | $603.55 | 0 |
| 03:39 PM | $603.56 | Down $ -0.07 | $603.66 | $603.56 | 0 |
| 03:38 PM | $603.63 | Up $0.26 | $603.63 | $603.39 | 0 |
| 03:37 PM | $603.37 | Down $ -0.19 | $603.54 | $603.37 | 0 |
| 03:36 PM | $603.56 | Down $ -0.17 | $603.61 | $603.56 | 0 |
| 03:35 PM | $603.73 | Down $ -0.14 | $603.88 | $603.72 | 0 |
| 03:34 PM | $603.87 | Up $0.06 | $603.87 | $603.80 | 0 |
| 03:33 PM | $603.81 | Down $ -0.01 | $603.81 | $603.81 | 0 |
| 03:32 PM | $603.82 | Up $0.23 | $603.82 | $603.61 | 0 |
| 03:31 PM | $603.59 | Up $0.16 | $603.59 | $603.29 | 0 |
| 03:30 PM | $603.43 | Up $0.12 | $603.48 | $603.29 | 0 |
| 03:29 PM | $603.31 | Down $ -0.39 | $603.33 | $603.19 | 0 |
| 03:28 PM | $603.70 | Down $ -0.25 | $603.88 | $603.64 | 0 |
| 03:27 PM | $603.95 | Up $0.02 | $603.97 | $603.85 | 0 |
| 03:26 PM | $603.93 | Up $0.35 | $603.93 | $603.68 | 0 |
| 03:25 PM | $603.58 | Up $0.05 | $603.58 | $603.54 | 0 |
| 03:24 PM | $603.53 | Down $ -0.14 | $603.55 | $603.52 | 0 |
| 03:23 PM | $603.67 | Down $ -0.27 | $603.92 | $603.67 | 0 |
| 03:22 PM | $603.94 | Down $ -0.37 | $604.37 | $603.94 | 0 |
| 03:21 PM | $604.31 | Down $ -0.04 | $604.33 | $604.31 | 0 |
| 03:20 PM | $604.35 | Up $0.10 | $604.35 | $604.17 | 0 |
| 03:19 PM | $604.25 | Up $0.06 | $604.25 | $604.19 | 0 |
| 03:18 PM | $604.19 | Up $0.55 | $604.24 | $604.19 | 0 |
| 03:17 PM | $603.64 | Down $ -0.20 | $603.82 | $603.64 | 0 |
| 03:16 PM | $603.84 | Down $ -0.04 | $603.86 | $603.84 | 0 |
| 03:15 PM | $603.88 | Up $0.37 | $603.88 | $603.48 | 0 |
| 03:14 PM | $603.51 | Up $0.10 | $603.51 | $603.42 | 0 |
| 03:13 PM | $603.41 | Up $0.09 | $603.41 | $603.32 | 0 |
| 03:12 PM | $603.32 | Up $0.02 | $603.33 | $603.30 | 0 |
| 03:11 PM | $603.30 | Down $ -0.02 | $603.36 | $603.30 | 0 |
| 03:10 PM | $603.32 | Down $ -0.05 | $603.33 | $603.31 | 0 |
| 03:09 PM | $603.37 | Down $ -0.19 | $603.56 | $603.37 | 0 |
| 03:08 PM | $603.56 | Down $ -0.11 | $603.67 | $603.56 | 0 |
| 03:07 PM | $603.67 | Up $0.09 | $603.67 | $603.59 | 0 |
| 03:06 PM | $603.58 | Down $ -0.03 | $603.58 | $603.50 | 0 |
| 03:05 PM | $603.61 | Up $0.00 | $603.63 | $603.61 | 0 |
| 03:04 PM | $603.61 | Up $0.01 | $603.64 | $603.60 | 0 |
| 03:03 PM | $603.60 | Down $ -0.05 | $603.65 | $603.52 | 0 |
| 03:02 PM | $603.65 | Down $ -0.07 | $603.73 | $603.65 | 0 |
| 03:01 PM | $603.72 | Up $0.04 | $603.74 | $603.65 | 0 |
| 03:00 PM | $603.68 | Down $ -0.05 | $603.73 | $603.65 | 0 |
| 02:59 PM | $603.73 | Down $ -0.07 | $603.80 | $603.73 | 0 |
| 02:58 PM | $603.80 | Down $ -0.04 | $603.88 | $603.80 | 0 |
| 02:57 PM | $603.84 | Up $0.05 | $603.86 | $603.76 | 0 |
| 02:56 PM | $603.79 | Down $ -0.24 | $604.05 | $603.79 | 0 |
| 02:55 PM | $604.03 | Up $0.12 | $604.04 | $603.93 | 0 |
| 02:54 PM | $603.91 | Up $0.02 | $603.91 | $603.80 | 0 |
| 02:53 PM | $603.89 | Up $0.01 | $603.89 | $603.84 | 0 |
| 02:52 PM | $603.88 | Up $0.36 | $603.88 | $603.50 | 0 |
| 02:51 PM | $603.52 | Down $ -0.18 | $603.52 | $603.45 | 0 |
| 02:50 PM | $603.70 | Down $ -0.04 | $603.73 | $603.70 | 0 |
| 02:49 PM | $603.74 | Down $ -0.03 | $603.79 | $603.74 | 0 |
| 02:48 PM | $603.77 | Up $0.06 | $603.83 | $603.77 | 0 |
| 02:47 PM | $603.71 | Up $0.09 | $603.71 | $603.45 | 0 |
| 02:46 PM | $603.62 | Down $ -0.04 | $603.66 | $603.60 | 0 |
| 02:45 PM | $603.66 | Up $0.23 | $603.66 | $603.50 | 0 |
| 02:44 PM | $603.43 | Down $ -0.17 | $603.43 | $603.24 | 0 |
| 02:43 PM | $603.60 | Down $ -0.14 | $603.74 | $603.59 | 0 |
| 02:42 PM | $603.74 | Down $ -0.01 | $603.82 | $603.74 | 0 |
| 02:41 PM | $603.75 | Up $0.03 | $603.77 | $603.72 | 0 |
| 02:40 PM | $603.72 | Up $0.05 | $603.82 | $603.72 | 0 |
| 02:39 PM | $603.67 | Up $0.01 | $603.67 | $603.61 | 0 |
| 02:38 PM | $603.66 | Up $0.01 | $603.66 | $603.63 | 0 |
| 02:37 PM | $603.65 | Up $0.07 | $603.65 | $603.55 | 0 |
| 02:36 PM | $603.58 | Up $0.11 | $603.58 | $603.47 | 0 |
| 02:35 PM | $603.47 | Down $ -0.39 | $603.51 | $603.39 | 0 |
| 02:34 PM | $603.86 | Up $0.88 | $603.86 | $603.02 | 0 |
| 02:33 PM | $602.98 | Down $ -0.29 | $603.03 | $602.98 | 0 |
| 02:32 PM | $603.27 | Up $0.05 | $603.27 | $603.19 | 0 |
| 02:31 PM | $603.22 | Down $ -0.04 | $603.30 | $603.21 | 0 |
| 02:30 PM | $603.26 | Up $0.04 | $603.26 | $603.22 | 0 |
| 02:29 PM | $603.22 | Down $ -0.16 | $603.27 | $603.21 | 0 |
| 02:28 PM | $603.38 | Down $ -0.13 | $603.50 | $603.38 | 0 |
| 02:27 PM | $603.51 | Up $0.31 | $603.51 | $603.49 | 0 |
| 02:26 PM | $603.20 | Down $ -0.06 | $603.33 | $603.20 | 0 |
| 02:25 PM | $603.26 | Down $ -0.04 | $603.27 | $603.26 | 0 |
| 02:24 PM | $603.30 | Up $0.34 | $603.39 | $603.13 | 0 |
| 02:23 PM | $602.96 | Down $ -0.01 | $602.96 | $602.95 | 0 |
| 02:22 PM | $602.97 | Down $ -0.23 | $603.18 | $602.92 | 0 |
| 02:21 PM | $603.20 | Up $0.22 | $603.20 | $603.01 | 0 |
| 02:20 PM | $602.98 | Down $ -0.04 | $603.01 | $602.95 | 0 |
| 02:19 PM | $603.02 | Down $ -0.04 | $603.04 | $603.02 | 0 |
| 02:18 PM | $603.06 | Down $ -0.22 | $603.26 | $603.06 | 0 |
| 02:17 PM | $603.28 | Up $0.00 | $603.29 | $603.28 | 0 |
| 02:16 PM | $603.28 | Down $ -0.11 | $603.41 | $603.28 | 0 |
| 02:15 PM | $603.39 | Down $ -0.51 | $603.80 | $603.31 | 0 |
| 02:14 PM | $603.90 | Down $ -0.01 | $603.90 | $603.89 | 0 |
| 02:13 PM | $603.91 | Down $ -0.24 | $604.17 | $603.91 | 0 |
| 02:12 PM | $604.15 | Down $ -0.02 | $604.15 | $604.11 | 0 |
| 02:11 PM | $604.17 | Down $ -0.05 | $604.17 | $604.06 | 0 |
| 02:10 PM | $604.22 | Down $ -0.06 | $604.27 | $604.22 | 0 |
| 02:09 PM | $604.28 | Down $ -0.11 | $604.39 | $604.28 | 0 |
| 02:08 PM | $604.39 | Down $ -0.12 | $604.59 | $604.39 | 0 |
| 02:07 PM | $604.51 | Up $0.00 | $604.51 | $604.42 | 0 |
| 02:06 PM | $604.51 | Down $ -0.08 | $604.60 | $604.51 | 0 |
| 02:05 PM | $604.59 | Up $0.41 | $604.59 | $604.22 | 0 |
| 02:04 PM | $604.18 | Up $0.12 | $604.21 | $604.10 | 0 |
| 02:03 PM | $604.06 | Down $ -0.16 | $604.19 | $604.06 | 0 |
| 02:02 PM | $604.22 | Up $0.00 | $604.33 | $604.22 | 0 |
| 02:01 PM | $604.22 | Down $ -0.05 | $604.22 | $604.22 | 0 |
| 02:00 PM | $604.27 | Down $ -0.16 | $604.41 | $604.26 | 0 |
| 01:59 PM | $604.43 | Down $ -0.10 | $604.50 | $604.43 | 0 |
| 01:58 PM | $604.53 | Down $ -0.13 | $604.76 | $604.53 | 0 |
| 01:57 PM | $604.66 | Down $ -0.72 | $605.44 | $604.61 | 0 |
| 01:56 PM | $605.38 | Down $ -0.04 | $605.46 | $605.38 | 0 |
| 01:55 PM | $605.42 | Down $ -0.01 | $605.43 | $605.42 | 0 |
| 01:54 PM | $605.43 | Down $ -0.14 | $605.48 | $605.41 | 0 |
| 01:53 PM | $605.57 | Up $0.05 | $605.57 | $605.52 | 0 |
| 01:52 PM | $605.52 | Up $0.04 | $605.53 | $605.46 | 0 |
| 01:51 PM | $605.48 | Up $0.20 | $605.50 | $605.38 | 0 |
| 01:50 PM | $605.28 | Down $ -0.13 | $605.44 | $605.28 | 0 |
| 01:49 PM | $605.41 | Up $0.00 | $605.41 | $605.39 | 0 |
| 01:48 PM | $605.41 | Down $ -0.04 | $605.46 | $605.41 | 0 |
| 01:47 PM | $605.45 | Down $ -0.17 | $605.51 | $605.39 | 0 |
| 01:46 PM | $605.62 | Up $0.05 | $605.62 | $605.55 | 0 |
| 01:45 PM | $605.57 | Down $ -0.27 | $605.83 | $605.57 | 0 |
| 01:44 PM | $605.84 | Up $0.06 | $605.84 | $605.77 | 0 |
| 01:43 PM | $605.78 | Down $ -0.09 | $605.87 | $605.78 | 0 |
| 01:42 PM | $605.87 | Up $0.03 | $605.87 | $605.80 | 0 |
| 01:41 PM | $605.84 | Up $0.05 | $605.84 | $605.74 | 0 |
| 01:40 PM | $605.79 | Up $0.63 | $605.79 | $605.16 | 0 |
| 01:39 PM | $605.16 | Up $0.09 | $605.17 | $605.07 | 0 |
| 01:38 PM | $605.07 | Up $0.11 | $605.11 | $605.07 | 0 |
| 01:37 PM | $604.96 | Up $0.31 | $604.99 | $604.95 | 0 |
| 01:36 PM | $604.65 | Down $ -0.02 | $604.72 | $604.64 | 0 |
| 01:35 PM | $604.67 | Up $0.17 | $604.67 | $604.63 | 0 |
| 01:34 PM | $604.50 | Down $ -0.02 | $604.50 | $604.41 | 0 |
| 01:33 PM | $604.52 | Up $0.26 | $604.54 | $604.49 | 0 |
| 01:32 PM | $604.26 | Down $ -0.07 | $604.33 | $604.26 | 0 |
| 01:31 PM | $604.33 | Up $0.23 | $604.33 | $604.09 | 0 |
| 01:30 PM | $604.10 | Down $ -0.11 | $604.21 | $604.10 | 0 |
| 01:29 PM | $604.21 | Up $0.20 | $604.21 | $604.00 | 0 |
| 01:28 PM | $604.01 | Up $0.05 | $604.03 | $604.00 | 0 |
| 01:27 PM | $603.96 | Down $ -0.01 | $604.04 | $603.96 | 0 |
| 01:26 PM | $603.97 | Down $ -0.12 | $604.07 | $603.91 | 0 |
| 01:25 PM | $604.09 | Down $ -0.14 | $604.11 | $604.09 | 0 |
| 01:24 PM | $604.23 | Up $0.17 | $604.23 | $604.14 | 0 |
| 01:23 PM | $604.06 | Up $0.06 | $604.15 | $604.00 | 0 |
| 01:22 PM | $604.00 | Up $0.02 | $604.00 | $603.95 | 0 |
| 01:21 PM | $603.98 | Up $0.09 | $603.98 | $603.89 | 0 |
| 01:20 PM | $603.89 | Up $0.05 | $603.89 | $603.84 | 0 |
| 01:19 PM | $603.84 | Up $0.10 | $603.84 | $603.84 | 0 |
| 01:18 PM | $603.74 | Up $0.12 | $603.74 | $603.62 | 0 |
| 01:17 PM | $603.62 | Up $0.21 | $603.62 | $603.52 | 0 |
| 01:16 PM | $603.41 | Up $0.01 | $603.51 | $603.41 | 0 |
| 01:15 PM | $603.40 | Down $ -0.03 | $603.52 | $603.40 | 0 |
| 01:14 PM | $603.43 | Down $ -0.01 | $603.58 | $603.43 | 0 |
| 01:13 PM | $603.44 | Up $0.08 | $603.44 | $603.34 | 0 |
| 01:12 PM | $603.36 | Down $ -0.03 | $603.39 | $603.31 | 0 |
| 01:11 PM | $603.39 | Down $ -0.21 | $603.54 | $603.34 | 0 |
| 01:10 PM | $603.60 | Down $ -0.19 | $603.60 | $603.50 | 0 |
| 01:09 PM | $603.79 | Up $0.06 | $603.79 | $603.72 | 0 |
| 01:08 PM | $603.73 | Up $0.20 | $603.73 | $603.51 | 0 |
| 01:07 PM | $603.53 | Down $ -0.02 | $603.60 | $603.53 | 0 |
| 01:06 PM | $603.55 | Down $ -0.04 | $603.61 | $603.55 | 0 |
| 01:05 PM | $603.59 | Up $0.07 | $603.59 | $603.58 | 0 |
| 01:04 PM | $603.52 | Down $ -0.15 | $603.52 | $603.47 | 0 |
| 01:03 PM | $603.67 | Down $ -0.08 | $603.74 | $603.67 | 0 |
| 01:02 PM | $603.75 | Down $ -0.06 | $603.79 | $603.75 | 0 |
| 01:01 PM | $603.81 | Down $ -0.06 | $603.88 | $603.77 | 0 |
| 01:00 PM | $603.87 | Down $ -0.02 | $603.89 | $603.87 | 0 |
| 12:59 PM | $603.89 | Up $0.19 | $603.89 | $603.80 | 0 |
| 12:58 PM | $603.70 | Down $ -0.11 | $603.81 | $603.70 | 0 |
| 12:57 PM | $603.81 | Up $0.08 | $603.81 | $603.75 | 0 |
| 12:56 PM | $603.73 | Up $0.00 | $603.73 | $603.71 | 0 |
| 12:55 PM | $603.73 | Up $0.06 | $603.73 | $603.64 | 0 |
| 12:54 PM | $603.67 | Down $ -0.08 | $603.68 | $603.65 | 0 |
| 12:53 PM | $603.75 | Down $ -0.06 | $603.75 | $603.73 | 0 |
| 12:52 PM | $603.81 | Down $ -0.23 | $603.90 | $603.81 | 0 |
| 12:51 PM | $604.04 | Up $0.00 | $604.04 | $604.04 | 0 |
| 12:50 PM | $604.04 | Up $0.10 | $604.04 | $603.99 | 0 |
| 12:49 PM | $603.94 | Up $0.24 | $603.94 | $603.83 | 0 |
| 12:48 PM | $603.70 | Down $ -0.02 | $603.70 | $603.61 | 0 |
| 12:47 PM | $603.72 | Up $0.03 | $603.73 | $603.66 | 0 |
| 12:46 PM | $603.69 | Up $0.01 | $603.69 | $603.66 | 0 |
| 12:45 PM | $603.68 | Down $ -0.14 | $603.68 | $603.42 | 0 |
| 12:44 PM | $603.82 | Up $0.11 | $603.85 | $603.74 | 0 |
| 12:43 PM | $603.71 | Up $0.01 | $603.75 | $603.71 | 0 |
| 12:42 PM | $603.70 | Down $ -0.01 | $603.71 | $603.70 | 0 |
| 12:41 PM | $603.71 | Down $ -0.23 | $603.85 | $603.71 | 0 |
| 12:40 PM | $603.94 | Up $0.08 | $604.06 | $603.83 | 0 |
| 12:39 PM | $603.86 | Up $0.02 | $603.87 | $603.86 | 0 |
| 12:38 PM | $603.84 | Up $0.13 | $603.84 | $603.78 | 0 |
| 12:37 PM | $603.71 | Up $0.11 | $603.71 | $603.66 | 0 |
| 12:36 PM | $603.60 | Up $0.62 | $603.60 | $603.47 | 0 |
| 12:35 PM | $602.98 | Up $0.07 | $603.02 | $602.91 | 0 |
| 12:34 PM | $602.91 | Down $ -0.07 | $602.99 | $602.91 | 0 |
| 12:33 PM | $602.98 | Up $0.11 | $603.01 | $602.89 | 0 |
| 12:32 PM | $602.87 | Down $ -0.36 | $602.98 | $602.84 | 0 |
| 12:31 PM | $603.23 | Up $0.56 | $603.25 | $603.08 | 0 |
| 12:30 PM | $602.67 | Up $0.07 | $602.67 | $602.63 | 0 |
| 12:29 PM | $602.60 | Up $0.09 | $602.62 | $602.54 | 0 |
| 12:28 PM | $602.51 | Down $ -0.09 | $602.62 | $602.51 | 0 |
| 12:27 PM | $602.60 | Up $0.03 | $602.60 | $602.55 | 0 |
| 12:26 PM | $602.57 | Up $0.02 | $602.57 | $602.52 | 0 |
| 12:25 PM | $602.55 | Up $0.05 | $602.56 | $602.55 | 0 |
| 12:24 PM | $602.50 | Down $ -0.18 | $602.50 | $602.48 | 0 |
| 12:23 PM | $602.68 | Up $0.02 | $602.70 | $602.68 | 0 |
| 12:22 PM | $602.66 | Up $0.06 | $602.66 | $602.62 | 0 |
| 12:21 PM | $602.60 | Down $ -0.35 | $602.93 | $602.60 | 0 |
| 12:20 PM | $602.95 | Up $0.00 | $603.02 | $602.95 | 0 |
| 12:19 PM | $602.95 | Up $0.04 | $602.97 | $602.91 | 0 |
| 12:18 PM | $602.91 | Up $0.05 | $602.91 | $602.81 | 0 |
| 12:17 PM | $602.86 | Down $ -0.10 | $602.86 | $602.86 | 0 |
| 12:16 PM | $602.96 | Down $ -0.20 | $603.09 | $602.84 | 0 |
| 12:15 PM | $603.16 | Up $0.02 | $603.16 | $603.14 | 0 |
| 12:14 PM | $603.14 | Down $ -0.20 | $603.19 | $603.07 | 0 |
| 12:13 PM | $603.34 | Down $ -0.10 | $603.45 | $603.34 | 0 |
| 12:12 PM | $603.44 | Up $0.14 | $603.44 | $603.30 | 0 |
| 12:11 PM | $603.30 | Up $0.11 | $603.33 | $603.27 | 0 |
| 12:10 PM | $603.19 | Up $0.08 | $603.19 | $603.12 | 0 |
| 12:09 PM | $603.11 | Up $0.01 | $603.12 | $603.03 | 0 |
| 12:08 PM | $603.10 | Down $ -0.06 | $603.16 | $603.10 | 0 |
| 12:07 PM | $603.16 | Up $0.01 | $603.16 | $603.10 | 0 |
| 12:06 PM | $603.15 | Up $0.13 | $603.20 | $603.02 | 0 |
| 12:05 PM | $603.02 | Down $ -0.19 | $603.23 | $603.02 | 0 |
| 12:04 PM | $603.21 | Down $ -0.02 | $603.27 | $603.21 | 0 |
| 12:03 PM | $603.23 | Up $0.01 | $603.23 | $603.21 | 0 |
| 12:02 PM | $603.22 | Up $0.04 | $603.22 | $603.18 | 0 |
| 12:01 PM | $603.18 | Up $0.07 | $603.18 | $603.05 | 0 |
| 12:00 PM | $603.11 | Up $0.20 | $603.15 | $602.90 | 0 |
| 11:59 AM | $602.91 | Down $ -0.17 | $603.19 | $602.91 | 0 |
| 11:58 AM | $603.08 | Up $0.27 | $603.09 | $603.01 | 0 |
| 11:57 AM | $602.81 | Down $ -0.13 | $602.96 | $602.73 | 0 |
| 11:56 AM | $602.94 | Down $ -0.34 | $603.16 | $602.94 | 0 |
| 11:55 AM | $603.28 | Up $0.19 | $603.34 | $603.22 | 0 |
| 11:54 AM | $603.09 | Down $ -0.07 | $603.21 | $603.09 | 0 |
| 11:53 AM | $603.16 | Up $0.01 | $603.16 | $603.16 | 0 |
| 11:52 AM | $603.15 | Up $0.03 | $603.16 | $603.15 | 0 |
| 11:51 AM | $603.12 | Up $0.03 | $603.12 | $603.07 | 0 |
| 11:50 AM | $603.09 | Up $0.04 | $603.12 | $603.04 | 0 |
| 11:49 AM | $603.05 | Down $ -0.04 | $603.11 | $603.05 | 0 |
| 11:48 AM | $603.09 | Up $0.21 | $603.09 | $602.80 | 0 |
| 11:47 AM | $602.88 | Down $ -0.05 | $602.93 | $602.88 | 0 |
| 11:46 AM | $602.93 | Up $0.23 | $602.93 | $602.76 | 0 |
| 11:45 AM | $602.70 | Up $0.05 | $602.70 | $602.63 | 0 |
| 11:44 AM | $602.65 | Up $0.19 | $602.65 | $602.41 | 0 |
| 11:43 AM | $602.46 | Up $0.05 | $602.46 | $602.41 | 0 |
| 11:42 AM | $602.41 | Up $0.18 | $602.41 | $602.23 | 0 |
| 11:41 AM | $602.23 | Up $0.02 | $602.23 | $602.12 | 0 |
| 11:40 AM | $602.21 | Down $ -0.24 | $602.45 | $602.15 | 0 |
| 11:39 AM | $602.45 | Down $ -0.08 | $602.45 | $602.33 | 0 |
| 11:38 AM | $602.53 | Up $0.12 | $602.53 | $602.41 | 0 |
| 11:37 AM | $602.41 | Down $ -0.22 | $602.60 | $602.41 | 0 |
| 11:36 AM | $602.63 | Up $0.08 | $602.64 | $602.63 | 0 |
| 11:35 AM | $602.55 | Up $0.05 | $602.55 | $602.50 | 0 |
| 11:34 AM | $602.50 | Down $ -0.25 | $602.80 | $602.50 | 0 |
| 11:33 AM | $602.75 | Up $0.04 | $602.75 | $602.72 | 0 |
| 11:32 AM | $602.71 | Up $0.02 | $602.74 | $602.70 | 0 |
| 11:31 AM | $602.69 | Down $ -0.01 | $602.72 | $602.64 | 0 |
| 11:30 AM | $602.70 | Down $ -0.05 | $602.75 | $602.69 | 0 |
| 11:29 AM | $602.75 | Up $0.04 | $602.84 | $602.75 | 0 |
| 11:28 AM | $602.71 | Down $ -0.07 | $602.84 | $602.71 | 0 |
| 11:27 AM | $602.78 | Down $ -0.17 | $602.88 | $602.78 | 0 |
| 11:26 AM | $602.95 | Up $0.05 | $602.99 | $602.95 | 0 |
| 11:25 AM | $602.90 | Down $ -0.05 | $602.97 | $602.90 | 0 |
| 11:24 AM | $602.95 | Up $0.10 | $602.95 | $602.82 | 0 |
| 11:23 AM | $602.85 | Down $ -0.03 | $602.91 | $602.85 | 0 |
| 11:22 AM | $602.88 | Down $ -0.10 | $602.98 | $602.88 | 0 |
| 11:21 AM | $602.98 | Up $0.09 | $603.02 | $602.98 | 0 |
| 11:20 AM | $602.89 | Up $0.20 | $602.89 | $602.67 | 0 |
| 11:19 AM | $602.69 | Down $ -0.02 | $602.79 | $602.69 | 0 |
| 11:18 AM | $602.71 | Down $ -0.01 | $602.71 | $602.63 | 0 |
| 11:17 AM | $602.72 | Down $ -0.34 | $602.93 | $602.69 | 0 |
| 11:16 AM | $603.06 | Up $0.05 | $603.06 | $602.94 | 0 |
| 11:15 AM | $603.01 | Up $0.02 | $603.01 | $602.98 | 0 |
| 11:14 AM | $602.99 | Up $0.00 | $603.00 | $602.98 | 0 |
| 11:13 AM | $602.99 | Down $ -0.03 | $603.04 | $602.99 | 0 |
| 11:12 AM | $603.02 | Down $ -0.06 | $603.11 | $603.02 | 0 |
| 11:11 AM | $603.08 | Down $ -0.10 | $603.18 | $603.07 | 0 |
| 11:10 AM | $603.18 | Down $ -0.14 | $603.27 | $603.16 | 0 |
| 11:09 AM | $603.32 | Down $ -0.13 | $603.47 | $603.32 | 0 |
| 11:08 AM | $603.45 | Down $ -0.12 | $603.45 | $603.41 | 0 |
| 11:07 AM | $603.57 | Up $0.21 | $603.71 | $603.38 | 0 |
| 11:06 AM | $603.36 | Down $ -0.69 | $603.45 | $603.20 | 0 |
| 11:05 AM | $604.05 | Up $0.01 | $604.05 | $604.03 | 0 |
| 11:04 AM | $604.04 | Down $ -0.05 | $604.09 | $604.04 | 0 |
| 11:03 AM | $604.09 | Down $ -0.26 | $604.34 | $603.74 | 0 |
| 11:02 AM | $604.35 | Up $0.03 | $604.35 | $604.31 | 0 |
| 11:01 AM | $604.32 | Down $ -0.01 | $604.33 | $604.32 | 0 |
| 11:00 AM | $604.33 | Down $ -0.20 | $604.35 | $604.18 | 0 |
| 10:59 AM | $604.53 | Down $ -0.19 | $604.73 | $604.53 | 0 |
| 10:58 AM | $604.72 | Up $0.02 | $604.75 | $604.66 | 0 |
| 10:57 AM | $604.70 | Down $ -0.07 | $604.80 | $604.70 | 0 |
| 10:56 AM | $604.77 | Up $0.18 | $604.79 | $604.66 | 0 |
| 10:55 AM | $604.59 | Down $ -0.12 | $604.62 | $604.59 | 0 |
| 10:54 AM | $604.71 | Down $ -0.03 | $604.71 | $604.69 | 0 |
| 10:53 AM | $604.74 | Up $0.13 | $604.74 | $604.46 | 0 |
| 10:52 AM | $604.61 | Up $0.01 | $604.61 | $604.57 | 0 |
| 10:51 AM | $604.60 | Up $0.07 | $604.60 | $604.55 | 0 |
| 10:50 AM | $604.53 | Down $ -0.20 | $604.71 | $604.53 | 0 |
| 10:49 AM | $604.73 | Up $0.09 | $604.73 | $604.64 | 0 |
| 10:48 AM | $604.64 | Up $0.25 | $604.68 | $604.43 | 0 |
| 10:47 AM | $604.39 | Up $0.07 | $604.39 | $604.25 | 0 |
| 10:46 AM | $604.32 | Up $0.21 | $604.32 | $604.18 | 0 |
| 10:45 AM | $604.11 | Down $ -0.15 | $604.23 | $604.11 | 0 |
| 10:44 AM | $604.26 | Down $ -0.19 | $604.45 | $604.26 | 0 |
| 10:43 AM | $604.45 | Down $ -0.10 | $604.56 | $604.39 | 0 |
| 10:42 AM | $604.55 | Up $0.19 | $604.55 | $604.24 | 0 |
| 10:41 AM | $604.36 | Up $0.16 | $604.36 | $604.20 | 0 |
| 10:40 AM | $604.20 | Down $ -0.03 | $604.22 | $604.20 | 0 |
| 10:39 AM | $604.23 | Down $ -0.69 | $604.23 | $604.14 | 0 |
| 10:38 AM | $604.92 | Up $0.00 | $604.96 | $604.92 | 0 |
| 10:37 AM | $604.92 | Up $0.12 | $604.94 | $604.92 | 0 |
| 10:36 AM | $604.80 | Up $0.12 | $604.80 | $604.27 | 0 |
| 10:35 AM | $604.68 | Up $0.21 | $604.68 | $604.47 | 0 |
| 10:34 AM | $604.47 | Up $0.09 | $604.55 | $604.47 | 0 |
| 10:33 AM | $604.38 | Up $0.32 | $604.38 | $604.15 | 0 |
| 10:32 AM | $604.06 | Up $0.05 | $604.09 | $603.99 | 0 |
| 10:31 AM | $604.01 | Up $0.07 | $604.03 | $603.99 | 0 |
| 10:30 AM | $603.94 | Up $0.02 | $603.94 | $603.92 | 0 |
| 10:29 AM | $603.92 | Down $ -0.11 | $604.00 | $603.92 | 0 |
| 10:28 AM | $604.03 | Up $0.09 | $604.03 | $603.99 | 0 |
| 10:27 AM | $603.94 | Down $ -0.07 | $603.99 | $603.89 | 0 |
| 10:26 AM | $604.01 | Up $0.22 | $604.01 | $603.83 | 0 |
| 10:25 AM | $603.79 | Down $ -0.37 | $604.15 | $603.79 | 0 |
| 10:24 AM | $604.16 | Up $0.19 | $604.16 | $603.86 | 0 |
| 10:23 AM | $603.97 | Down $ -0.06 | $604.00 | $603.61 | 0 |
| 10:22 AM | $604.03 | Down $ -0.60 | $604.56 | $603.97 | 0 |
| 10:21 AM | $604.63 | Up $0.01 | $604.70 | $604.63 | 0 |
| 10:20 AM | $604.62 | Up $0.34 | $604.62 | $604.30 | 0 |
| 10:19 AM | $604.28 | Up $0.04 | $604.46 | $604.24 | 0 |
| 10:18 AM | $604.24 | Up $0.01 | $604.25 | $604.21 | 0 |
| 10:17 AM | $604.23 | Up $0.17 | $604.32 | $604.08 | 0 |
| 10:16 AM | $604.06 | Down $ -0.14 | $604.07 | $603.84 | 0 |
| 10:15 AM | $604.20 | Up $0.23 | $604.25 | $603.94 | 0 |
| 10:14 AM | $603.97 | Up $0.22 | $604.08 | $603.79 | 0 |
| 10:13 AM | $603.75 | Up $0.05 | $603.78 | $603.72 | 0 |
| 10:12 AM | $603.70 | Up $0.00 | $603.73 | $603.70 | 0 |
| 10:11 AM | $603.70 | Up $0.30 | $603.71 | $603.66 | 0 |
| 10:10 AM | $603.40 | Up $0.16 | $603.44 | $603.29 | 0 |
| 10:09 AM | $603.24 | Down $ -0.09 | $603.33 | $603.24 | 0 |
| 10:08 AM | $603.33 | Down $ -0.11 | $603.44 | $603.33 | 0 |
| 10:07 AM | $603.44 | Up $0.55 | $603.44 | $602.99 | 0 |
| 10:06 AM | $602.89 | Down $ -0.18 | $603.15 | $602.89 | 0 |
| 10:05 AM | $603.07 | Up $0.01 | $603.07 | $603.03 | 0 |
| 10:04 AM | $603.06 | Up $0.07 | $603.06 | $602.94 | 0 |
| 10:03 AM | $602.99 | Down $ -0.07 | $603.14 | $602.94 | 0 |
| 10:02 AM | $603.06 | Down $ -0.04 | $603.10 | $603.01 | 0 |
| 10:01 AM | $603.10 | Down $ -0.17 | $603.29 | $603.10 | 0 |
| 10:00 AM | $603.27 | Up $0.42 | $603.27 | $602.77 | 0 |
| 09:59 AM | $602.85 | Up $0.43 | $602.85 | $602.76 | 0 |
| 09:58 AM | $602.42 | Up $0.28 | $602.42 | $602.06 | 0 |
| 09:57 AM | $602.14 | Down $ -0.59 | $602.67 | $602.14 | 0 |
| 09:56 AM | $602.73 | Down $ -0.02 | $602.75 | $602.73 | 0 |
| 09:55 AM | $602.75 | Up $0.03 | $602.75 | $602.72 | 0 |
| 09:54 AM | $602.72 | Down $ -0.04 | $602.74 | $602.68 | 0 |
| 09:53 AM | $602.76 | Up $0.38 | $602.76 | $602.40 | 0 |
| 09:52 AM | $602.38 | Up $0.10 | $602.38 | $602.31 | 0 |
| 09:51 AM | $602.28 | Up $0.08 | $602.28 | $602.15 | 0 |
| 09:50 AM | $602.20 | Up $0.29 | $602.20 | $601.88 | 0 |
| 09:49 AM | $601.91 | Down $ -0.05 | $601.96 | $601.91 | 0 |
| 09:48 AM | $601.96 | Up $0.66 | $601.96 | $601.30 | 0 |
| 09:47 AM | $601.30 | Up $0.01 | $601.30 | $601.19 | 0 |
| 09:46 AM | $601.29 | Down $ -0.06 | $601.36 | $601.29 | 0 |
| 09:45 AM | $601.35 | Up $0.06 | $601.42 | $601.35 | 0 |
| 09:44 AM | $601.29 | Down $ -0.22 | $601.50 | $601.29 | 0 |
| 09:43 AM | $601.51 | Down $ -0.22 | $601.71 | $601.51 | 0 |
| 09:42 AM | $601.73 | Up $0.68 | $601.73 | $601.39 | 0 |
| 09:41 AM | $601.05 | Up $0.11 | $601.19 | $601.00 | 0 |
| 09:40 AM | $600.94 | Down $ -0.86 | $601.34 | $600.89 | 0 |
| 09:39 AM | $601.80 | Up $0.28 | $601.88 | $601.78 | 0 |
| 09:38 AM | $601.52 | Down $ -0.09 | $601.59 | $601.51 | 0 |
| 09:37 AM | $601.61 | Down $ -0.01 | $601.78 | $601.61 | 0 |
| 09:36 AM | $601.62 | Up $0.38 | $601.62 | $601.54 | 0 |
| 09:35 AM | $601.24 | Down $ -0.79 | $602.03 | $601.24 | 0 |
| 09:34 AM | $602.03 | Down $ -0.36 | $602.53 | $602.03 | 0 |
| 09:33 AM | $602.39 | Up $0.24 | $602.39 | $602.13 | 0 |
| 09:32 AM | $602.15 | Up $0.18 | $602.15 | $602.01 | 0 |
| 09:31 AM | $601.97 | Down $ -1.47 | $602.32 | $601.82 | 0 |
| 09:30 AM | $603.44 | Up $1.57 | $603.44 | $603.09 | 0 |
| Previous close | $601.87 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/05/2024 | $603.27 | $602.90 | $605.87 | $602.48 | 0 |
| 15/05/2024 | $601.87 | $600.48 | $602.12 | $600.07 | 0 |
| 14/05/2024 | $599.88 | $600.57 | $600.57 | $597.57 | 0 |
| 13/05/2024 | $596.85 | $597.97 | $598.64 | $594.34 | 0 |
| 10/05/2024 | $597.36 | $595.43 | $597.84 | $594.31 | 0 |
| 09/05/2024 | $595.95 | $594.72 | $596.31 | $593.80 | 0 |
| 08/05/2024 | $590.02 | $594.15 | $594.15 | $588.80 | 0 |
| 07/05/2024 | $593.24 | $595.07 | $595.15 | $593.01 | 0 |
| 06/05/2024 | $590.10 | $590.59 | $590.86 | $588.49 | 0 |
| 03/05/2024 | $581.70 | $582.62 | $584.43 | $581.70 | 0 |
| 02/05/2024 | $580.42 | $582.31 | $582.73 | $580.24 | 0 |
| 01/05/2024 | $583.95 | $579.88 | $587.14 | $578.94 | 0 |
| 30/04/2024 | $579.52 | $582.00 | $582.32 | $578.07 | 0 |
| 29/04/2024 | $590.06 | $590.66 | $591.30 | $588.35 | 0 |
| 26/04/2024 | $586.55 | $583.96 | $586.79 | $583.96 | 0 |
| 25/04/2024 | $578.33 | $575.30 | $579.59 | $575.26 | 0 |
| 24/04/2024 | $574.65 | $573.60 | $576.06 | $573.60 | 0 |
| 23/04/2024 | $575.79 | $572.12 | $575.83 | $572.12 | 0 |
| 22/04/2024 | $566.06 | $563.01 | $566.62 | $562.59 | 0 |
| 19/04/2024 | $567.02 | $567.17 | $567.38 | $565.60 | 0 |
| 18/04/2024 | $570.89 | $571.45 | $573.08 | $569.25 | 0 |
| 17/04/2024 | $571.84 | $573.25 | $573.36 | $569.38 | 0 |
| 16/04/2024 | $572.57 | $570.48 | $573.01 | $569.88 | 0 |
| 15/04/2024 | $576.67 | $583.95 | $584.39 | $575.83 | 0 |
| 12/04/2024 | $587.71 | $595.05 | $595.52 | $585.99 | 0 |
| 11/04/2024 | $591.28 | $587.10 | $591.71 | $587.10 | 0 |
| 10/04/2024 | $587.30 | $585.18 | $587.33 | $584.75 | 0 |
| 09/04/2024 | $588.17 | $582.85 | $588.17 | $582.15 | 0 |
| 08/04/2024 | $585.50 | $583.27 | $585.50 | $582.96 | 0 |
| 05/04/2024 | $584.33 | $584.40 | $585.22 | $582.38 | 0 |
Graphs are not available, please refer to the detailed table