Find a quote
BROOKFIELD ASSET MANAGEMENT LTD
83.31 Down -2.19 (-2.63 %)
Delayed : 2025/02/21 16:00:01
- Previous close $85.50
- Opening $86.23
- Today High $86.31
- Today Low $82.80
- Price Bid $82.80
- Price Ask $82.80
- 52 Weeks High $87.13
- 52 Weeks Low $51.14
- Size Bid 2
- Size Ask 10
- Volume 3,810,930
Fundamentals
- P/E Ratio : 43.98
- Earnings/Share : 6.17
- Dividends/Share : $0.44
- Current Div. Yield : 3.01
- Market Cap (M) : 134,453.40
- Shares Out (M) : 1,613.89
- Exchange : XTSE
- Ex Dividend Date : 2025/02/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $83.31 | Down $ -0.06 | $83.31 | $83.31 | 787,400 |
| 03:59 PM | $83.37 | Up $0.17 | $83.37 | $83.13 | 24,800 |
| 03:58 PM | $83.20 | Down $ -0.03 | $83.24 | $83.18 | 7,200 |
| 03:57 PM | $83.23 | Up $0.01 | $83.25 | $83.21 | 7,600 |
| 03:56 PM | $83.22 | Down $ -0.01 | $83.29 | $83.21 | 10,500 |
| 03:55 PM | $83.23 | Down $ -0.05 | $83.29 | $83.21 | 4,900 |
| 03:54 PM | $83.28 | Up $0.09 | $83.28 | $83.07 | 9,100 |
| 03:53 PM | $83.20 | Down $ -0.09 | $83.31 | $83.18 | 1,600 |
| 03:52 PM | $83.28 | Up $0.08 | $83.28 | $83.20 | 6,000 |
| 03:51 PM | $83.20 | Down $ -0.26 | $83.45 | $83.20 | 4,200 |
| 03:50 PM | $83.46 | Up $0.01 | $83.54 | $83.38 | 22,600 |
| 03:49 PM | $83.45 | Up $0.01 | $83.49 | $83.44 | 1,300 |
| 03:48 PM | $83.44 | Up $0.09 | $83.44 | $83.35 | 900 |
| 03:47 PM | $83.35 | Up $0.04 | $83.35 | $83.30 | 2,400 |
| 03:46 PM | $83.31 | Down $ -0.05 | $83.36 | $83.29 | 1,800 |
| 03:45 PM | $83.36 | Down $ -0.06 | $83.42 | $83.36 | 700 |
| 03:44 PM | $83.42 | Up $0.04 | $83.42 | $83.37 | 2,500 |
| 03:43 PM | $83.38 | Up $0.08 | $83.40 | $83.28 | 3,300 |
| 03:42 PM | $83.30 | Down $ -0.06 | $83.36 | $83.28 | 1,200 |
| 03:41 PM | $83.36 | Down $ -0.06 | $83.42 | $83.36 | 1,700 |
| 03:40 PM | $83.42 | Up $0.00 | $83.46 | $83.42 | 3,200 |
| 03:39 PM | $83.42 | Down $ -0.02 | $83.44 | $83.42 | 2,300 |
| 03:38 PM | $83.44 | Up $0.03 | $83.44 | $83.42 | 500 |
| 03:37 PM | $83.41 | Down $ -0.01 | $83.41 | $83.39 | 900 |
| 03:36 PM | $83.42 | Up $0.00 | $83.46 | $83.42 | 1,500 |
| 03:35 PM | $83.42 | Down $ -0.02 | $83.43 | $83.42 | 200 |
| 03:34 PM | $83.44 | Down $ -0.01 | $83.47 | $83.41 | 800 |
| 03:33 PM | $83.45 | Down $ -0.02 | $83.51 | $83.40 | 2,800 |
| 03:32 PM | $83.47 | Up $0.08 | $83.47 | $83.42 | 1,300 |
| 03:31 PM | $83.39 | Down $ -0.05 | $83.45 | $83.39 | 1,200 |
| 03:30 PM | $83.44 | Up $0.04 | $83.44 | $83.41 | 500 |
| 03:29 PM | $83.40 | Down $ -0.02 | $83.43 | $83.36 | 1,600 |
| 03:28 PM | $83.42 | Up $0.03 | $83.42 | $83.39 | 500 |
| 03:27 PM | $83.39 | Down $ -0.02 | $83.42 | $83.38 | 1,600 |
| 03:26 PM | $83.41 | Up $0.00 | $83.43 | $83.41 | 400 |
| 03:25 PM | $83.41 | Down $ -0.02 | $83.41 | $83.39 | 800 |
| 03:24 PM | $83.43 | Up $0.02 | $83.44 | $83.43 | 500 |
| 03:23 PM | $83.41 | Down $ -0.01 | $83.41 | $83.37 | 1,600 |
| 03:22 PM | $83.42 | Up $0.04 | $83.42 | $83.42 | 100 |
| 03:21 PM | $83.38 | Up $0.01 | $83.42 | $83.36 | 1,400 |
| 03:20 PM | $83.37 | Up $0.03 | $83.37 | $83.34 | 900 |
| 03:19 PM | $83.34 | Up $0.02 | $83.34 | $83.27 | 1,500 |
| 03:18 PM | $83.32 | Down $ -0.02 | $83.32 | $83.32 | 300 |
| 03:17 PM | $83.34 | Up $0.00 | $83.35 | $83.34 | 400 |
| 03:16 PM | $83.34 | Down $ -0.01 | $83.38 | $83.34 | 400 |
| 03:15 PM | $83.35 | Up $0.03 | $83.37 | $83.34 | 800 |
| 03:14 PM | $83.32 | Up $0.01 | $83.32 | $83.31 | 400 |
| 03:13 PM | $83.31 | Up $0.01 | $83.31 | $83.28 | 800 |
| 03:12 PM | $83.30 | Up $0.09 | $83.30 | $83.26 | 500 |
| 03:11 PM | $83.21 | Up $0.15 | $83.21 | $83.09 | 1,100 |
| 03:10 PM | $83.06 | Up $0.00 | $83.06 | $83.06 | 200 |
| 03:09 PM | $83.06 | Down $ -0.01 | $83.07 | $83.06 | 700 |
| 03:08 PM | $83.07 | Down $ -0.01 | $83.08 | $83.06 | 400 |
| 03:07 PM | $83.08 | Down $ -0.03 | $83.12 | $83.07 | 3,500 |
| 03:06 PM | $83.12 | Up $0.16 | $83.14 | $82.97 | 5,600 |
| 03:05 PM | $82.96 | Down $ -0.03 | $82.97 | $82.96 | 600 |
| 03:04 PM | $82.99 | Up $0.04 | $82.99 | $82.98 | 200 |
| 03:03 PM | $82.95 | Up $0.01 | $82.95 | $82.90 | 900 |
| 03:02 PM | $82.94 | Up $0.06 | $82.94 | $82.88 | 900 |
| 03:01 PM | $82.88 | Up $0.00 | $82.94 | $82.88 | 800 |
| 03:00 PM | $82.88 | Down $ -0.01 | $82.92 | $82.87 | 1,600 |
| 02:59 PM | $82.89 | Down $ -0.09 | $82.96 | $82.89 | 900 |
| 02:58 PM | $82.98 | Down $ -0.02 | $82.99 | $82.98 | 300 |
| 02:57 PM | $83.00 | Up $0.04 | $83.02 | $82.95 | 12,300 |
| 02:56 PM | $82.96 | Up $0.11 | $82.96 | $82.90 | 800 |
| 02:55 PM | $82.85 | Up $0.04 | $82.88 | $82.80 | 1,400 |
| 02:54 PM | $82.81 | Down $ -0.14 | $82.87 | $82.81 | 600 |
| 02:53 PM | $82.95 | Down $ -0.04 | $83.02 | $82.95 | 2,200 |
| 02:52 PM | $82.99 | Down $ -0.03 | $83.06 | $82.97 | 5,800 |
| 02:51 PM | $83.02 | Down $ -0.07 | $83.03 | $83.02 | 400 |
| 02:50 PM | $83.09 | Down $ -0.02 | $83.15 | $83.09 | 1,900 |
| 02:49 PM | $83.11 | Down $ -0.01 | $83.19 | $83.11 | 700 |
| 02:48 PM | $83.12 | Up $0.02 | $83.13 | $83.07 | 1,300 |
| 02:47 PM | $83.10 | Up $0.00 | $83.10 | $83.07 | 700 |
| 02:46 PM | $83.10 | Down $ -0.02 | $83.10 | $83.09 | 300 |
| 02:45 PM | $83.12 | Down $ -0.04 | $83.14 | $83.12 | 200 |
| 02:44 PM | $83.16 | Up $0.04 | $83.16 | $83.10 | 1,000 |
| 02:43 PM | $83.12 | Up $0.07 | $83.12 | $83.09 | 1,100 |
| 02:42 PM | $83.05 | Down $ -0.03 | $83.05 | $83.05 | 200 |
| 02:41 PM | $83.08 | Down $ -0.03 | $83.08 | $83.05 | 1,600 |
| 02:40 PM | $83.11 | Down $ -0.08 | $83.16 | $83.11 | 500 |
| 02:39 PM | $83.19 | Down $ -0.02 | $83.19 | $83.19 | 100 |
| 02:38 PM | $83.21 | Up $0.01 | $83.26 | $83.21 | 1,000 |
| 02:37 PM | $83.20 | Down $ -0.07 | $83.24 | $83.15 | 1,400 |
| 02:35 PM | $83.27 | Up $0.03 | $83.32 | $83.27 | 1,300 |
| 02:35 PM | $83.27 | Up $0.00 | $83.32 | $83.27 | 0 |
| 02:34 PM | $83.24 | Down $ -0.11 | $83.32 | $83.24 | 1,000 |
| 02:33 PM | $83.35 | Down $ -0.06 | $83.41 | $83.35 | 200 |
| 02:32 PM | $83.41 | Down $ -0.05 | $83.48 | $83.41 | 700 |
| 02:31 PM | $83.46 | Down $ -0.13 | $83.55 | $83.41 | 5,700 |
| 02:30 PM | $83.59 | Up $0.06 | $83.59 | $83.55 | 600 |
| 02:29 PM | $83.53 | Down $ -0.08 | $83.59 | $83.53 | 1,200 |
| 02:28 PM | $83.61 | Up $0.04 | $83.61 | $83.59 | 600 |
| 02:27 PM | $83.57 | Up $0.11 | $83.57 | $83.46 | 1,400 |
| 02:26 PM | $83.46 | Down $ -0.07 | $83.51 | $83.46 | 700 |
| 02:25 PM | $83.53 | Down $ -0.03 | $83.58 | $83.53 | 400 |
| 02:24 PM | $83.56 | Up $0.08 | $83.56 | $83.41 | 4,000 |
| 02:23 PM | $83.48 | Down $ -0.09 | $83.50 | $83.48 | 500 |
| 02:21 PM | $83.57 | Down $ -0.13 | $83.70 | $83.57 | 1,100 |
| 02:21 PM | $83.57 | Up $0.00 | $83.70 | $83.57 | 0 |
| 02:20 PM | $83.70 | Down $ -0.09 | $83.75 | $83.70 | 1,300 |
| 02:19 PM | $83.79 | Down $ -0.05 | $83.80 | $83.74 | 1,600 |
| 02:18 PM | $83.84 | Down $ -0.03 | $83.84 | $83.84 | 100 |
| 02:16 PM | $83.87 | Down $ -0.04 | $83.90 | $83.87 | 500 |
| 02:16 PM | $83.87 | Up $0.00 | $83.90 | $83.87 | 0 |
| 02:15 PM | $83.91 | Up $0.02 | $83.91 | $83.86 | 3,600 |
| 02:14 PM | $83.89 | Down $ -0.02 | $83.93 | $83.89 | 1,200 |
| 02:13 PM | $83.91 | Up $0.02 | $83.91 | $83.88 | 300 |
| 02:12 PM | $83.89 | Up $0.03 | $83.89 | $83.85 | 1,100 |
| 02:10 PM | $83.86 | Down $ -0.03 | $83.89 | $83.86 | 300 |
| 02:10 PM | $83.86 | Up $0.00 | $83.89 | $83.86 | 0 |
| 02:09 PM | $83.89 | Up $0.04 | $83.89 | $83.85 | 900 |
| 02:08 PM | $83.85 | Up $0.02 | $83.85 | $83.85 | 100 |
| 02:06 PM | $83.83 | Up $0.09 | $83.83 | $83.78 | 900 |
| 02:06 PM | $83.83 | Up $0.00 | $83.83 | $83.78 | 0 |
| 02:05 PM | $83.74 | Down $ -0.13 | $83.81 | $83.74 | 900 |
| 02:04 PM | $83.87 | Down $ -0.03 | $83.87 | $83.85 | 800 |
| 02:02 PM | $83.89 | Up $0.13 | $83.89 | $83.82 | 500 |
| 02:02 PM | $83.89 | Up $0.00 | $83.89 | $83.82 | 0 |
| 02:01 PM | $83.76 | Up $0.07 | $83.76 | $83.68 | 1,000 |
| 02:00 PM | $83.69 | Up $0.04 | $83.69 | $83.67 | 400 |
| 01:59 PM | $83.65 | Up $0.05 | $83.66 | $83.65 | 400 |
| 01:58 PM | $83.60 | Down $ -0.03 | $83.60 | $83.60 | 100 |
| 01:57 PM | $83.63 | Up $0.00 | $83.64 | $83.58 | 500 |
| 01:56 PM | $83.63 | Up $0.06 | $83.63 | $83.56 | 700 |
| 01:55 PM | $83.57 | Down $ -0.08 | $83.62 | $83.57 | 3,100 |
| 01:54 PM | $83.65 | Up $0.05 | $83.67 | $83.64 | 2,000 |
| 01:53 PM | $83.61 | Down $ -0.05 | $83.62 | $83.60 | 1,100 |
| 01:52 PM | $83.66 | Up $0.00 | $83.66 | $83.66 | 200 |
| 01:51 PM | $83.66 | Up $0.04 | $83.66 | $83.64 | 300 |
| 01:50 PM | $83.62 | Up $0.02 | $83.62 | $83.61 | 1,100 |
| 01:48 PM | $83.60 | Up $0.02 | $83.60 | $83.60 | 400 |
| 01:48 PM | $83.60 | Up $0.00 | $83.60 | $83.60 | 0 |
| 01:46 PM | $83.58 | Down $ -0.02 | $83.60 | $83.58 | 600 |
| 01:46 PM | $83.58 | Up $0.00 | $83.60 | $83.58 | 0 |
| 01:45 PM | $83.60 | Up $0.03 | $83.60 | $83.58 | 700 |
| 01:44 PM | $83.57 | Up $0.06 | $83.57 | $83.55 | 300 |
| 01:42 PM | $83.51 | Down $ -0.13 | $83.52 | $83.51 | 200 |
| 01:42 PM | $83.51 | Up $0.00 | $83.52 | $83.51 | 0 |
| 01:41 PM | $83.64 | Up $0.01 | $83.64 | $83.64 | 100 |
| 01:40 PM | $83.63 | Up $0.01 | $83.63 | $83.61 | 500 |
| 01:39 PM | $83.62 | Down $ -0.14 | $83.77 | $83.62 | 2,500 |
| 01:38 PM | $83.76 | Up $0.08 | $83.77 | $83.72 | 2,000 |
| 01:37 PM | $83.68 | Up $0.04 | $83.68 | $83.64 | 1,200 |
| 01:36 PM | $83.64 | Up $0.16 | $83.64 | $83.55 | 800 |
| 01:35 PM | $83.48 | Down $ -0.15 | $83.56 | $83.48 | 1,200 |
| 01:34 PM | $83.63 | Up $0.07 | $83.63 | $83.50 | 3,700 |
| 01:31 PM | $83.56 | Down $ -0.08 | $83.56 | $83.55 | 400 |
| 01:31 PM | $83.56 | Up $0.00 | $83.56 | $83.55 | 0 |
| 01:31 PM | $83.56 | Up $0.00 | $83.56 | $83.55 | 0 |
| 01:30 PM | $83.64 | Down $ -0.04 | $83.68 | $83.64 | 400 |
| 01:29 PM | $83.68 | Down $ -0.09 | $83.73 | $83.68 | 200 |
| 01:28 PM | $83.77 | Up $0.06 | $83.77 | $83.73 | 1,000 |
| 01:27 PM | $83.71 | Down $ -0.11 | $83.76 | $83.71 | 600 |
| 01:26 PM | $83.82 | Up $0.03 | $83.82 | $83.82 | 300 |
| 01:25 PM | $83.79 | Up $0.01 | $83.79 | $83.73 | 800 |
| 01:24 PM | $83.78 | Down $ -0.10 | $83.78 | $83.78 | 300 |
| 01:23 PM | $83.88 | Up $0.08 | $83.88 | $83.80 | 800 |
| 01:22 PM | $83.80 | Down $ -0.02 | $83.89 | $83.79 | 700 |
| 01:21 PM | $83.82 | Down $ -0.19 | $84.04 | $83.81 | 1,400 |
| 01:20 PM | $84.01 | Down $ -0.07 | $84.04 | $84.01 | 300 |
| 01:19 PM | $84.08 | Up $0.03 | $84.10 | $84.03 | 400 |
| 01:18 PM | $84.05 | Down $ -0.22 | $84.07 | $84.05 | 300 |
| 01:16 PM | $84.27 | Up $0.13 | $84.27 | $84.16 | 500 |
| 01:16 PM | $84.27 | Up $0.00 | $84.27 | $84.16 | 0 |
| 01:15 PM | $84.14 | Up $0.14 | $84.15 | $84.10 | 800 |
| 01:14 PM | $84.00 | Up $0.08 | $84.00 | $83.96 | 400 |
| 01:13 PM | $83.92 | Up $0.04 | $83.93 | $83.82 | 2,300 |
| 01:12 PM | $83.88 | Down $ -0.08 | $83.90 | $83.88 | 300 |
| 01:11 PM | $83.96 | Down $ -0.05 | $83.98 | $83.96 | 300 |
| 01:09 PM | $84.00 | Down $ -0.02 | $84.00 | $84.00 | 100 |
| 01:09 PM | $84.00 | Up $0.00 | $84.00 | $84.00 | 0 |
| 01:08 PM | $84.02 | Up $0.02 | $84.02 | $84.02 | 100 |
| 01:07 PM | $84.00 | Down $ -0.05 | $84.04 | $84.00 | 300 |
| 01:06 PM | $84.05 | Down $ -0.12 | $84.09 | $84.05 | 800 |
| 01:05 PM | $84.17 | Up $0.09 | $84.17 | $84.14 | 1,000 |
| 01:04 PM | $84.08 | Down $ -0.08 | $84.08 | $84.08 | 100 |
| 01:03 PM | $84.16 | Down $ -0.03 | $84.16 | $84.06 | 700 |
| 01:02 PM | $84.19 | Down $ -0.04 | $84.19 | $84.19 | 100 |
| 01:01 PM | $84.23 | Down $ -0.10 | $84.32 | $84.23 | 300 |
| 01:00 PM | $84.33 | Down $ -0.01 | $84.33 | $84.33 | 100 |
| 12:59 PM | $84.34 | Down $ -0.03 | $84.38 | $84.34 | 300 |
| 12:58 PM | $84.37 | Down $ -0.08 | $84.37 | $84.36 | 300 |
| 12:56 PM | $84.45 | Down $ -0.02 | $84.54 | $84.45 | 1,300 |
| 12:56 PM | $84.45 | Up $0.00 | $84.54 | $84.45 | 0 |
| 12:55 PM | $84.47 | Down $ -0.03 | $84.47 | $84.46 | 200 |
| 12:52 PM | $84.50 | Down $ -0.11 | $84.54 | $84.50 | 700 |
| 12:52 PM | $84.50 | Up $0.00 | $84.54 | $84.50 | 0 |
| 12:52 PM | $84.50 | Up $0.00 | $84.54 | $84.50 | 0 |
| 12:51 PM | $84.61 | Down $ -0.02 | $84.61 | $84.61 | 400 |
| 12:50 PM | $84.63 | Down $ -0.05 | $84.64 | $84.63 | 200 |
| 12:49 PM | $84.68 | Down $ -0.04 | $84.68 | $84.67 | 300 |
| 12:48 PM | $84.72 | Down $ -0.05 | $84.72 | $84.72 | 100 |
| 12:47 PM | $84.77 | Up $0.05 | $84.77 | $84.75 | 800 |
| 12:45 PM | $84.72 | Down $ -0.08 | $84.77 | $84.72 | 1,000 |
| 12:45 PM | $84.72 | Up $0.00 | $84.77 | $84.72 | 0 |
| 12:44 PM | $84.80 | Down $ -0.02 | $84.80 | $84.79 | 300 |
| 12:41 PM | $84.82 | Down $ -0.05 | $84.89 | $84.82 | 200 |
| 12:41 PM | $84.82 | Up $0.00 | $84.89 | $84.82 | 0 |
| 12:41 PM | $84.82 | Up $0.00 | $84.89 | $84.82 | 0 |
| 12:39 PM | $84.87 | Up $0.15 | $84.87 | $84.77 | 2,600 |
| 12:39 PM | $84.87 | Up $0.00 | $84.87 | $84.77 | 0 |
| 12:38 PM | $84.72 | Down $ -0.09 | $84.75 | $84.72 | 300 |
| 12:37 PM | $84.81 | Down $ -0.10 | $84.83 | $84.81 | 800 |
| 12:36 PM | $84.91 | Down $ -0.09 | $84.91 | $84.91 | 100 |
| 12:35 PM | $85.00 | Down $ -0.06 | $85.03 | $85.00 | 700 |
| 12:34 PM | $85.06 | Down $ -0.07 | $85.10 | $85.06 | 300 |
| 12:33 PM | $85.13 | Down $ -0.08 | $85.19 | $85.13 | 1,200 |
| 12:32 PM | $85.21 | Up $0.02 | $85.21 | $85.21 | 100 |
| 12:31 PM | $85.19 | Down $ -0.03 | $85.19 | $85.19 | 500 |
| 12:30 PM | $85.22 | Up $0.00 | $85.23 | $85.22 | 400 |
| 12:28 PM | $85.22 | Down $ -0.01 | $85.22 | $85.22 | 100 |
| 12:28 PM | $85.22 | Up $0.00 | $85.22 | $85.22 | 0 |
| 12:27 PM | $85.23 | Down $ -0.01 | $85.23 | $85.23 | 100 |
| 12:26 PM | $85.24 | Down $ -0.02 | $85.24 | $85.23 | 500 |
| 12:25 PM | $85.26 | Up $0.07 | $85.26 | $85.23 | 700 |
| 12:23 PM | $85.19 | Up $0.05 | $85.19 | $85.19 | 100 |
| 12:23 PM | $85.19 | Up $0.00 | $85.19 | $85.19 | 0 |
| 12:22 PM | $85.14 | Down $ -0.13 | $85.24 | $85.14 | 600 |
| 12:21 PM | $85.27 | Up $0.17 | $85.27 | $85.21 | 400 |
| 12:20 PM | $85.10 | Down $ -0.08 | $85.21 | $85.10 | 900 |
| 12:19 PM | $85.18 | Down $ -0.01 | $85.29 | $85.18 | 1,100 |
| 12:18 PM | $85.19 | Up $0.08 | $85.21 | $85.19 | 500 |
| 12:17 PM | $85.11 | Up $0.17 | $85.11 | $84.89 | 2,200 |
| 12:15 PM | $84.94 | Up $0.11 | $84.94 | $84.86 | 1,500 |
| 12:15 PM | $84.94 | Up $0.00 | $84.94 | $84.86 | 0 |
| 12:11 PM | $84.83 | Down $ -0.06 | $84.89 | $84.83 | 500 |
| 12:11 PM | $84.83 | Up $0.00 | $84.89 | $84.83 | 0 |
| 12:11 PM | $84.83 | Up $0.00 | $84.89 | $84.83 | 0 |
| 12:11 PM | $84.83 | Up $0.00 | $84.89 | $84.83 | 0 |
| 12:10 PM | $84.89 | Down $ -0.03 | $84.89 | $84.89 | 200 |
| 12:09 PM | $84.92 | Up $0.06 | $84.92 | $84.86 | 1,000 |
| 12:08 PM | $84.86 | Down $ -0.02 | $84.91 | $84.86 | 800 |
| 12:05 PM | $84.88 | Up $0.05 | $84.89 | $84.83 | 500 |
| 12:05 PM | $84.88 | Up $0.00 | $84.89 | $84.83 | 0 |
| 12:05 PM | $84.88 | Up $0.00 | $84.89 | $84.83 | 0 |
| 12:04 PM | $84.83 | Down $ -0.05 | $84.92 | $84.83 | 2,900 |
| 12:02 PM | $84.88 | Down $ -0.03 | $84.91 | $84.88 | 900 |
| 12:02 PM | $84.88 | Up $0.00 | $84.91 | $84.88 | 0 |
| 11:58 AM | $84.91 | Up $0.00 | $84.99 | $84.91 | 300 |
| 11:58 AM | $84.91 | Up $0.00 | $84.99 | $84.91 | 0 |
| 11:58 AM | $84.91 | Up $0.00 | $84.99 | $84.91 | 0 |
| 11:58 AM | $84.91 | Up $0.00 | $84.99 | $84.91 | 0 |
| 11:57 AM | $84.91 | Down $ -0.15 | $85.04 | $84.91 | 1,100 |
| 11:56 AM | $85.06 | Up $0.04 | $85.09 | $85.06 | 600 |
| 11:55 AM | $85.02 | Up $0.02 | $85.02 | $85.02 | 100 |
| 11:54 AM | $85.00 | Up $0.00 | $85.01 | $85.00 | 200 |
| 11:53 AM | $85.00 | Down $ -0.05 | $85.03 | $85.00 | 300 |
| 11:52 AM | $85.05 | Down $ -0.04 | $85.07 | $85.05 | 300 |
| 11:51 AM | $85.09 | Down $ -0.02 | $85.11 | $85.09 | 800 |
| 11:50 AM | $85.11 | Down $ -0.04 | $85.11 | $85.11 | 100 |
| 11:48 AM | $85.15 | Down $ -0.08 | $85.16 | $85.15 | 200 |
| 11:48 AM | $85.15 | Up $0.00 | $85.16 | $85.15 | 0 |
| 11:46 AM | $85.23 | Down $ -0.08 | $85.31 | $85.23 | 1,900 |
| 11:46 AM | $85.23 | Up $0.00 | $85.31 | $85.23 | 0 |
| 11:45 AM | $85.31 | Down $ -0.01 | $85.33 | $85.30 | 600 |
| 11:43 AM | $85.32 | Down $ -0.05 | $85.34 | $85.32 | 400 |
| 11:43 AM | $85.32 | Up $0.00 | $85.34 | $85.32 | 0 |
| 11:42 AM | $85.37 | Down $ -0.12 | $85.44 | $85.37 | 400 |
| 11:41 AM | $85.49 | Down $ -0.01 | $85.49 | $85.48 | 900 |
| 11:40 AM | $85.50 | Down $ -0.04 | $85.57 | $85.50 | 700 |
| 11:39 AM | $85.54 | Up $0.05 | $85.54 | $85.52 | 1,100 |
| 11:38 AM | $85.49 | Down $ -0.02 | $85.52 | $85.48 | 1,800 |
| 11:36 AM | $85.51 | Up $0.00 | $85.52 | $85.51 | 600 |
| 11:36 AM | $85.51 | Up $0.00 | $85.52 | $85.51 | 0 |
| 11:35 AM | $85.51 | Up $0.05 | $85.51 | $85.45 | 500 |
| 11:34 AM | $85.46 | Up $0.01 | $85.47 | $85.45 | 300 |
| 11:33 AM | $85.45 | Up $0.04 | $85.45 | $85.40 | 700 |
| 11:32 AM | $85.41 | Up $0.11 | $85.41 | $85.35 | 1,100 |
| 11:31 AM | $85.30 | Down $ -0.03 | $85.34 | $85.30 | 1,500 |
| 11:30 AM | $85.33 | Down $ -0.06 | $85.33 | $85.33 | 100 |
| 11:29 AM | $85.39 | Up $0.04 | $85.39 | $85.38 | 500 |
| 11:28 AM | $85.35 | Down $ -0.01 | $85.35 | $85.32 | 500 |
| 11:27 AM | $85.36 | Down $ -0.01 | $85.36 | $85.27 | 1,200 |
| 11:26 AM | $85.37 | Down $ -0.03 | $85.47 | $85.37 | 1,700 |
| 11:25 AM | $85.40 | Up $0.03 | $85.41 | $85.40 | 700 |
| 11:24 AM | $85.37 | Down $ -0.04 | $85.39 | $85.37 | 2,700 |
| 11:23 AM | $85.41 | Up $0.02 | $85.41 | $85.40 | 200 |
| 11:22 AM | $85.39 | Up $0.02 | $85.39 | $85.36 | 200 |
| 11:20 AM | $85.37 | Up $0.14 | $85.37 | $85.23 | 700 |
| 11:20 AM | $85.37 | Up $0.00 | $85.37 | $85.23 | 0 |
| 11:19 AM | $85.23 | Down $ -0.09 | $85.26 | $85.23 | 500 |
| 11:18 AM | $85.32 | Up $0.04 | $85.33 | $85.28 | 900 |
| 11:17 AM | $85.28 | Up $0.02 | $85.28 | $85.28 | 100 |
| 11:16 AM | $85.26 | Up $0.09 | $85.26 | $85.17 | 1,100 |
| 11:15 AM | $85.17 | Up $0.07 | $85.19 | $85.17 | 300 |
| 11:14 AM | $85.10 | Up $0.03 | $85.10 | $85.10 | 100 |
| 11:13 AM | $85.07 | Up $0.08 | $85.07 | $85.00 | 800 |
| 11:12 AM | $84.99 | Up $0.07 | $84.99 | $84.97 | 300 |
| 11:11 AM | $84.92 | Down $ -0.02 | $84.98 | $84.92 | 1,300 |
| 11:10 AM | $84.94 | Up $0.00 | $84.94 | $84.94 | 100 |
| 11:09 AM | $84.94 | Up $0.07 | $84.94 | $84.91 | 400 |
| 11:08 AM | $84.87 | Down $ -0.04 | $84.87 | $84.85 | 600 |
| 11:07 AM | $84.91 | Up $0.10 | $84.91 | $84.81 | 900 |
| 11:06 AM | $84.81 | Down $ -0.05 | $84.84 | $84.78 | 1,000 |
| 11:05 AM | $84.86 | Down $ -0.03 | $84.86 | $84.86 | 100 |
| 11:04 AM | $84.89 | Down $ -0.06 | $84.91 | $84.87 | 3,000 |
| 11:03 AM | $84.95 | Down $ -0.02 | $84.96 | $84.95 | 300 |
| 11:02 AM | $84.97 | Down $ -0.05 | $85.05 | $84.96 | 3,700 |
| 11:00 AM | $85.02 | Up $0.04 | $85.02 | $85.02 | 300 |
| 11:00 AM | $85.02 | Up $0.00 | $85.02 | $85.02 | 0 |
| 10:59 AM | $84.98 | Up $0.05 | $84.98 | $84.97 | 400 |
| 10:58 AM | $84.93 | Up $0.02 | $84.93 | $84.87 | 400 |
| 10:57 AM | $84.91 | Down $ -0.04 | $84.91 | $84.88 | 700 |
| 10:56 AM | $84.95 | Up $0.03 | $84.95 | $84.91 | 400 |
| 10:55 AM | $84.92 | Down $ -0.03 | $84.92 | $84.88 | 800 |
| 10:54 AM | $84.95 | Down $ -0.04 | $84.96 | $84.95 | 500 |
| 10:52 AM | $84.99 | Down $ -0.03 | $84.99 | $84.99 | 900 |
| 10:52 AM | $84.99 | Up $0.00 | $84.99 | $84.99 | 0 |
| 10:51 AM | $85.02 | Up $0.10 | $85.02 | $84.97 | 600 |
| 10:49 AM | $84.92 | Down $ -0.02 | $84.92 | $84.92 | 100 |
| 10:49 AM | $84.92 | Up $0.00 | $84.92 | $84.92 | 0 |
| 10:48 AM | $84.94 | Up $0.00 | $84.95 | $84.94 | 200 |
| 10:47 AM | $84.94 | Down $ -0.06 | $84.95 | $84.94 | 200 |
| 10:46 AM | $85.00 | Up $0.12 | $85.00 | $84.92 | 500 |
| 10:45 AM | $84.88 | Up $0.16 | $84.88 | $84.68 | 1,400 |
| 10:44 AM | $84.72 | Down $ -0.19 | $84.72 | $84.72 | 100 |
| 10:43 AM | $84.91 | Down $ -0.01 | $84.91 | $84.90 | 400 |
| 10:42 AM | $84.92 | Down $ -0.01 | $84.92 | $84.92 | 100 |
| 10:41 AM | $84.93 | Down $ -0.04 | $84.93 | $84.93 | 100 |
| 10:40 AM | $84.97 | Down $ -0.05 | $84.98 | $84.97 | 300 |
| 10:39 AM | $85.02 | Down $ -0.06 | $85.03 | $85.02 | 200 |
| 10:38 AM | $85.08 | Up $0.13 | $85.10 | $85.00 | 1,100 |
| 10:34 AM | $84.95 | Down $ -0.04 | $84.96 | $84.95 | 300 |
| 10:34 AM | $84.95 | Up $0.00 | $84.96 | $84.95 | 0 |
| 10:34 AM | $84.95 | Up $0.00 | $84.96 | $84.95 | 0 |
| 10:34 AM | $84.95 | Up $0.00 | $84.96 | $84.95 | 0 |
| 10:33 AM | $84.99 | Up $0.00 | $84.99 | $84.98 | 200 |
| 10:31 AM | $84.99 | Down $ -0.02 | $85.00 | $84.99 | 300 |
| 10:31 AM | $84.99 | Up $0.00 | $85.00 | $84.99 | 0 |
| 10:30 AM | $85.01 | Up $0.03 | $85.02 | $84.95 | 400 |
| 10:29 AM | $84.98 | Up $0.01 | $85.00 | $84.98 | 500 |
| 10:28 AM | $84.97 | Down $ -0.03 | $84.98 | $84.97 | 200 |
| 10:27 AM | $85.00 | Down $ -0.05 | $85.04 | $85.00 | 500 |
| 10:26 AM | $85.05 | Down $ -0.11 | $85.11 | $85.05 | 500 |
| 10:24 AM | $85.16 | Up $0.00 | $85.29 | $85.16 | 2,900 |
| 10:24 AM | $85.16 | Up $0.00 | $85.29 | $85.16 | 0 |
| 10:23 AM | $85.16 | Down $ -0.06 | $85.16 | $85.16 | 100 |
| 10:21 AM | $85.23 | Down $ -0.04 | $85.29 | $85.19 | 2,500 |
| 10:21 AM | $85.23 | Up $0.00 | $85.29 | $85.19 | 0 |
| 10:20 AM | $85.26 | Down $ -0.05 | $85.27 | $85.26 | 200 |
| 10:18 AM | $85.31 | Down $ -0.04 | $85.36 | $85.31 | 1,000 |
| 10:18 AM | $85.31 | Up $0.00 | $85.36 | $85.31 | 0 |
| 10:16 AM | $85.35 | Up $0.05 | $85.37 | $85.30 | 400 |
| 10:16 AM | $85.35 | Up $0.00 | $85.37 | $85.30 | 0 |
| 10:15 AM | $85.30 | Up $0.01 | $85.37 | $85.30 | 800 |
| 10:13 AM | $85.29 | Down $ -0.23 | $85.46 | $85.29 | 1,500 |
| 10:13 AM | $85.29 | Up $0.00 | $85.46 | $85.29 | 0 |
| 10:12 AM | $85.52 | Up $0.03 | $85.52 | $85.52 | 200 |
| 10:09 AM | $85.49 | Up $0.09 | $85.49 | $85.33 | 500 |
| 10:09 AM | $85.49 | Up $0.00 | $85.49 | $85.33 | 0 |
| 10:09 AM | $85.49 | Up $0.00 | $85.49 | $85.33 | 0 |
| 10:08 AM | $85.40 | Up $0.09 | $85.40 | $85.37 | 400 |
| 10:07 AM | $85.32 | Up $0.02 | $85.32 | $85.26 | 1,000 |
| 10:04 AM | $85.30 | Up $0.20 | $85.30 | $85.28 | 500 |
| 10:04 AM | $85.30 | Up $0.00 | $85.30 | $85.28 | 0 |
| 10:04 AM | $85.30 | Up $0.00 | $85.30 | $85.28 | 0 |
| 10:03 AM | $85.10 | Up $0.05 | $85.26 | $85.10 | 1,000 |
| 10:02 AM | $85.05 | Down $ -0.08 | $85.13 | $85.05 | 700 |
| 10:00 AM | $85.13 | Up $0.04 | $85.13 | $84.91 | 2,300 |
| 10:00 AM | $85.13 | Up $0.00 | $85.13 | $84.91 | 0 |
| 09:59 AM | $85.09 | Up $0.05 | $85.09 | $85.04 | 2,100 |
| 09:58 AM | $85.04 | Down $ -0.03 | $85.13 | $85.04 | 900 |
| 09:57 AM | $85.07 | Up $0.10 | $85.07 | $84.95 | 1,600 |
| 09:56 AM | $84.97 | Down $ -0.06 | $84.97 | $84.97 | 100 |
| 09:55 AM | $85.03 | Down $ -0.32 | $85.23 | $85.03 | 300 |
| 09:53 AM | $85.35 | Up $0.10 | $85.35 | $85.19 | 1,200 |
| 09:53 AM | $85.35 | Up $0.00 | $85.35 | $85.19 | 0 |
| 09:52 AM | $85.25 | Down $ -0.10 | $85.32 | $85.25 | 1,100 |
| 09:51 AM | $85.35 | Down $ -0.15 | $85.37 | $85.35 | 300 |
| 09:50 AM | $85.50 | Down $ -0.15 | $85.56 | $85.48 | 1,200 |
| 09:49 AM | $85.65 | Down $ -0.13 | $85.65 | $85.65 | 200 |
| 09:48 AM | $85.78 | Down $ -0.02 | $85.78 | $85.77 | 200 |
| 09:47 AM | $85.80 | Down $ -0.14 | $85.96 | $85.80 | 400 |
| 09:46 AM | $85.94 | Up $0.20 | $85.94 | $85.88 | 1,300 |
| 09:43 AM | $85.74 | Down $ -0.10 | $85.81 | $85.74 | 700 |
| 09:43 AM | $85.74 | Up $0.00 | $85.81 | $85.74 | 0 |
| 09:43 AM | $85.74 | Up $0.00 | $85.81 | $85.74 | 0 |
| 09:42 AM | $85.84 | Down $ -0.14 | $86.09 | $85.84 | 2,900 |
| 09:41 AM | $85.98 | Up $0.02 | $86.00 | $85.97 | 2,100 |
| 09:40 AM | $85.96 | Up $0.07 | $85.96 | $85.85 | 1,100 |
| 09:38 AM | $85.89 | Up $0.16 | $85.89 | $85.83 | 800 |
| 09:38 AM | $85.89 | Up $0.00 | $85.89 | $85.83 | 0 |
| 09:36 AM | $85.73 | Down $ -0.08 | $85.81 | $85.72 | 1,900 |
| 09:36 AM | $85.73 | Up $0.00 | $85.81 | $85.72 | 0 |
| 09:35 AM | $85.81 | Down $ -0.21 | $86.02 | $85.81 | 1,500 |
| 09:34 AM | $86.02 | Down $ -0.21 | $86.31 | $86.00 | 1,600 |
| 09:30 AM | $86.23 | Up $0.73 | $86.23 | $86.23 | 2,621,800 |
| 09:30 AM | $86.23 | Up $0.00 | $86.23 | $86.23 | 0 |
| 09:30 AM | $86.23 | Up $0.00 | $86.23 | $86.23 | 0 |
| 09:30 AM | $86.23 | Up $0.00 | $86.23 | $86.23 | 0 |
| Previous close | $85.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/02/2025 | $83.31 | $84.91 | $85.29 | $82.80 | 1,087,900 |
| 20/02/2025 | $85.50 | $84.79 | $85.52 | $84.75 | 1,320,700 |
| 19/02/2025 | $86.26 | $86.35 | $86.84 | $85.59 | 1,244,100 |
| 18/02/2025 | $86.17 | $85.63 | $86.26 | $85.21 | 1,356,000 |
| 14/02/2025 | $84.78 | $84.20 | $84.84 | $83.65 | 1,138,800 |
| 13/02/2025 | $81.65 | $80.85 | $81.77 | $80.81 | 796,800 |
| 12/02/2025 | $78.74 | $78.22 | $79.31 | $78.19 | 1,237,800 |
| 11/02/2025 | $79.51 | $79.49 | $80.26 | $79.12 | 1,121,900 |
| 10/02/2025 | $82.43 | $82.14 | $82.88 | $82.14 | 800,800 |
| 07/02/2025 | $82.72 | $83.03 | $83.53 | $82.66 | 512,300 |
| 06/02/2025 | $82.77 | $83.00 | $83.75 | $82.21 | 730,500 |
| 05/02/2025 | $82.62 | $81.88 | $82.89 | $81.38 | 535,000 |
| 04/02/2025 | $81.80 | $82.93 | $83.41 | $81.78 | 794,400 |
| 03/02/2025 | $84.83 | $85.06 | $85.56 | $84.44 | 561,900 |
| 31/01/2025 | $86.98 | $88.47 | $88.50 | $86.47 | 809,700 |
| 30/01/2025 | $88.02 | $89.42 | $89.45 | $87.76 | 754,200 |
| 29/01/2025 | $88.51 | $88.03 | $88.73 | $87.70 | 322,200 |
| 28/01/2025 | $87.92 | $86.75 | $88.21 | $86.58 | 664,500 |
| 27/01/2025 | $85.36 | $84.12 | $85.45 | $83.73 | 519,800 |
| 24/01/2025 | $85.99 | $85.52 | $86.18 | $85.38 | 681,000 |
| 23/01/2025 | $83.83 | $82.88 | $83.89 | $82.80 | 375,600 |
| 22/01/2025 | $82.15 | $81.94 | $82.29 | $81.66 | 361,200 |
| 21/01/2025 | $81.53 | $81.50 | $81.71 | $80.94 | 271,000 |
| 20/01/2025 | $79.96 | $79.86 | $80.08 | $79.20 | 132,000 |
| 17/01/2025 | $80.36 | $80.37 | $80.65 | $80.13 | 347,100 |
| 16/01/2025 | $79.28 | $78.66 | $79.47 | $78.45 | 395,200 |
| 15/01/2025 | $77.59 | $77.21 | $77.73 | $76.90 | 353,500 |
| 14/01/2025 | $76.02 | $74.93 | $76.23 | $74.91 | 816,400 |
| 13/01/2025 | $74.75 | $73.87 | $74.77 | $73.83 | 550,200 |
| 10/01/2025 | $75.15 | $75.77 | $76.37 | $75.11 | 611,100 |
Graphs are not available, please refer to the detailed table