Find a quote
Fidelity MSCI Information Technology Index ETF
180.00 Up 0.52 (0.29 %)
Delayed : 2024/07/16 07:24:46
- Previous close $179.48
- Opening $180.00
- Price Bid $178.13
- Price Ask $178.13
- Size Bid 2
- Size Ask 2
- Today High $181.11
- Today Low $178.59
- 52 Weeks High $181.11
- 52 Weeks Low $118.39
- Volume 11
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.23
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : ARCX
- Ex Dividend Date : 2024/06/21
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $179.48 | Down $ -0.06 | $179.62 | $179.48 | 1,422 |
| 03:59 PM | $179.54 | Up $0.27 | $179.61 | $179.14 | 1,836 |
| 03:58 PM | $179.27 | Down $ -0.02 | $179.34 | $179.27 | 715 |
| 03:57 PM | $179.29 | Down $ -0.11 | $179.37 | $179.29 | 577 |
| 03:56 PM | $179.40 | Down $ -0.04 | $179.40 | $179.33 | 460 |
| 03:55 PM | $179.44 | Up $0.21 | $179.44 | $179.20 | 600 |
| 03:54 PM | $179.23 | Up $0.33 | $179.23 | $178.82 | 960 |
| 03:53 PM | $178.90 | Up $0.31 | $178.90 | $178.78 | 605 |
| 03:52 PM | $178.59 | Down $ -0.06 | $178.60 | $178.59 | 239 |
| 03:51 PM | $178.65 | Down $ -0.21 | $178.84 | $178.65 | 1,201 |
| 03:50 PM | $178.86 | Down $ -0.22 | $179.09 | $178.86 | 1,577 |
| 03:49 PM | $179.08 | Down $ -0.12 | $179.24 | $179.07 | 1,200 |
| 03:48 PM | $179.20 | Up $0.19 | $179.20 | $179.00 | 1,750 |
| 03:47 PM | $179.01 | Down $ -0.12 | $179.16 | $179.01 | 1,325 |
| 03:46 PM | $179.13 | Down $ -0.04 | $179.19 | $179.12 | 1,200 |
| 03:45 PM | $179.17 | Up $0.01 | $179.22 | $179.14 | 2,100 |
| 03:44 PM | $179.16 | Down $ -0.18 | $179.37 | $179.16 | 1,899 |
| 03:43 PM | $179.34 | Down $ -0.04 | $179.36 | $179.34 | 600 |
| 03:42 PM | $179.38 | Down $ -0.01 | $179.40 | $179.33 | 1,200 |
| 03:41 PM | $179.39 | Down $ -0.03 | $179.42 | $179.37 | 980 |
| 03:40 PM | $179.42 | Up $0.08 | $179.45 | $179.37 | 1,300 |
| 03:39 PM | $179.34 | Down $ -0.16 | $179.46 | $179.33 | 800 |
| 03:38 PM | $179.50 | Down $ -0.06 | $179.60 | $179.50 | 900 |
| 03:37 PM | $179.56 | Up $0.00 | $179.57 | $179.52 | 1,300 |
| 03:36 PM | $179.56 | Down $ -0.10 | $179.56 | $179.54 | 230 |
| 03:35 PM | $179.66 | Down $ -0.03 | $179.67 | $179.65 | 1,100 |
| 03:34 PM | $179.69 | Up $0.04 | $179.70 | $179.65 | 1,239 |
| 03:33 PM | $179.65 | Down $ -0.09 | $179.79 | $179.65 | 900 |
| 03:32 PM | $179.74 | Up $0.03 | $179.74 | $179.67 | 500 |
| 03:31 PM | $179.71 | Up $0.10 | $179.72 | $179.64 | 2,217 |
| 03:30 PM | $179.61 | Down $ -0.04 | $179.62 | $179.57 | 300 |
| 03:29 PM | $179.65 | Down $ -0.04 | $179.65 | $179.65 | 100 |
| 03:28 PM | $179.69 | Down $ -0.02 | $179.69 | $179.69 | 200 |
| 03:26 PM | $179.71 | Down $ -0.03 | $179.72 | $179.71 | 300 |
| 03:26 PM | $179.71 | Up $0.00 | $179.72 | $179.71 | 0 |
| 03:25 PM | $179.74 | Down $0.00 | $179.75 | $179.73 | 944 |
| 03:24 PM | $179.75 | Up $0.06 | $179.76 | $179.75 | 1,488 |
| 03:22 PM | $179.69 | Down $ -0.01 | $179.69 | $179.65 | 578 |
| 03:22 PM | $179.69 | Up $0.00 | $179.69 | $179.65 | 0 |
| 03:21 PM | $179.70 | Down $ -0.09 | $179.70 | $179.70 | 100 |
| 03:20 PM | $179.79 | Down $ -0.02 | $179.82 | $179.79 | 300 |
| 03:19 PM | $179.81 | Up $0.08 | $179.81 | $179.80 | 400 |
| 03:18 PM | $179.73 | Up $0.00 | $179.73 | $179.73 | 100 |
| 03:17 PM | $179.73 | Up $0.01 | $179.75 | $179.73 | 326 |
| 03:16 PM | $179.72 | Up $0.09 | $179.75 | $179.68 | 857 |
| 03:15 PM | $179.63 | Up $0.00 | $179.63 | $179.62 | 900 |
| 03:14 PM | $179.62 | Up $0.07 | $179.62 | $179.58 | 300 |
| 03:13 PM | $179.55 | Down $ -0.06 | $179.57 | $179.53 | 378 |
| 03:12 PM | $179.61 | Up $0.01 | $179.61 | $179.61 | 300 |
| 03:10 PM | $179.60 | Up $0.00 | $179.60 | $179.56 | 300 |
| 03:10 PM | $179.60 | Up $0.00 | $179.60 | $179.56 | 0 |
| 03:09 PM | $179.60 | Up $0.14 | $179.60 | $179.51 | 500 |
| 03:08 PM | $179.46 | Up $0.02 | $179.46 | $179.45 | 700 |
| 03:07 PM | $179.44 | Down $ -0.07 | $179.46 | $179.44 | 730 |
| 03:06 PM | $179.51 | Up $0.10 | $179.51 | $179.47 | 300 |
| 03:05 PM | $179.41 | Down $ -0.11 | $179.47 | $179.41 | 532 |
| 03:04 PM | $179.52 | Up $0.04 | $179.52 | $179.50 | 512 |
| 03:03 PM | $179.48 | Up $0.02 | $179.48 | $179.45 | 600 |
| 03:02 PM | $179.46 | Up $0.01 | $179.46 | $179.42 | 600 |
| 03:01 PM | $179.45 | Down $ -0.03 | $179.46 | $179.45 | 1,715 |
| 03:00 PM | $179.48 | Up $0.03 | $179.49 | $179.46 | 500 |
| 02:59 PM | $179.45 | Up $0.03 | $179.45 | $179.40 | 500 |
| 02:58 PM | $179.42 | Up $0.09 | $179.43 | $179.34 | 1,232 |
| 02:57 PM | $179.33 | Down $ -0.01 | $179.33 | $179.33 | 100 |
| 02:56 PM | $179.34 | Down $ -0.01 | $179.34 | $179.34 | 200 |
| 02:55 PM | $179.35 | Down $ -0.02 | $179.35 | $179.35 | 100 |
| 02:54 PM | $179.37 | Down $ -0.02 | $179.37 | $179.36 | 400 |
| 02:53 PM | $179.39 | Down $ -0.04 | $179.39 | $179.34 | 1,011 |
| 02:52 PM | $179.43 | Up $0.09 | $179.43 | $179.39 | 500 |
| 02:51 PM | $179.34 | Up $0.01 | $179.37 | $179.32 | 948 |
| 02:50 PM | $179.33 | Down $ -0.10 | $179.38 | $179.33 | 200 |
| 02:49 PM | $179.43 | Up $0.07 | $179.43 | $179.43 | 100 |
| 02:48 PM | $179.36 | Up $0.08 | $179.36 | $179.34 | 604 |
| 02:47 PM | $179.28 | Up $0.04 | $179.28 | $179.26 | 500 |
| 02:46 PM | $179.24 | Up $0.02 | $179.24 | $179.23 | 460 |
| 02:45 PM | $179.22 | Up $0.00 | $179.25 | $179.22 | 450 |
| 02:44 PM | $179.22 | Down $ -0.05 | $179.22 | $179.20 | 1,339 |
| 02:42 PM | $179.27 | Down $ -0.05 | $179.27 | $179.27 | 300 |
| 02:42 PM | $179.27 | Up $0.00 | $179.27 | $179.27 | 0 |
| 02:40 PM | $179.32 | Up $0.01 | $179.35 | $179.32 | 975 |
| 02:40 PM | $179.32 | Up $0.00 | $179.35 | $179.32 | 0 |
| 02:39 PM | $179.31 | Up $0.00 | $179.31 | $179.25 | 1,300 |
| 02:38 PM | $179.31 | Up $0.06 | $179.31 | $179.27 | 1,210 |
| 02:37 PM | $179.25 | Down $ -0.31 | $179.25 | $179.25 | 100 |
| 02:36 PM | $179.56 | Up $0.04 | $179.56 | $179.55 | 783 |
| 02:35 PM | $179.52 | Down $ -0.03 | $179.55 | $179.52 | 304 |
| 02:34 PM | $179.55 | Down $ -0.01 | $179.55 | $179.55 | 100 |
| 02:32 PM | $179.56 | Up $0.22 | $179.58 | $179.42 | 600 |
| 02:32 PM | $179.56 | Up $0.00 | $179.58 | $179.42 | 0 |
| 02:31 PM | $179.34 | Up $0.04 | $179.34 | $179.33 | 300 |
| 02:30 PM | $179.30 | Up $0.02 | $179.31 | $179.25 | 965 |
| 02:29 PM | $179.28 | Up $0.00 | $179.28 | $179.28 | 100 |
| 02:28 PM | $179.28 | Up $0.09 | $179.28 | $179.20 | 1,200 |
| 02:27 PM | $179.19 | Up $0.01 | $179.19 | $179.16 | 200 |
| 02:25 PM | $179.18 | Down $ -0.05 | $179.24 | $179.18 | 544 |
| 02:25 PM | $179.18 | Up $0.00 | $179.24 | $179.18 | 0 |
| 02:24 PM | $179.22 | Up $0.06 | $179.27 | $179.19 | 670 |
| 02:23 PM | $179.16 | Up $0.08 | $179.18 | $179.12 | 450 |
| 02:22 PM | $179.08 | Up $0.06 | $179.08 | $178.99 | 1,024 |
| 02:21 PM | $179.02 | Up $0.09 | $179.02 | $178.89 | 18,083 |
| 02:20 PM | $178.93 | Up $0.04 | $178.93 | $178.93 | 300 |
| 02:19 PM | $178.89 | Down $ -0.05 | $178.94 | $178.89 | 300 |
| 02:18 PM | $178.94 | Up $0.03 | $178.94 | $178.90 | 1,183 |
| 02:16 PM | $178.91 | Up $0.00 | $178.91 | $178.91 | 500 |
| 02:16 PM | $178.91 | Up $0.00 | $178.91 | $178.91 | 0 |
| 02:15 PM | $178.90 | Up $0.01 | $178.90 | $178.90 | 100 |
| 02:14 PM | $178.89 | Up $0.08 | $178.89 | $178.83 | 1,160 |
| 02:13 PM | $178.81 | Down $ -0.17 | $178.84 | $178.77 | 800 |
| 02:12 PM | $178.98 | Down $ -0.13 | $178.98 | $178.98 | 100 |
| 02:11 PM | $179.11 | Up $0.04 | $179.11 | $179.11 | 100 |
| 02:10 PM | $179.07 | Up $0.03 | $179.07 | $179.02 | 500 |
| 02:09 PM | $179.04 | Up $0.09 | $179.04 | $179.04 | 100 |
| 02:08 PM | $178.95 | Down $ -0.07 | $178.98 | $178.95 | 273 |
| 02:07 PM | $179.02 | Up $0.03 | $179.03 | $179.01 | 312 |
| 02:06 PM | $178.99 | Down $ -0.07 | $178.99 | $178.99 | 100 |
| 02:05 PM | $179.06 | Down $ -0.06 | $179.13 | $179.05 | 714 |
| 02:04 PM | $179.12 | Up $0.06 | $179.12 | $179.05 | 1,000 |
| 02:03 PM | $179.06 | Up $0.06 | $179.06 | $179.06 | 100 |
| 02:01 PM | $179.00 | Up $0.07 | $179.00 | $178.91 | 1,309 |
| 02:01 PM | $179.00 | Up $0.00 | $179.00 | $178.91 | 0 |
| 02:00 PM | $178.93 | Down $ -0.04 | $178.93 | $178.89 | 400 |
| 01:59 PM | $178.97 | Down $ -0.06 | $179.00 | $178.97 | 400 |
| 01:58 PM | $179.04 | Up $0.08 | $179.04 | $179.01 | 300 |
| 01:57 PM | $178.96 | Down $ -0.08 | $178.97 | $178.95 | 700 |
| 01:55 PM | $179.04 | Down $ -0.06 | $179.07 | $179.04 | 400 |
| 01:55 PM | $179.04 | Up $0.00 | $179.07 | $179.04 | 0 |
| 01:54 PM | $179.10 | Down $ -0.14 | $179.16 | $179.10 | 200 |
| 01:53 PM | $179.24 | Down $ -0.06 | $179.24 | $179.24 | 200 |
| 01:52 PM | $179.30 | Up $0.12 | $179.30 | $179.22 | 981 |
| 01:51 PM | $179.19 | Up $0.03 | $179.19 | $179.16 | 1,100 |
| 01:50 PM | $179.16 | Up $0.12 | $179.16 | $179.06 | 416 |
| 01:49 PM | $179.04 | Up $0.00 | $179.04 | $179.03 | 200 |
| 01:48 PM | $179.04 | Down $ -0.04 | $179.04 | $178.97 | 700 |
| 01:45 PM | $179.08 | Down $ -0.05 | $179.10 | $179.05 | 1,200 |
| 01:45 PM | $179.08 | Up $0.00 | $179.10 | $179.05 | 0 |
| 01:45 PM | $179.08 | Up $0.00 | $179.10 | $179.05 | 0 |
| 01:44 PM | $179.13 | Up $0.02 | $179.13 | $179.10 | 500 |
| 01:43 PM | $179.11 | Down $ -0.02 | $179.14 | $179.11 | 300 |
| 01:42 PM | $179.14 | Down $ -0.02 | $179.14 | $179.14 | 400 |
| 01:41 PM | $179.15 | Up $0.00 | $179.16 | $179.15 | 500 |
| 01:40 PM | $179.15 | Up $0.09 | $179.15 | $179.11 | 500 |
| 01:39 PM | $179.06 | Up $0.01 | $179.08 | $179.04 | 835 |
| 01:38 PM | $179.05 | Down $ -0.01 | $179.08 | $179.05 | 385 |
| 01:37 PM | $179.06 | Up $0.01 | $179.15 | $179.06 | 300 |
| 01:36 PM | $179.05 | Down $ -0.11 | $179.06 | $179.05 | 345 |
| 01:35 PM | $179.16 | Up $0.00 | $179.17 | $179.09 | 1,786 |
| 01:34 PM | $179.16 | Up $0.17 | $179.16 | $179.13 | 800 |
| 01:33 PM | $178.99 | Down $ -0.31 | $179.20 | $178.92 | 3,538 |
| 01:32 PM | $179.30 | Down $ -0.03 | $179.30 | $179.30 | 100 |
| 01:31 PM | $179.33 | Up $0.13 | $179.33 | $179.31 | 500 |
| 01:30 PM | $179.20 | Down $ -0.12 | $179.33 | $179.20 | 200 |
| 01:29 PM | $179.32 | Down $ -0.02 | $179.32 | $179.32 | 200 |
| 01:28 PM | $179.34 | Down $ -0.14 | $179.40 | $179.34 | 512 |
| 01:27 PM | $179.48 | Down $ -0.06 | $179.48 | $179.48 | 100 |
| 01:26 PM | $179.54 | Down $ -0.19 | $179.55 | $179.54 | 200 |
| 01:25 PM | $179.73 | Up $0.02 | $179.76 | $179.73 | 300 |
| 01:24 PM | $179.71 | Up $0.03 | $179.71 | $179.70 | 400 |
| 01:23 PM | $179.69 | Up $0.16 | $179.69 | $179.57 | 427 |
| 01:22 PM | $179.53 | Up $0.05 | $179.53 | $179.46 | 600 |
| 01:20 PM | $179.48 | Up $0.01 | $179.50 | $179.48 | 200 |
| 01:20 PM | $179.48 | Up $0.00 | $179.50 | $179.48 | 0 |
| 01:19 PM | $179.47 | Up $0.15 | $179.47 | $179.39 | 689 |
| 01:18 PM | $179.32 | Down $ -0.02 | $179.32 | $179.29 | 500 |
| 01:17 PM | $179.34 | Down $ -0.11 | $179.40 | $179.34 | 1,106 |
| 01:16 PM | $179.45 | Up $0.02 | $179.45 | $179.42 | 500 |
| 01:15 PM | $179.43 | Down $ -0.02 | $179.43 | $179.40 | 903 |
| 01:13 PM | $179.45 | Down $ -0.08 | $179.49 | $179.45 | 300 |
| 01:13 PM | $179.45 | Up $0.00 | $179.49 | $179.45 | 0 |
| 01:12 PM | $179.53 | Down $ -0.05 | $179.53 | $179.51 | 1,012 |
| 01:11 PM | $179.58 | Down $ -0.02 | $179.58 | $179.58 | 100 |
| 01:10 PM | $179.60 | Up $0.02 | $179.60 | $179.56 | 300 |
| 01:09 PM | $179.58 | Down $ -0.12 | $179.58 | $179.58 | 200 |
| 01:07 PM | $179.69 | Up $0.07 | $179.69 | $179.63 | 400 |
| 01:07 PM | $179.69 | Up $0.00 | $179.69 | $179.63 | 0 |
| 01:06 PM | $179.62 | Up $0.04 | $179.62 | $179.59 | 300 |
| 01:05 PM | $179.58 | Up $0.27 | $179.58 | $179.48 | 534 |
| 01:04 PM | $179.31 | Up $0.04 | $179.31 | $179.28 | 700 |
| 01:03 PM | $179.27 | Down $ -0.27 | $179.27 | $179.26 | 512 |
| 01:02 PM | $179.54 | Up $0.19 | $179.55 | $179.54 | 300 |
| 01:01 PM | $179.36 | Down $ -0.11 | $179.48 | $179.26 | 2,550 |
| 01:00 PM | $179.46 | Down $ -0.36 | $179.73 | $179.46 | 400 |
| 12:59 PM | $179.82 | Down $ -0.08 | $179.84 | $179.82 | 600 |
| 12:58 PM | $179.90 | Down $ -0.08 | $179.99 | $179.90 | 300 |
| 12:57 PM | $179.98 | Up $0.11 | $179.98 | $179.92 | 779 |
| 12:56 PM | $179.87 | Up $0.09 | $179.88 | $179.78 | 700 |
| 12:55 PM | $179.78 | Down $ -0.03 | $179.78 | $179.78 | 716 |
| 12:53 PM | $179.81 | Up $0.00 | $179.81 | $179.79 | 1,124 |
| 12:53 PM | $179.81 | Up $0.00 | $179.81 | $179.79 | 0 |
| 12:51 PM | $179.81 | Down $ -0.04 | $179.81 | $179.78 | 400 |
| 12:51 PM | $179.81 | Up $0.00 | $179.81 | $179.78 | 0 |
| 12:50 PM | $179.85 | Down $ -0.01 | $179.87 | $179.85 | 700 |
| 12:49 PM | $179.86 | Up $0.05 | $179.86 | $179.80 | 900 |
| 12:47 PM | $179.81 | Up $0.01 | $179.81 | $179.79 | 300 |
| 12:47 PM | $179.81 | Up $0.00 | $179.81 | $179.79 | 0 |
| 12:46 PM | $179.80 | Up $0.07 | $179.80 | $179.73 | 518 |
| 12:45 PM | $179.73 | Down $ -0.16 | $179.78 | $179.70 | 700 |
| 12:44 PM | $179.89 | Up $0.06 | $179.89 | $179.85 | 300 |
| 12:43 PM | $179.83 | Down $ -0.10 | $179.91 | $179.83 | 1,400 |
| 12:42 PM | $179.93 | Down $ -0.01 | $180.07 | $179.92 | 2,554 |
| 12:41 PM | $179.94 | Up $0.13 | $179.94 | $179.71 | 600 |
| 12:39 PM | $179.81 | Up $0.01 | $179.81 | $179.81 | 100 |
| 12:39 PM | $179.81 | Up $0.00 | $179.81 | $179.81 | 0 |
| 12:38 PM | $179.80 | Down $ -0.05 | $179.84 | $179.80 | 300 |
| 12:37 PM | $179.85 | Up $0.00 | $179.85 | $179.76 | 1,100 |
| 12:36 PM | $179.85 | Up $0.04 | $179.85 | $179.85 | 100 |
| 12:35 PM | $179.81 | Up $0.02 | $179.84 | $179.79 | 1,639 |
| 12:33 PM | $179.79 | Up $0.01 | $179.79 | $179.79 | 100 |
| 12:33 PM | $179.79 | Up $0.00 | $179.79 | $179.79 | 0 |
| 12:32 PM | $179.78 | Up $0.00 | $179.78 | $179.77 | 800 |
| 12:31 PM | $179.78 | Down $ -0.02 | $179.78 | $179.78 | 100 |
| 12:29 PM | $179.80 | Down $ -0.01 | $179.80 | $179.79 | 400 |
| 12:29 PM | $179.80 | Up $0.00 | $179.80 | $179.79 | 0 |
| 12:28 PM | $179.81 | Up $0.07 | $179.83 | $179.81 | 300 |
| 12:26 PM | $179.74 | Up $0.05 | $179.75 | $179.73 | 439 |
| 12:26 PM | $179.74 | Up $0.00 | $179.75 | $179.73 | 0 |
| 12:25 PM | $179.69 | Down $ -0.08 | $179.73 | $179.69 | 470 |
| 12:24 PM | $179.77 | Up $0.12 | $179.78 | $179.73 | 600 |
| 12:23 PM | $179.65 | Up $0.06 | $179.72 | $179.60 | 1,500 |
| 12:22 PM | $179.59 | Up $0.19 | $179.59 | $179.48 | 400 |
| 12:21 PM | $179.40 | Up $0.04 | $179.40 | $179.37 | 200 |
| 12:20 PM | $179.36 | Down $ -0.20 | $179.36 | $179.30 | 1,767 |
| 12:19 PM | $179.56 | Down $ -0.09 | $179.56 | $179.56 | 226 |
| 12:17 PM | $179.65 | Up $0.10 | $179.68 | $179.58 | 601 |
| 12:17 PM | $179.65 | Up $0.00 | $179.68 | $179.58 | 0 |
| 12:16 PM | $179.55 | Up $0.02 | $179.55 | $179.54 | 300 |
| 12:15 PM | $179.53 | Down $ -0.07 | $179.55 | $179.51 | 700 |
| 12:14 PM | $179.60 | Down $ -0.02 | $179.72 | $179.60 | 1,680 |
| 12:13 PM | $179.62 | Up $0.02 | $179.73 | $179.59 | 841 |
| 12:12 PM | $179.60 | Down $ -0.19 | $179.75 | $179.60 | 1,183 |
| 12:11 PM | $179.79 | Down $ -0.04 | $179.84 | $179.69 | 2,731 |
| 12:10 PM | $179.83 | Down $ -0.08 | $179.83 | $179.83 | 400 |
| 12:09 PM | $179.91 | Down $ -0.07 | $179.91 | $179.79 | 800 |
| 12:08 PM | $179.98 | Up $0.06 | $179.98 | $179.98 | 200 |
| 12:07 PM | $179.92 | Down $ -0.05 | $179.94 | $179.90 | 500 |
| 12:06 PM | $179.97 | Up $0.03 | $179.98 | $179.97 | 600 |
| 12:05 PM | $179.94 | Down $ -0.23 | $180.09 | $179.94 | 1,050 |
| 12:04 PM | $180.17 | Up $0.04 | $180.18 | $180.17 | 300 |
| 12:03 PM | $180.13 | Down $ -0.04 | $180.24 | $180.13 | 706 |
| 12:02 PM | $180.17 | Up $0.01 | $180.18 | $180.13 | 2,500 |
| 12:01 PM | $180.16 | Down $ -0.11 | $180.16 | $180.16 | 400 |
| 12:00 PM | $180.27 | Down $ -0.01 | $180.27 | $180.21 | 1,100 |
| 11:59 AM | $180.28 | Up $0.13 | $180.28 | $180.20 | 400 |
| 11:58 AM | $180.15 | Up $0.09 | $180.18 | $180.07 | 1,500 |
| 11:57 AM | $180.06 | Up $0.05 | $180.06 | $179.99 | 600 |
| 11:56 AM | $180.01 | Up $0.00 | $180.01 | $179.99 | 1,768 |
| 11:55 AM | $180.01 | Down $ -0.06 | $180.04 | $179.99 | 605 |
| 11:54 AM | $180.07 | Up $0.00 | $180.07 | $180.02 | 700 |
| 11:53 AM | $180.07 | Up $0.04 | $180.07 | $180.06 | 400 |
| 11:52 AM | $180.03 | Down $ -0.17 | $180.05 | $180.03 | 200 |
| 11:51 AM | $180.20 | Up $0.05 | $180.20 | $180.20 | 718 |
| 11:50 AM | $180.15 | Up $0.01 | $180.17 | $180.15 | 754 |
| 11:49 AM | $180.14 | Down $ -0.04 | $180.20 | $180.14 | 300 |
| 11:48 AM | $180.18 | Up $0.15 | $180.18 | $180.08 | 700 |
| 11:47 AM | $180.03 | Up $0.06 | $180.03 | $179.92 | 2,615 |
| 11:46 AM | $179.98 | Up $0.01 | $180.03 | $179.97 | 1,300 |
| 11:45 AM | $179.96 | Down $ -0.26 | $180.27 | $179.96 | 3,439 |
| 11:44 AM | $180.22 | Down $ -0.22 | $180.38 | $180.19 | 1,585 |
| 11:43 AM | $180.44 | Down $ -0.04 | $180.46 | $180.44 | 321 |
| 11:42 AM | $180.48 | Up $0.01 | $180.48 | $180.48 | 200 |
| 11:41 AM | $180.47 | Down $ -0.22 | $180.67 | $180.47 | 600 |
| 11:40 AM | $180.69 | Up $0.11 | $180.70 | $180.62 | 900 |
| 11:39 AM | $180.58 | Up $0.08 | $180.62 | $180.56 | 600 |
| 11:37 AM | $180.50 | Up $0.08 | $180.50 | $180.45 | 400 |
| 11:37 AM | $180.50 | Up $0.00 | $180.50 | $180.45 | 0 |
| 11:36 AM | $180.42 | Up $0.07 | $180.42 | $180.33 | 800 |
| 11:35 AM | $180.35 | Up $0.07 | $180.35 | $180.30 | 400 |
| 11:34 AM | $180.28 | Down $ -0.28 | $180.34 | $180.26 | 800 |
| 11:33 AM | $180.56 | Down $ -0.06 | $180.58 | $180.56 | 215 |
| 11:32 AM | $180.62 | Up $0.12 | $180.62 | $180.50 | 1,091 |
| 11:31 AM | $180.50 | Up $0.02 | $180.56 | $180.50 | 600 |
| 11:30 AM | $180.48 | Down $ -0.15 | $180.50 | $180.44 | 1,100 |
| 11:29 AM | $180.63 | Down $ -0.07 | $180.71 | $180.62 | 1,121 |
| 11:28 AM | $180.70 | Down $ -0.04 | $180.75 | $180.65 | 700 |
| 11:27 AM | $180.74 | Down $ -0.02 | $180.83 | $180.71 | 1,600 |
| 11:26 AM | $180.77 | Down $ -0.11 | $180.84 | $180.77 | 1,200 |
| 11:25 AM | $180.87 | Down $ -0.20 | $181.05 | $180.87 | 3,371 |
| 11:24 AM | $181.07 | Down $ -0.01 | $181.11 | $181.05 | 1,750 |
| 11:23 AM | $181.08 | Down $ -0.03 | $181.11 | $181.08 | 400 |
| 11:22 AM | $181.11 | Up $0.00 | $181.11 | $181.06 | 566 |
| 11:21 AM | $181.11 | Up $0.08 | $181.11 | $181.08 | 600 |
| 11:20 AM | $181.02 | Up $0.02 | $181.03 | $181.02 | 200 |
| 11:19 AM | $181.00 | Up $0.03 | $181.00 | $180.95 | 3,734 |
| 11:18 AM | $180.97 | Up $0.09 | $180.97 | $180.88 | 400 |
| 11:17 AM | $180.88 | Down $ -0.03 | $180.89 | $180.84 | 1,952 |
| 11:16 AM | $180.91 | Up $0.04 | $180.91 | $180.90 | 707 |
| 11:15 AM | $180.87 | Up $0.00 | $180.87 | $180.87 | 100 |
| 11:14 AM | $180.87 | Up $0.03 | $180.87 | $180.83 | 600 |
| 11:13 AM | $180.84 | Down $ -0.01 | $180.84 | $180.80 | 1,799 |
| 11:12 AM | $180.85 | Up $0.08 | $180.85 | $180.77 | 960 |
| 11:11 AM | $180.77 | Up $0.07 | $180.77 | $180.76 | 200 |
| 11:10 AM | $180.70 | Up $0.02 | $180.72 | $180.69 | 800 |
| 11:09 AM | $180.68 | Down $ -0.06 | $180.72 | $180.68 | 1,870 |
| 11:08 AM | $180.74 | Up $0.04 | $180.74 | $180.73 | 400 |
| 11:07 AM | $180.70 | Down $ -0.04 | $180.74 | $180.66 | 1,695 |
| 11:06 AM | $180.74 | Up $0.04 | $180.74 | $180.71 | 300 |
| 11:05 AM | $180.70 | Up $0.03 | $180.70 | $180.70 | 100 |
| 11:04 AM | $180.67 | Down $ -0.02 | $180.70 | $180.66 | 400 |
| 11:03 AM | $180.69 | Up $0.09 | $180.69 | $180.64 | 660 |
| 11:02 AM | $180.60 | Down $ -0.06 | $180.69 | $180.57 | 455 |
| 11:01 AM | $180.66 | Up $0.12 | $180.66 | $180.60 | 2,617 |
| 11:00 AM | $180.54 | Up $0.08 | $180.58 | $180.47 | 3,105 |
| 10:59 AM | $180.46 | Down $ -0.04 | $180.49 | $180.46 | 400 |
| 10:58 AM | $180.50 | Down $ -0.07 | $180.52 | $180.50 | 1,200 |
| 10:57 AM | $180.58 | Up $0.01 | $180.58 | $180.52 | 802 |
| 10:56 AM | $180.56 | Up $0.02 | $180.57 | $180.54 | 650 |
| 10:55 AM | $180.54 | Up $0.06 | $180.54 | $180.48 | 2,000 |
| 10:54 AM | $180.48 | Up $0.10 | $180.48 | $180.45 | 1,798 |
| 10:53 AM | $180.38 | Down $ -0.06 | $180.38 | $180.36 | 700 |
| 10:52 AM | $180.43 | Up $0.01 | $180.43 | $180.37 | 600 |
| 10:51 AM | $180.42 | Down $ -0.02 | $180.48 | $180.41 | 1,100 |
| 10:50 AM | $180.44 | Up $0.14 | $180.44 | $180.32 | 600 |
| 10:49 AM | $180.30 | Up $0.06 | $180.31 | $180.25 | 1,099 |
| 10:48 AM | $180.24 | Up $0.10 | $180.24 | $180.18 | 505 |
| 10:47 AM | $180.14 | Down $ -0.02 | $180.20 | $180.14 | 2,277 |
| 10:46 AM | $180.16 | Up $0.00 | $180.17 | $180.10 | 800 |
| 10:45 AM | $180.16 | Down $ -0.04 | $180.16 | $180.15 | 300 |
| 10:44 AM | $180.20 | Up $0.09 | $180.21 | $180.10 | 400 |
| 10:43 AM | $180.11 | Down $ -0.05 | $180.12 | $180.09 | 1,000 |
| 10:42 AM | $180.16 | Down $ -0.02 | $180.18 | $180.13 | 750 |
| 10:41 AM | $180.18 | Down $ -0.02 | $180.18 | $180.14 | 400 |
| 10:40 AM | $180.20 | Up $0.11 | $180.20 | $180.08 | 513 |
| 10:39 AM | $180.09 | Down $ -0.05 | $180.19 | $180.08 | 1,000 |
| 10:38 AM | $180.14 | Down $ -0.07 | $180.22 | $180.14 | 1,648 |
| 10:37 AM | $180.21 | Up $0.00 | $180.27 | $180.21 | 900 |
| 10:36 AM | $180.21 | Up $0.06 | $180.21 | $180.09 | 600 |
| 10:35 AM | $180.15 | Up $0.11 | $180.15 | $179.99 | 1,150 |
| 10:34 AM | $180.04 | Down $ -0.04 | $180.04 | $180.01 | 200 |
| 10:33 AM | $180.08 | Up $0.10 | $180.08 | $179.89 | 3,100 |
| 10:32 AM | $179.98 | Up $0.00 | $179.99 | $179.98 | 800 |
| 10:31 AM | $179.98 | Up $0.02 | $180.04 | $179.98 | 700 |
| 10:30 AM | $179.96 | Up $0.09 | $179.96 | $179.84 | 800 |
| 10:29 AM | $179.88 | Up $0.04 | $179.88 | $179.83 | 1,023 |
| 10:28 AM | $179.83 | Up $0.03 | $179.84 | $179.76 | 2,412 |
| 10:27 AM | $179.80 | Up $0.07 | $179.80 | $179.69 | 1,478 |
| 10:26 AM | $179.73 | Down $ -0.05 | $179.83 | $179.73 | 822 |
| 10:25 AM | $179.78 | Down $0.00 | $179.91 | $179.78 | 1,205 |
| 10:24 AM | $179.79 | Down $ -0.03 | $179.83 | $179.79 | 870 |
| 10:23 AM | $179.81 | Down $0.00 | $179.83 | $179.81 | 300 |
| 10:22 AM | $179.82 | Up $0.09 | $179.82 | $179.78 | 1,317 |
| 10:21 AM | $179.73 | Down $ -0.04 | $179.79 | $179.73 | 300 |
| 10:20 AM | $179.77 | Up $0.04 | $179.77 | $179.68 | 500 |
| 10:19 AM | $179.73 | Up $0.09 | $179.73 | $179.62 | 500 |
| 10:18 AM | $179.64 | Down $ -0.15 | $179.68 | $179.63 | 300 |
| 10:15 AM | $179.79 | Down $ -0.02 | $179.85 | $179.79 | 3,019 |
| 10:15 AM | $179.79 | Up $0.00 | $179.85 | $179.79 | 0 |
| 10:15 AM | $179.79 | Up $0.00 | $179.85 | $179.79 | 0 |
| 10:14 AM | $179.81 | Down $ -0.15 | $179.83 | $179.81 | 200 |
| 10:13 AM | $179.96 | Up $0.12 | $179.96 | $179.96 | 100 |
| 10:12 AM | $179.84 | Down $ -0.03 | $179.84 | $179.84 | 100 |
| 10:11 AM | $179.87 | Down $ -0.15 | $179.97 | $179.87 | 400 |
| 10:10 AM | $180.02 | Up $0.00 | $180.02 | $180.00 | 200 |
| 10:09 AM | $180.02 | Up $0.12 | $180.12 | $180.02 | 775 |
| 10:08 AM | $179.90 | Down $ -0.03 | $179.90 | $179.90 | 435 |
| 10:06 AM | $179.93 | Down $ -0.04 | $179.97 | $179.93 | 600 |
| 10:06 AM | $179.93 | Up $0.00 | $179.97 | $179.93 | 0 |
| 10:05 AM | $179.97 | Up $0.10 | $179.99 | $179.97 | 200 |
| 10:04 AM | $179.87 | Up $0.04 | $179.87 | $179.83 | 400 |
| 10:03 AM | $179.83 | Up $0.07 | $179.83 | $179.77 | 331 |
| 10:02 AM | $179.76 | Up $0.11 | $179.76 | $179.66 | 1,722 |
| 10:01 AM | $179.65 | Up $0.11 | $179.72 | $179.64 | 989 |
| 10:00 AM | $179.54 | Up $0.02 | $179.54 | $179.54 | 100 |
| 09:59 AM | $179.52 | Up $0.08 | $179.52 | $179.43 | 722 |
| 09:58 AM | $179.44 | Up $0.02 | $179.44 | $179.28 | 2,800 |
| 09:57 AM | $179.42 | Down $ -0.10 | $179.56 | $179.42 | 1,079 |
| 09:56 AM | $179.52 | Down $ -0.06 | $179.56 | $179.52 | 200 |
| 09:55 AM | $179.58 | Down $ -0.15 | $179.64 | $179.57 | 710 |
| 09:53 AM | $179.73 | Up $0.28 | $179.73 | $179.73 | 100 |
| 09:53 AM | $179.73 | Up $0.00 | $179.73 | $179.73 | 0 |
| 09:52 AM | $179.45 | Up $0.25 | $179.45 | $179.20 | 423 |
| 09:51 AM | $179.20 | Down $ -0.19 | $179.27 | $179.14 | 1,150 |
| 09:49 AM | $179.39 | Down $ -0.11 | $179.67 | $179.39 | 557 |
| 09:49 AM | $179.39 | Up $0.00 | $179.67 | $179.39 | 0 |
| 09:48 AM | $179.50 | Up $0.24 | $179.50 | $179.50 | 100 |
| 09:47 AM | $179.26 | Up $0.07 | $179.26 | $179.26 | 100 |
| 09:46 AM | $179.19 | Down $ -0.16 | $179.19 | $179.18 | 200 |
| 09:45 AM | $179.35 | Down $ -0.08 | $179.41 | $179.35 | 439 |
| 09:44 AM | $179.43 | Down $ -0.23 | $179.52 | $179.36 | 1,034 |
| 09:43 AM | $179.66 | Down $ -0.36 | $179.99 | $179.66 | 1,110 |
| 09:42 AM | $180.02 | Down $ -0.01 | $180.02 | $179.96 | 450 |
| 09:41 AM | $180.03 | Up $0.05 | $180.04 | $180.01 | 624 |
| 09:40 AM | $179.98 | Up $0.25 | $179.98 | $179.90 | 1,440 |
| 09:39 AM | $179.73 | Up $0.02 | $179.80 | $179.69 | 800 |
| 09:38 AM | $179.71 | Up $0.04 | $179.86 | $179.68 | 2,986 |
| 09:37 AM | $179.67 | Down $ -0.18 | $179.67 | $179.67 | 300 |
| 09:36 AM | $179.84 | Down $ -0.18 | $179.99 | $179.84 | 808 |
| 09:35 AM | $180.03 | Down $ -0.09 | $180.17 | $179.97 | 986 |
| 09:34 AM | $180.12 | Down $ -0.15 | $180.29 | $180.12 | 848 |
| 09:33 AM | $180.27 | Up $0.25 | $180.28 | $180.23 | 1,936 |
| 09:32 AM | $180.02 | Up $0.05 | $180.02 | $180.02 | 138 |
| 09:31 AM | $179.97 | Down $ -0.13 | $180.13 | $179.88 | 2,166 |
| 09:30 AM | $180.10 | Up $1.45 | $180.10 | $179.67 | 14,041 |
| Previous close | $178.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2024 | $179.48 | $180.26 | $180.27 | $178.59 | 166,750 |
| 12/07/2024 | $178.65 | $178.91 | $180.23 | $178.26 | 135,801 |
| 11/07/2024 | $176.69 | $176.71 | $177.75 | $176.27 | 107,193 |
| 10/07/2024 | $180.39 | $179.13 | $180.58 | $179.08 | 80,430 |
| 09/07/2024 | $177.99 | $178.10 | $178.32 | $177.21 | 74,920 |
| 08/07/2024 | $178.66 | $178.20 | $178.66 | $177.75 | 114,896 |
| 05/07/2024 | $177.13 | $177.32 | $177.68 | $177.12 | 68,871 |
| 03/07/2024 | $176.25 | $175.86 | $176.34 | $175.80 | 29,061 |
| 02/07/2024 | $174.32 | $172.94 | $174.32 | $172.81 | 115,564 |
| 01/07/2024 | $173.13 | $172.39 | $173.40 | $172.34 | 145,770 |
| 28/06/2024 | $171.52 | $173.30 | $173.31 | $171.25 | 72,445 |
| 27/06/2024 | $171.78 | $171.25 | $172.06 | $171.25 | 78,075 |
| 26/06/2024 | $171.43 | $171.16 | $171.43 | $170.19 | 45,912 |
| 25/06/2024 | $170.84 | $170.69 | $170.88 | $169.51 | 93,126 |
| 24/06/2024 | $168.46 | $170.32 | $170.37 | $168.37 | 90,520 |
| 21/06/2024 | $171.62 | $172.80 | $172.88 | $171.37 | 56,810 |
| 20/06/2024 | $172.79 | $174.68 | $174.80 | $172.10 | 121,672 |
| 18/06/2024 | $175.12 | $174.95 | $175.58 | $174.81 | 99,088 |
| 17/06/2024 | $174.44 | $172.79 | $175.11 | $172.79 | 94,362 |
| 14/06/2024 | $172.39 | $171.68 | $172.42 | $171.53 | 65,221 |
| 13/06/2024 | $171.74 | $171.44 | $171.98 | $170.51 | 57,499 |
| 12/06/2024 | $170.20 | $170.66 | $171.61 | $169.59 | 109,425 |
| 11/06/2024 | $166.31 | $164.60 | $166.31 | $164.60 | 69,557 |
| 10/06/2024 | $164.09 | $164.15 | $164.54 | $163.38 | 113,762 |
| 07/06/2024 | $163.38 | $163.38 | $163.38 | $163.38 | 0 |
| 06/06/2024 | $163.49 | $163.39 | $163.57 | $162.86 | 78,350 |
| 05/06/2024 | $164.14 | $162.77 | $164.14 | $162.76 | 75,431 |
| 04/06/2024 | $159.93 | $158.82 | $160.19 | $158.72 | 55,639 |
| 03/06/2024 | $159.71 | $159.09 | $159.71 | $157.71 | 68,074 |
| 31/05/2024 | $158.70 | $156.05 | $158.77 | $155.40 | 85,387 |
Graphs are not available, please refer to the detailed table