Find a quote
iShares National Muni
107.67 Down -0.17 (-0.16 %)
Delayed : 2024/08/30 20:00:00
- Previous close $107.84
- Opening $107.89
- Price Bid $107.66
- Price Ask $107.66
- Size Bid 2
- Size Ask 4
- Today High $107.92
- Today Low $107.66
- 52 Weeks High $108.82
- 52 Weeks Low $100.78
- Volume 3,349,511
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.26
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : ARCX
- Ex Dividend Date : 2024/08/01
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $107.68 | Down $ -0.02 | $107.70 | $107.66 | 3,309 |
| 03:59 PM | $107.70 | Up $0.02 | $107.71 | $107.68 | 18,996 |
| 03:58 PM | $107.69 | Up $0.01 | $107.70 | $107.68 | 16,737 |
| 03:57 PM | $107.68 | Down $ -0.02 | $107.70 | $107.68 | 17,884 |
| 03:56 PM | $107.69 | Up $0.00 | $107.70 | $107.69 | 32,919 |
| 03:55 PM | $107.69 | Down $0.00 | $107.70 | $107.69 | 17,560 |
| 03:54 PM | $107.70 | Down $ -0.01 | $107.70 | $107.69 | 7,365 |
| 03:53 PM | $107.70 | Up $0.01 | $107.70 | $107.69 | 3,359 |
| 03:52 PM | $107.70 | Up $0.00 | $107.70 | $107.69 | 4,598 |
| 03:51 PM | $107.70 | Up $0.00 | $107.70 | $107.69 | 5,580 |
| 03:50 PM | $107.70 | Up $0.00 | $107.70 | $107.69 | 15,255 |
| 03:49 PM | $107.70 | Down $ -0.01 | $107.70 | $107.70 | 3,250 |
| 03:48 PM | $107.70 | Up $0.01 | $107.70 | $107.70 | 1,749 |
| 03:47 PM | $107.70 | Up $0.00 | $107.71 | $107.69 | 26,331 |
| 03:46 PM | $107.69 | Up $0.00 | $107.70 | $107.69 | 13,790 |
| 03:45 PM | $107.69 | Up $0.00 | $107.70 | $107.69 | 4,330 |
| 03:44 PM | $107.69 | Down $ -0.01 | $107.70 | $107.69 | 9,780 |
| 03:43 PM | $107.70 | Up $0.01 | $107.70 | $107.69 | 2,805 |
| 03:42 PM | $107.70 | Down $ -0.01 | $107.70 | $107.69 | 1,400 |
| 03:41 PM | $107.71 | Up $0.00 | $107.71 | $107.70 | 5,833 |
| 03:40 PM | $107.71 | Up $0.00 | $107.71 | $107.71 | 3,408 |
| 03:39 PM | $107.70 | Up $0.01 | $107.70 | $107.69 | 6,314 |
| 03:38 PM | $107.70 | Up $0.00 | $107.70 | $107.69 | 1,719 |
| 03:37 PM | $107.69 | Down $ -0.01 | $107.70 | $107.69 | 5,066 |
| 03:36 PM | $107.70 | Up $0.00 | $107.70 | $107.69 | 1,649 |
| 03:35 PM | $107.70 | Up $0.00 | $107.70 | $107.69 | 1,630 |
| 03:34 PM | $107.69 | Down $0.00 | $107.70 | $107.69 | 2,500 |
| 03:33 PM | $107.70 | Down $ -0.01 | $107.70 | $107.70 | 2,142 |
| 03:32 PM | $107.70 | Down $ -0.03 | $107.72 | $107.70 | 26,127 |
| 03:31 PM | $107.73 | Up $0.01 | $107.73 | $107.72 | 1,867 |
| 03:30 PM | $107.72 | Down $0.00 | $107.73 | $107.72 | 1,135 |
| 03:29 PM | $107.73 | Up $0.00 | $107.73 | $107.72 | 3,164 |
| 03:28 PM | $107.72 | Down $0.00 | $107.73 | $107.72 | 1,145 |
| 03:27 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 941 |
| 03:26 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 1,100 |
| 03:25 PM | $107.73 | Down $0.00 | $107.73 | $107.72 | 1,913 |
| 03:24 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 3,200 |
| 03:23 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 1,688 |
| 03:22 PM | $107.73 | Up $0.00 | $107.73 | $107.72 | 1,500 |
| 03:21 PM | $107.73 | Down $ -0.01 | $107.73 | $107.72 | 1,647 |
| 03:20 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 1,200 |
| 03:19 PM | $107.73 | Down $0.00 | $107.74 | $107.73 | 2,244 |
| 03:18 PM | $107.74 | Down $0.00 | $107.74 | $107.74 | 2,165 |
| 03:17 PM | $107.74 | Up $0.01 | $107.74 | $107.72 | 8,641 |
| 03:16 PM | $107.73 | Up $0.01 | $107.73 | $107.72 | 1,453 |
| 03:15 PM | $107.72 | Down $0.00 | $107.72 | $107.72 | 1,744 |
| 03:14 PM | $107.72 | Up $0.00 | $107.72 | $107.71 | 1,406 |
| 03:13 PM | $107.72 | Up $0.00 | $107.72 | $107.72 | 1,100 |
| 03:12 PM | $107.72 | Up $0.00 | $107.72 | $107.72 | 303 |
| 03:11 PM | $107.72 | Up $0.01 | $107.72 | $107.72 | 500 |
| 03:10 PM | $107.71 | Down $ -0.01 | $107.72 | $107.71 | 8,925 |
| 03:09 PM | $107.72 | Up $0.01 | $107.72 | $107.71 | 6,201 |
| 03:08 PM | $107.71 | Down $ -0.02 | $107.73 | $107.70 | 5,917 |
| 03:07 PM | $107.73 | Down $ -0.01 | $107.73 | $107.72 | 3,151 |
| 03:06 PM | $107.73 | Up $0.01 | $107.73 | $107.72 | 4,622 |
| 03:05 PM | $107.73 | Up $0.00 | $107.73 | $107.72 | 2,469 |
| 03:04 PM | $107.72 | Down $ -0.02 | $107.74 | $107.72 | 9,006 |
| 03:03 PM | $107.74 | Down $0.00 | $107.74 | $107.73 | 7,413 |
| 03:02 PM | $107.74 | Up $0.00 | $107.74 | $107.73 | 6,313 |
| 03:01 PM | $107.74 | Up $0.00 | $107.74 | $107.74 | 2,960 |
| 03:00 PM | $107.74 | Down $0.00 | $107.75 | $107.74 | 11,848 |
| 02:59 PM | $107.74 | Up $0.00 | $107.74 | $107.74 | 3,354 |
| 02:58 PM | $107.74 | Up $0.00 | $107.75 | $107.73 | 21,988 |
| 02:57 PM | $107.74 | Up $0.01 | $107.74 | $107.73 | 6,339 |
| 02:56 PM | $107.73 | Down $ -0.02 | $107.75 | $107.73 | 13,851 |
| 02:55 PM | $107.75 | Up $0.00 | $107.75 | $107.74 | 7,986 |
| 02:54 PM | $107.75 | Down $0.00 | $107.75 | $107.74 | 3,069 |
| 02:53 PM | $107.75 | Up $0.01 | $107.75 | $107.74 | 5,590 |
| 02:52 PM | $107.74 | Down $ -0.01 | $107.75 | $107.74 | 3,961 |
| 02:51 PM | $107.75 | Up $0.00 | $107.75 | $107.74 | 5,173 |
| 02:50 PM | $107.75 | Up $0.01 | $107.75 | $107.74 | 5,200 |
| 02:49 PM | $107.74 | Up $0.00 | $107.74 | $107.74 | 2,549 |
| 02:48 PM | $107.74 | Down $0.00 | $107.74 | $107.74 | 710 |
| 02:47 PM | $107.74 | Up $0.00 | $107.74 | $107.74 | 1,261 |
| 02:46 PM | $107.74 | Down $0.00 | $107.74 | $107.74 | 1,900 |
| 02:45 PM | $107.74 | Up $0.00 | $107.74 | $107.74 | 3,000 |
| 02:44 PM | $107.74 | Up $0.00 | $107.74 | $107.73 | 1,430 |
| 02:43 PM | $107.74 | Up $0.00 | $107.74 | $107.73 | 2,111 |
| 02:42 PM | $107.74 | Up $0.00 | $107.74 | $107.73 | 1,587 |
| 02:41 PM | $107.74 | Up $0.00 | $107.74 | $107.73 | 1,943 |
| 02:40 PM | $107.74 | Up $0.00 | $107.74 | $107.74 | 1,400 |
| 02:39 PM | $107.74 | Up $0.01 | $107.74 | $107.73 | 1,967 |
| 02:38 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 852 |
| 02:37 PM | $107.73 | Up $0.00 | $107.73 | $107.72 | 933 |
| 02:36 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 705 |
| 02:35 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 806 |
| 02:34 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 606 |
| 02:33 PM | $107.73 | Up $0.00 | $107.73 | $107.72 | 641 |
| 02:32 PM | $107.73 | Up $0.00 | $107.73 | $107.72 | 900 |
| 02:31 PM | $107.72 | Down $0.00 | $107.73 | $107.72 | 1,064 |
| 02:30 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 3,347 |
| 02:29 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 1,075 |
| 02:28 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 660 |
| 02:27 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 300 |
| 02:26 PM | $107.73 | Up $0.00 | $107.73 | $107.72 | 11,130 |
| 02:25 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 300 |
| 02:24 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 1,049 |
| 02:23 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 1,302 |
| 02:22 PM | $107.73 | Up $0.02 | $107.73 | $107.71 | 5,700 |
| 02:21 PM | $107.71 | Up $0.00 | $107.71 | $107.71 | 584 |
| 02:20 PM | $107.70 | Down $0.00 | $107.71 | $107.70 | 1,054 |
| 02:19 PM | $107.71 | Down $0.00 | $107.71 | $107.71 | 300 |
| 02:18 PM | $107.71 | Up $0.00 | $107.71 | $107.71 | 3,882 |
| 02:17 PM | $107.71 | Down $0.00 | $107.71 | $107.71 | 600 |
| 02:16 PM | $107.71 | Up $0.00 | $107.71 | $107.70 | 909 |
| 02:15 PM | $107.71 | Up $0.00 | $107.71 | $107.70 | 16,361 |
| 02:14 PM | $107.71 | Up $0.00 | $107.71 | $107.71 | 400 |
| 02:13 PM | $107.71 | Up $0.00 | $107.71 | $107.71 | 1,435 |
| 02:12 PM | $107.70 | Down $0.00 | $107.70 | $107.70 | 100 |
| 02:11 PM | $107.71 | Up $0.00 | $107.71 | $107.70 | 1,229 |
| 02:10 PM | $107.70 | Down $ -0.02 | $107.72 | $107.70 | 1,495 |
| 02:09 PM | $107.72 | Up $0.02 | $107.72 | $107.71 | 5,516 |
| 02:08 PM | $107.70 | Up $0.01 | $107.70 | $107.70 | 2,905 |
| 02:07 PM | $107.70 | Down $ -0.01 | $107.70 | $107.69 | 12,999 |
| 02:06 PM | $107.70 | Down $ -0.02 | $107.72 | $107.70 | 10,657 |
| 02:05 PM | $107.72 | Down $0.00 | $107.73 | $107.71 | 8,915 |
| 02:04 PM | $107.73 | Up $0.00 | $107.73 | $107.72 | 5,605 |
| 02:03 PM | $107.73 | Down $0.00 | $107.73 | $107.73 | 1,557 |
| 02:02 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 2,564 |
| 02:01 PM | $107.73 | Up $0.00 | $107.73 | $107.72 | 806 |
| 02:00 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 4,291 |
| 01:59 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 1,489 |
| 01:58 PM | $107.73 | Up $0.00 | $107.73 | $107.72 | 1,930 |
| 01:57 PM | $107.73 | Up $0.00 | $107.73 | $107.72 | 2,650 |
| 01:56 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 709 |
| 01:55 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 200 |
| 01:54 PM | $107.73 | Up $0.00 | $107.73 | $107.72 | 1,332 |
| 01:53 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 200 |
| 01:52 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 100 |
| 01:51 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 2,978 |
| 01:50 PM | $107.73 | Down $0.00 | $107.73 | $107.72 | 18,248 |
| 01:49 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 385 |
| 01:48 PM | $107.73 | Down $ -0.01 | $107.73 | $107.73 | 950 |
| 01:47 PM | $107.73 | Up $0.01 | $107.73 | $107.72 | 3,702 |
| 01:46 PM | $107.72 | Up $0.00 | $107.72 | $107.72 | 800 |
| 01:45 PM | $107.72 | Down $0.00 | $107.72 | $107.71 | 3,037 |
| 01:44 PM | $107.72 | Up $0.00 | $107.72 | $107.72 | 900 |
| 01:43 PM | $107.72 | Up $0.00 | $107.72 | $107.72 | 1,795 |
| 01:42 PM | $107.72 | Up $0.00 | $107.72 | $107.72 | 5,376 |
| 01:41 PM | $107.72 | Down $0.00 | $107.72 | $107.72 | 5,675 |
| 01:40 PM | $107.72 | Up $0.00 | $107.72 | $107.72 | 1,426 |
| 01:39 PM | $107.72 | Up $0.00 | $107.72 | $107.72 | 4,277 |
| 01:38 PM | $107.72 | Up $0.01 | $107.72 | $107.71 | 1,058 |
| 01:37 PM | $107.71 | Down $0.00 | $107.71 | $107.71 | 1,965 |
| 01:36 PM | $107.71 | Up $0.01 | $107.71 | $107.70 | 2,110 |
| 01:35 PM | $107.70 | Up $0.01 | $107.70 | $107.70 | 1,180 |
| 01:34 PM | $107.70 | Down $ -0.01 | $107.71 | $107.70 | 6,278 |
| 01:33 PM | $107.71 | Up $0.00 | $107.71 | $107.71 | 2,278 |
| 01:32 PM | $107.71 | Down $0.00 | $107.71 | $107.70 | 13,700 |
| 01:31 PM | $107.71 | Up $0.00 | $107.71 | $107.71 | 1,240 |
| 01:30 PM | $107.71 | Up $0.00 | $107.71 | $107.70 | 2,883 |
| 01:29 PM | $107.71 | Down $0.00 | $107.71 | $107.71 | 2,249 |
| 01:28 PM | $107.71 | Up $0.00 | $107.71 | $107.70 | 3,282 |
| 01:27 PM | $107.71 | Up $0.00 | $107.71 | $107.71 | 814 |
| 01:26 PM | $107.71 | Down $ -0.01 | $107.72 | $107.70 | 8,620 |
| 01:25 PM | $107.72 | Up $0.00 | $107.72 | $107.72 | 1,921 |
| 01:24 PM | $107.72 | Down $ -0.01 | $107.73 | $107.72 | 13,464 |
| 01:23 PM | $107.73 | Up $0.00 | $107.73 | $107.72 | 20,835 |
| 01:22 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 7,439 |
| 01:21 PM | $107.73 | Up $0.00 | $107.73 | $107.72 | 4,288 |
| 01:20 PM | $107.73 | Down $ -0.01 | $107.73 | $107.72 | 1,058 |
| 01:19 PM | $107.73 | Up $0.00 | $107.73 | $107.72 | 2,927 |
| 01:18 PM | $107.73 | Up $0.00 | $107.73 | $107.72 | 1,452 |
| 01:17 PM | $107.73 | Up $0.00 | $107.73 | $107.73 | 2,811 |
| 01:16 PM | $107.72 | Down $ -0.01 | $107.73 | $107.72 | 4,800 |
| 01:15 PM | $107.73 | Up $0.01 | $107.73 | $107.73 | 400 |
| 01:14 PM | $107.73 | Down $ -0.01 | $107.73 | $107.73 | 1,650 |
| 01:13 PM | $107.73 | Up $0.01 | $107.73 | $107.73 | 600 |
| 01:12 PM | $107.73 | Up $0.00 | $107.73 | $107.72 | 5,842 |
| 01:11 PM | $107.72 | Up $0.00 | $107.72 | $107.72 | 1,057 |
| 01:10 PM | $107.72 | Up $0.00 | $107.72 | $107.71 | 842 |
| 01:09 PM | $107.72 | Up $0.00 | $107.72 | $107.72 | 2,195 |
| 01:08 PM | $107.72 | Up $0.00 | $107.72 | $107.72 | 1,357 |
| 01:07 PM | $107.72 | Up $0.00 | $107.72 | $107.71 | 2,487 |
| 01:06 PM | $107.72 | Down $0.00 | $107.72 | $107.71 | 2,160 |
| 01:05 PM | $107.72 | Up $0.00 | $107.72 | $107.72 | 1,540 |
| 01:04 PM | $107.72 | Up $0.00 | $107.72 | $107.72 | 2,582 |
| 01:03 PM | $107.72 | Up $0.00 | $107.72 | $107.71 | 2,239 |
| 01:02 PM | $107.72 | Down $0.00 | $107.72 | $107.72 | 985 |
| 01:01 PM | $107.72 | Up $0.01 | $107.72 | $107.71 | 2,912 |
| 01:00 PM | $107.71 | Up $0.00 | $107.71 | $107.70 | 4,764 |
| 12:59 PM | $107.71 | Up $0.01 | $107.71 | $107.70 | 7,988 |
| 12:58 PM | $107.70 | Up $0.01 | $107.70 | $107.69 | 1,750 |
| 12:57 PM | $107.70 | Up $0.00 | $107.70 | $107.70 | 1,105 |
| 12:56 PM | $107.69 | Down $0.00 | $107.70 | $107.69 | 3,584 |
| 12:55 PM | $107.70 | Up $0.00 | $107.70 | $107.69 | 4,610 |
| 12:54 PM | $107.69 | Down $0.00 | $107.70 | $107.69 | 15,867 |
| 12:53 PM | $107.70 | Up $0.00 | $107.70 | $107.70 | 7,334 |
| 12:52 PM | $107.70 | Up $0.00 | $107.70 | $107.70 | 3,500 |
| 12:51 PM | $107.70 | Up $0.00 | $107.70 | $107.70 | 4,782 |
| 12:50 PM | $107.70 | Up $0.00 | $107.70 | $107.70 | 4,337 |
| 12:49 PM | $107.69 | Down $0.00 | $107.70 | $107.69 | 5,658 |
| 12:48 PM | $107.70 | Up $0.00 | $107.70 | $107.69 | 8,017 |
| 12:47 PM | $107.70 | Down $ -0.01 | $107.70 | $107.69 | 1,857 |
| 12:46 PM | $107.70 | Up $0.01 | $107.70 | $107.70 | 2,956 |
| 12:45 PM | $107.70 | Down $ -0.01 | $107.71 | $107.70 | 8,468 |
| 12:44 PM | $107.71 | Up $0.02 | $107.71 | $107.69 | 47,904 |
| 12:43 PM | $107.69 | Down $0.00 | $107.69 | $107.68 | 24,882 |
| 12:42 PM | $107.69 | Up $0.00 | $107.69 | $107.68 | 3,025 |
| 12:41 PM | $107.69 | Up $0.00 | $107.69 | $107.68 | 930 |
| 12:40 PM | $107.69 | Down $0.00 | $107.69 | $107.68 | 635 |
| 12:39 PM | $107.69 | Down $ -0.01 | $107.70 | $107.68 | 5,529 |
| 12:38 PM | $107.70 | Up $0.01 | $107.70 | $107.69 | 687 |
| 12:37 PM | $107.69 | Down $ -0.01 | $107.70 | $107.69 | 2,477 |
| 12:36 PM | $107.70 | Down $ -0.02 | $107.72 | $107.69 | 13,543 |
| 12:35 PM | $107.72 | Up $0.01 | $107.72 | $107.72 | 6,431 |
| 12:34 PM | $107.71 | Down $ -0.01 | $107.72 | $107.71 | 731 |
| 12:33 PM | $107.72 | Up $0.00 | $107.72 | $107.72 | 700 |
| 12:32 PM | $107.72 | Up $0.00 | $107.72 | $107.72 | 3,717 |
| 12:31 PM | $107.72 | Down $0.00 | $107.72 | $107.72 | 1,500 |
| 12:30 PM | $107.72 | Down $0.00 | $107.72 | $107.72 | 5,482 |
| 12:29 PM | $107.72 | Up $0.00 | $107.72 | $107.72 | 970 |
| 12:28 PM | $107.72 | Up $0.00 | $107.72 | $107.72 | 500 |
| 12:27 PM | $107.72 | Up $0.00 | $107.72 | $107.72 | 920 |
| 12:26 PM | $107.72 | Up $0.01 | $107.72 | $107.72 | 2,981 |
| 12:25 PM | $107.71 | Up $0.00 | $107.72 | $107.70 | 37,709 |
| 12:24 PM | $107.71 | Up $0.00 | $107.72 | $107.71 | 31,304 |
| 12:23 PM | $107.71 | Down $ -0.01 | $107.72 | $107.71 | 906 |
| 12:22 PM | $107.72 | Up $0.00 | $107.72 | $107.71 | 1,877 |
| 12:21 PM | $107.72 | Up $0.00 | $107.72 | $107.71 | 3,889 |
| 12:20 PM | $107.72 | Up $0.00 | $107.72 | $107.71 | 3,077 |
| 12:19 PM | $107.72 | Up $0.00 | $107.72 | $107.72 | 1,120 |
| 12:18 PM | $107.72 | Down $ -0.01 | $107.73 | $107.72 | 6,509 |
| 12:17 PM | $107.73 | Down $ -0.02 | $107.75 | $107.72 | 6,239 |
| 12:16 PM | $107.75 | Up $0.00 | $107.75 | $107.74 | 8,266 |
| 12:15 PM | $107.75 | Down $ -0.02 | $107.76 | $107.75 | 1,600 |
| 12:14 PM | $107.76 | Up $0.01 | $107.76 | $107.75 | 3,619 |
| 12:13 PM | $107.76 | Up $0.00 | $107.76 | $107.75 | 9,273 |
| 12:12 PM | $107.76 | Up $0.00 | $107.76 | $107.75 | 24,695 |
| 12:11 PM | $107.75 | Down $0.00 | $107.76 | $107.75 | 3,187 |
| 12:10 PM | $107.76 | Up $0.00 | $107.76 | $107.75 | 959 |
| 12:09 PM | $107.75 | Down $0.00 | $107.76 | $107.75 | 6,578 |
| 12:08 PM | $107.76 | Down $ -0.01 | $107.77 | $107.76 | 3,470 |
| 12:07 PM | $107.77 | Down $0.00 | $107.77 | $107.76 | 936 |
| 12:06 PM | $107.77 | Down $ -0.01 | $107.78 | $107.77 | 3,114 |
| 12:05 PM | $107.78 | Up $0.00 | $107.78 | $107.77 | 9,975 |
| 12:04 PM | $107.78 | Up $0.00 | $107.78 | $107.78 | 745 |
| 12:03 PM | $107.78 | Up $0.01 | $107.78 | $107.77 | 400 |
| 12:02 PM | $107.77 | Down $ -0.01 | $107.77 | $107.77 | 1,025 |
| 12:01 PM | $107.78 | Up $0.00 | $107.78 | $107.78 | 200 |
| 12:00 PM | $107.78 | Down $0.00 | $107.78 | $107.77 | 1,063 |
| 11:59 AM | $107.78 | Down $ -0.01 | $107.79 | $107.78 | 1,795 |
| 11:58 AM | $107.79 | Down $0.00 | $107.79 | $107.78 | 1,838 |
| 11:57 AM | $107.80 | Up $0.00 | $107.80 | $107.79 | 4,750 |
| 11:56 AM | $107.80 | Up $0.02 | $107.80 | $107.79 | 36,931 |
| 11:55 AM | $107.78 | Down $ -0.01 | $107.79 | $107.78 | 1,022 |
| 11:54 AM | $107.79 | Up $0.00 | $107.79 | $107.78 | 3,611 |
| 11:53 AM | $107.79 | Down $ -0.01 | $107.80 | $107.79 | 1,762 |
| 11:52 AM | $107.80 | Up $0.00 | $107.80 | $107.79 | 1,538 |
| 11:51 AM | $107.80 | Up $0.00 | $107.80 | $107.80 | 1,000 |
| 11:50 AM | $107.80 | Up $0.00 | $107.80 | $107.79 | 899 |
| 11:49 AM | $107.80 | Up $0.00 | $107.80 | $107.79 | 2,400 |
| 11:48 AM | $107.80 | Down $ -0.01 | $107.81 | $107.79 | 2,459 |
| 11:47 AM | $107.81 | Down $0.00 | $107.81 | $107.81 | 1,667 |
| 11:46 AM | $107.81 | Up $0.00 | $107.81 | $107.81 | 1,513 |
| 11:45 AM | $107.81 | Up $0.00 | $107.81 | $107.81 | 899 |
| 11:44 AM | $107.81 | Up $0.00 | $107.81 | $107.81 | 800 |
| 11:43 AM | $107.81 | Down $0.00 | $107.82 | $107.81 | 3,750 |
| 11:42 AM | $107.82 | Up $0.00 | $107.82 | $107.81 | 2,185 |
| 11:41 AM | $107.82 | Up $0.00 | $107.82 | $107.82 | 1,716 |
| 11:40 AM | $107.82 | Down $0.00 | $107.82 | $107.81 | 402 |
| 11:39 AM | $107.82 | Up $0.00 | $107.82 | $107.82 | 1,055 |
| 11:38 AM | $107.82 | Up $0.01 | $107.82 | $107.81 | 687 |
| 11:37 AM | $107.81 | Up $0.00 | $107.81 | $107.80 | 1,400 |
| 11:36 AM | $107.81 | Up $0.01 | $107.81 | $107.81 | 600 |
| 11:35 AM | $107.80 | Down $ -0.01 | $107.81 | $107.80 | 637 |
| 11:34 AM | $107.81 | Up $0.00 | $107.81 | $107.80 | 850 |
| 11:33 AM | $107.81 | Up $0.00 | $107.81 | $107.81 | 3,700 |
| 11:32 AM | $107.81 | Down $ -0.01 | $107.82 | $107.81 | 1,242 |
| 11:31 AM | $107.82 | Up $0.00 | $107.82 | $107.82 | 1,787 |
| 11:30 AM | $107.82 | Up $0.02 | $107.82 | $107.80 | 2,336 |
| 11:29 AM | $107.80 | Up $0.00 | $107.80 | $107.79 | 847 |
| 11:28 AM | $107.80 | Up $0.01 | $107.80 | $107.78 | 5,615 |
| 11:27 AM | $107.78 | Down $ -0.01 | $107.79 | $107.78 | 552 |
| 11:26 AM | $107.79 | Up $0.00 | $107.79 | $107.79 | 960 |
| 11:25 AM | $107.79 | Down $0.00 | $107.80 | $107.79 | 450 |
| 11:24 AM | $107.80 | Down $ -0.01 | $107.80 | $107.79 | 1,570 |
| 11:23 AM | $107.81 | Up $0.01 | $107.81 | $107.80 | 600 |
| 11:22 AM | $107.80 | Down $ -0.01 | $107.82 | $107.80 | 1,359 |
| 11:21 AM | $107.81 | Up $0.01 | $107.82 | $107.80 | 3,893 |
| 11:20 AM | $107.80 | Up $0.00 | $107.80 | $107.80 | 1,208 |
| 11:19 AM | $107.80 | Up $0.00 | $107.80 | $107.80 | 464 |
| 11:18 AM | $107.80 | Up $0.00 | $107.80 | $107.79 | 3,412 |
| 11:17 AM | $107.80 | Up $0.01 | $107.80 | $107.79 | 650 |
| 11:16 AM | $107.78 | Down $0.00 | $107.79 | $107.78 | 841 |
| 11:15 AM | $107.79 | Up $0.00 | $107.80 | $107.79 | 2,110 |
| 11:14 AM | $107.79 | Down $0.00 | $107.79 | $107.79 | 1,000 |
| 11:13 AM | $107.79 | Up $0.00 | $107.79 | $107.78 | 1,267 |
| 11:12 AM | $107.79 | Up $0.00 | $107.79 | $107.79 | 490 |
| 11:11 AM | $107.79 | Up $0.00 | $107.79 | $107.78 | 1,989 |
| 11:10 AM | $107.79 | Up $0.02 | $107.79 | $107.77 | 7,863 |
| 11:09 AM | $107.77 | Up $0.00 | $107.77 | $107.77 | 800 |
| 11:08 AM | $107.76 | Up $0.00 | $107.77 | $107.76 | 2,940 |
| 11:07 AM | $107.76 | Down $ -0.01 | $107.77 | $107.76 | 733 |
| 11:06 AM | $107.77 | Down $ -0.01 | $107.78 | $107.76 | 2,125 |
| 11:05 AM | $107.78 | Up $0.00 | $107.78 | $107.77 | 1,200 |
| 11:04 AM | $107.78 | Up $0.00 | $107.78 | $107.77 | 6,693 |
| 11:03 AM | $107.78 | Down $0.00 | $107.78 | $107.77 | 4,612 |
| 11:02 AM | $107.78 | Up $0.01 | $107.78 | $107.77 | 1,887 |
| 11:01 AM | $107.77 | Down $ -0.01 | $107.78 | $107.77 | 2,200 |
| 11:00 AM | $107.78 | Down $0.00 | $107.78 | $107.78 | 1,713 |
| 10:59 AM | $107.78 | Up $0.00 | $107.78 | $107.77 | 4,743 |
| 10:58 AM | $107.78 | Down $0.00 | $107.79 | $107.78 | 1,000 |
| 10:57 AM | $107.78 | Up $0.00 | $107.78 | $107.77 | 1,220 |
| 10:56 AM | $107.78 | Down $ -0.02 | $107.79 | $107.77 | 2,251 |
| 10:55 AM | $107.79 | Up $0.01 | $107.79 | $107.79 | 400 |
| 10:54 AM | $107.78 | Up $0.00 | $107.78 | $107.77 | 300 |
| 10:53 AM | $107.78 | Down $0.00 | $107.79 | $107.78 | 1,540 |
| 10:52 AM | $107.79 | Up $0.01 | $107.79 | $107.78 | 700 |
| 10:51 AM | $107.78 | Down $ -0.01 | $107.80 | $107.78 | 7,074 |
| 10:50 AM | $107.79 | Up $0.00 | $107.79 | $107.79 | 1,414 |
| 10:49 AM | $107.79 | Up $0.01 | $107.79 | $107.78 | 1,698 |
| 10:48 AM | $107.78 | Up $0.00 | $107.78 | $107.78 | 5,387 |
| 10:47 AM | $107.78 | Down $ -0.03 | $107.81 | $107.78 | 2,709 |
| 10:46 AM | $107.81 | Up $0.00 | $107.81 | $107.80 | 3,250 |
| 10:45 AM | $107.81 | Up $0.00 | $107.81 | $107.81 | 1,000 |
| 10:44 AM | $107.81 | Up $0.01 | $107.81 | $107.80 | 800 |
| 10:43 AM | $107.80 | Up $0.00 | $107.80 | $107.79 | 2,917 |
| 10:42 AM | $107.80 | Down $0.00 | $107.80 | $107.80 | 4,232 |
| 10:41 AM | $107.80 | Up $0.00 | $107.81 | $107.80 | 3,908 |
| 10:40 AM | $107.80 | Up $0.00 | $107.80 | $107.79 | 7,311 |
| 10:39 AM | $107.79 | Up $0.00 | $107.79 | $107.78 | 3,034 |
| 10:38 AM | $107.79 | Up $0.00 | $107.79 | $107.78 | 2,343 |
| 10:37 AM | $107.79 | Up $0.00 | $107.79 | $107.78 | 3,747 |
| 10:36 AM | $107.79 | Up $0.01 | $107.80 | $107.78 | 17,679 |
| 10:35 AM | $107.78 | Down $0.00 | $107.79 | $107.78 | 1,162 |
| 10:34 AM | $107.79 | Down $ -0.01 | $107.79 | $107.79 | 1,180 |
| 10:33 AM | $107.79 | Up $0.00 | $107.79 | $107.78 | 6,225 |
| 10:32 AM | $107.79 | Up $0.01 | $107.79 | $107.79 | 1,135 |
| 10:31 AM | $107.79 | Up $0.00 | $107.79 | $107.78 | 15,482 |
| 10:30 AM | $107.78 | Down $0.00 | $107.79 | $107.78 | 5,560 |
| 10:29 AM | $107.79 | Down $ -0.01 | $107.80 | $107.79 | 2,048 |
| 10:28 AM | $107.80 | Down $0.00 | $107.81 | $107.79 | 7,467 |
| 10:27 AM | $107.80 | Down $ -0.01 | $107.81 | $107.80 | 17,004 |
| 10:26 AM | $107.81 | Up $0.01 | $107.81 | $107.80 | 253,400 |
| 10:25 AM | $107.80 | Down $ -0.01 | $107.81 | $107.80 | 9,316 |
| 10:24 AM | $107.81 | Down $0.00 | $107.81 | $107.80 | 2,040 |
| 10:23 AM | $107.81 | Up $0.01 | $107.81 | $107.80 | 10,266 |
| 10:22 AM | $107.80 | Down $ -0.01 | $107.81 | $107.80 | 3,150 |
| 10:21 AM | $107.81 | Down $0.00 | $107.81 | $107.81 | 570 |
| 10:20 AM | $107.81 | Up $0.00 | $107.81 | $107.80 | 1,902 |
| 10:19 AM | $107.81 | Down $0.00 | $107.82 | $107.80 | 6,230 |
| 10:18 AM | $107.81 | Down $0.00 | $107.81 | $107.80 | 3,396 |
| 10:17 AM | $107.82 | Up $0.00 | $107.82 | $107.81 | 1,333 |
| 10:16 AM | $107.81 | Up $0.00 | $107.81 | $107.80 | 5,197 |
| 10:15 AM | $107.81 | Down $ -0.01 | $107.82 | $107.80 | 8,192 |
| 10:14 AM | $107.82 | Down $ -0.01 | $107.83 | $107.82 | 201,385 |
| 10:13 AM | $107.83 | Up $0.02 | $107.83 | $107.81 | 106,264 |
| 10:12 AM | $107.81 | Up $0.01 | $107.81 | $107.80 | 1,466 |
| 10:11 AM | $107.80 | Up $0.02 | $107.81 | $107.79 | 6,920 |
| 10:10 AM | $107.78 | Down $0.00 | $107.79 | $107.78 | 1,939 |
| 10:09 AM | $107.79 | Down $ -0.01 | $107.80 | $107.78 | 4,483 |
| 10:08 AM | $107.79 | Down $ -0.02 | $107.82 | $107.79 | 78,056 |
| 10:07 AM | $107.81 | Down $0.00 | $107.83 | $107.81 | 30,514 |
| 10:06 AM | $107.81 | Down $0.00 | $107.83 | $107.81 | 62,297 |
| 10:05 AM | $107.82 | Up $0.00 | $107.83 | $107.81 | 3,977 |
| 10:04 AM | $107.82 | Up $0.00 | $107.82 | $107.81 | 8,648 |
| 10:03 AM | $107.81 | Up $0.00 | $107.81 | $107.81 | 7,449 |
| 10:02 AM | $107.81 | Down $ -0.01 | $107.82 | $107.81 | 3,000 |
| 10:01 AM | $107.82 | Up $0.02 | $107.82 | $107.80 | 8,143 |
| 10:00 AM | $107.80 | Up $0.01 | $107.82 | $107.79 | 9,575 |
| 09:59 AM | $107.79 | Up $0.00 | $107.80 | $107.79 | 1,236 |
| 09:58 AM | $107.79 | Up $0.00 | $107.79 | $107.79 | 400 |
| 09:57 AM | $107.79 | Up $0.00 | $107.80 | $107.79 | 8,241 |
| 09:56 AM | $107.79 | Down $ -0.03 | $107.82 | $107.79 | 22,292 |
| 09:55 AM | $107.82 | Up $0.00 | $107.83 | $107.82 | 257,856 |
| 09:54 AM | $107.82 | Down $ -0.01 | $107.83 | $107.82 | 3,700 |
| 09:53 AM | $107.83 | Up $0.01 | $107.83 | $107.82 | 2,700 |
| 09:52 AM | $107.81 | Down $0.00 | $107.82 | $107.81 | 943 |
| 09:51 AM | $107.82 | Down $0.00 | $107.82 | $107.81 | 2,346 |
| 09:50 AM | $107.82 | Up $0.02 | $107.83 | $107.81 | 7,418 |
| 09:49 AM | $107.80 | Up $0.00 | $107.80 | $107.79 | 4,524 |
| 09:48 AM | $107.80 | Up $0.01 | $107.80 | $107.79 | 7,410 |
| 09:47 AM | $107.79 | Down $ -0.01 | $107.80 | $107.78 | 2,044 |
| 09:46 AM | $107.80 | Down $0.00 | $107.80 | $107.79 | 9,359 |
| 09:45 AM | $107.80 | Down $ -0.09 | $107.89 | $107.80 | 10,246 |
| 09:44 AM | $107.89 | Up $0.02 | $107.89 | $107.86 | 19,007 |
| 09:43 AM | $107.87 | Down $ -0.02 | $107.89 | $107.87 | 10,334 |
| 09:42 AM | $107.89 | Up $0.00 | $107.90 | $107.88 | 257,459 |
| 09:41 AM | $107.89 | Down $0.00 | $107.89 | $107.89 | 2,221 |
| 09:40 AM | $107.89 | Down $0.00 | $107.89 | $107.88 | 1,262 |
| 09:39 AM | $107.89 | Up $0.02 | $107.89 | $107.87 | 4,918 |
| 09:38 AM | $107.87 | Down $ -0.02 | $107.89 | $107.87 | 2,068 |
| 09:37 AM | $107.89 | Down $ -0.01 | $107.89 | $107.87 | 3,527 |
| 09:36 AM | $107.90 | Up $0.00 | $107.90 | $107.89 | 500 |
| 09:35 AM | $107.89 | Down $ -0.01 | $107.90 | $107.89 | 2,584 |
| 09:34 AM | $107.90 | Up $0.02 | $107.90 | $107.90 | 2,200 |
| 09:33 AM | $107.88 | Up $0.02 | $107.88 | $107.86 | 9,145 |
| 09:32 AM | $107.86 | Down $0.00 | $107.86 | $107.85 | 500 |
| 09:31 AM | $107.86 | Up $0.00 | $107.87 | $107.86 | 900 |
| 09:30 AM | $107.86 | Up $0.02 | $107.92 | $107.85 | 21,508 |
| Previous close | $107.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/08/2024 | $107.67 | $107.78 | $107.78 | $107.66 | 1,161,684 |
| 29/08/2024 | $107.84 | $107.76 | $107.88 | $107.75 | 658,421 |
| 28/08/2024 | $107.84 | $107.89 | $107.92 | $107.84 | 835,242 |
| 27/08/2024 | $107.98 | $107.89 | $108.00 | $107.88 | 784,900 |
| 26/08/2024 | $108.02 | $108.07 | $108.12 | $108.00 | 791,201 |
| 23/08/2024 | $108.12 | $108.10 | $108.15 | $108.08 | 918,531 |
| 22/08/2024 | $107.81 | $107.77 | $107.85 | $107.69 | 1,402,468 |
| 21/08/2024 | $108.02 | $108.03 | $108.10 | $107.98 | 1,328,700 |
| 20/08/2024 | $107.91 | $107.95 | $107.98 | $107.89 | 1,496,382 |
| 19/08/2024 | $107.85 | $107.90 | $107.95 | $107.81 | 1,575,142 |
| 16/08/2024 | $107.79 | $107.75 | $107.80 | $107.72 | 1,175,538 |
| 15/08/2024 | $107.72 | $107.60 | $107.73 | $107.57 | 1,850,976 |
| 14/08/2024 | $108.07 | $108.10 | $108.12 | $108.04 | 797,462 |
| 13/08/2024 | $107.92 | $107.95 | $107.99 | $107.90 | 1,616,651 |
| 12/08/2024 | $107.80 | $107.76 | $107.85 | $107.75 | 831,536 |
| 09/08/2024 | $107.69 | $107.70 | $107.73 | $107.63 | 1,469,902 |
| 08/08/2024 | $107.48 | $107.37 | $107.52 | $107.27 | 1,490,715 |
| 07/08/2024 | $107.64 | $107.76 | $107.78 | $107.56 | 3,633,077 |
| 06/08/2024 | $108.02 | $108.02 | $108.06 | $107.97 | 3,749,501 |
| 05/08/2024 | $108.20 | $108.23 | $108.27 | $108.09 | 3,154,664 |
| 02/08/2024 | $108.26 | $108.21 | $108.29 | $108.16 | 2,507,584 |
| 01/08/2024 | $107.58 | $107.66 | $107.72 | $107.57 | 1,804,420 |
| 31/07/2024 | $107.68 | $107.54 | $107.70 | $107.49 | 2,412,636 |
| 30/07/2024 | $107.41 | $107.30 | $107.42 | $107.26 | 1,614,609 |
| 29/07/2024 | $107.32 | $107.35 | $107.40 | $107.32 | 846,171 |
| 26/07/2024 | $107.29 | $107.29 | $107.35 | $107.28 | 1,312,920 |
| 25/07/2024 | $107.06 | $107.23 | $107.24 | $107.03 | 1,734,031 |
| 24/07/2024 | $107.02 | $107.39 | $107.39 | $107.02 | 1,996,059 |
| 23/07/2024 | $107.32 | $107.40 | $107.41 | $107.28 | 1,109,566 |
| 22/07/2024 | $107.23 | $107.17 | $107.28 | $107.15 | 1,570,268 |
Graphs are not available, please refer to the detailed table