Find a quote
Northern Trust Corp
91.21 Up 0.00 (0.00 %)
Delayed : 2024/08/30 16:36:43
- Previous close $91.21
- Opening $89.94
- Price Bid $85.04
- Price Ask $85.04
- Size Bid 2
- Size Ask 15
- Today High $91.36
- Today Low $89.31
- 52 Weeks High $92.46
- 52 Weeks Low $62.44
- Volume 1,697,324
Fundamentals
- P/E Ratio : 12.51
- Earnings/Share : 2.46
- Dividends/Share : $0.75
- Current Div. Yield : 3.29
- Market Cap (M) : 18,389.37
- Shares Out (M) : 201.64
- Exchange : XNAS
- Ex Dividend Date : 2024/09/06
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $91.20 | Down $ -0.11 | $91.30 | $91.20 | 4,072 |
| 03:59 PM | $91.31 | Up $0.05 | $91.36 | $91.22 | 26,916 |
| 03:58 PM | $91.26 | Up $0.00 | $91.30 | $91.22 | 22,899 |
| 03:57 PM | $91.26 | Up $0.11 | $91.26 | $91.16 | 23,075 |
| 03:56 PM | $91.15 | Down $ -0.06 | $91.26 | $91.15 | 19,264 |
| 03:55 PM | $91.21 | Up $0.02 | $91.21 | $91.06 | 17,023 |
| 03:54 PM | $91.19 | Up $0.15 | $91.22 | $91.02 | 19,110 |
| 03:53 PM | $91.04 | Up $0.06 | $91.06 | $91.00 | 6,940 |
| 03:52 PM | $90.98 | Down $ -0.12 | $91.10 | $90.92 | 10,290 |
| 03:51 PM | $91.10 | Up $0.08 | $91.14 | $91.00 | 10,877 |
| 03:50 PM | $91.02 | Up $0.31 | $91.07 | $90.71 | 14,050 |
| 03:49 PM | $90.71 | Down $ -0.03 | $90.74 | $90.67 | 2,537 |
| 03:48 PM | $90.74 | Up $0.00 | $90.76 | $90.73 | 3,823 |
| 03:47 PM | $90.73 | Up $0.04 | $90.73 | $90.70 | 2,674 |
| 03:46 PM | $90.69 | Down $ -0.06 | $90.76 | $90.68 | 4,722 |
| 03:45 PM | $90.75 | Up $0.05 | $90.76 | $90.70 | 3,615 |
| 03:44 PM | $90.70 | Down $ -0.03 | $90.77 | $90.70 | 3,006 |
| 03:43 PM | $90.73 | Down $ -0.01 | $90.77 | $90.73 | 1,709 |
| 03:42 PM | $90.74 | Down $ -0.01 | $90.80 | $90.73 | 4,475 |
| 03:41 PM | $90.75 | Up $0.06 | $90.75 | $90.69 | 3,499 |
| 03:40 PM | $90.68 | Down $ -0.01 | $90.69 | $90.66 | 2,010 |
| 03:39 PM | $90.69 | Up $0.04 | $90.69 | $90.66 | 3,273 |
| 03:38 PM | $90.65 | Down $0.00 | $90.68 | $90.64 | 4,293 |
| 03:37 PM | $90.65 | Up $0.05 | $90.66 | $90.60 | 7,257 |
| 03:36 PM | $90.60 | Up $0.04 | $90.60 | $90.56 | 1,429 |
| 03:35 PM | $90.56 | Up $0.06 | $90.59 | $90.52 | 4,143 |
| 03:34 PM | $90.50 | Up $0.00 | $90.52 | $90.49 | 3,332 |
| 03:33 PM | $90.50 | Down $ -0.05 | $90.55 | $90.50 | 3,041 |
| 03:32 PM | $90.55 | Down $ -0.05 | $90.60 | $90.53 | 3,445 |
| 03:31 PM | $90.60 | Up $0.05 | $90.63 | $90.56 | 7,422 |
| 03:30 PM | $90.55 | Down $ -0.02 | $90.58 | $90.54 | 2,813 |
| 03:29 PM | $90.57 | Down $ -0.01 | $90.58 | $90.55 | 2,123 |
| 03:28 PM | $90.58 | Up $0.06 | $90.58 | $90.52 | 3,217 |
| 03:27 PM | $90.52 | Up $0.00 | $90.53 | $90.50 | 2,010 |
| 03:26 PM | $90.52 | Down $0.00 | $90.52 | $90.49 | 2,325 |
| 03:25 PM | $90.52 | Up $0.00 | $90.52 | $90.47 | 3,017 |
| 03:24 PM | $90.52 | Up $0.04 | $90.53 | $90.49 | 3,711 |
| 03:23 PM | $90.48 | Up $0.06 | $90.49 | $90.43 | 2,116 |
| 03:22 PM | $90.42 | Up $0.02 | $90.42 | $90.39 | 1,741 |
| 03:21 PM | $90.40 | Up $0.02 | $90.41 | $90.38 | 1,217 |
| 03:20 PM | $90.38 | Up $0.03 | $90.40 | $90.37 | 1,481 |
| 03:19 PM | $90.35 | Up $0.00 | $90.37 | $90.33 | 3,261 |
| 03:18 PM | $90.35 | Up $0.02 | $90.36 | $90.34 | 600 |
| 03:17 PM | $90.33 | Down $ -0.02 | $90.36 | $90.33 | 1,918 |
| 03:16 PM | $90.35 | Up $0.06 | $90.36 | $90.31 | 1,298 |
| 03:15 PM | $90.29 | Down $ -0.01 | $90.30 | $90.24 | 1,545 |
| 03:14 PM | $90.30 | Down $ -0.05 | $90.35 | $90.28 | 2,633 |
| 03:13 PM | $90.35 | Up $0.06 | $90.35 | $90.29 | 1,450 |
| 03:12 PM | $90.29 | Down $ -0.07 | $90.36 | $90.29 | 1,184 |
| 03:11 PM | $90.37 | Up $0.00 | $90.37 | $90.36 | 1,264 |
| 03:10 PM | $90.36 | Up $0.00 | $90.39 | $90.35 | 2,887 |
| 03:09 PM | $90.36 | Down $ -0.02 | $90.36 | $90.35 | 336 |
| 03:08 PM | $90.38 | Up $0.02 | $90.38 | $90.36 | 1,767 |
| 03:07 PM | $90.36 | Down $ -0.02 | $90.38 | $90.36 | 1,397 |
| 03:06 PM | $90.38 | Up $0.06 | $90.38 | $90.33 | 1,884 |
| 03:05 PM | $90.32 | Down $ -0.05 | $90.36 | $90.32 | 1,558 |
| 03:04 PM | $90.37 | Down $ -0.01 | $90.38 | $90.35 | 3,033 |
| 03:03 PM | $90.38 | Up $0.04 | $90.38 | $90.35 | 1,136 |
| 03:02 PM | $90.34 | Up $0.04 | $90.34 | $90.31 | 1,255 |
| 03:01 PM | $90.30 | Up $0.01 | $90.31 | $90.29 | 2,219 |
| 03:00 PM | $90.29 | Up $0.01 | $90.29 | $90.28 | 1,171 |
| 02:59 PM | $90.28 | Up $0.01 | $90.30 | $90.28 | 465 |
| 02:58 PM | $90.27 | Up $0.00 | $90.27 | $90.24 | 1,023 |
| 02:57 PM | $90.27 | Up $0.04 | $90.28 | $90.25 | 2,819 |
| 02:56 PM | $90.23 | Up $0.01 | $90.26 | $90.22 | 1,646 |
| 02:55 PM | $90.22 | Up $0.02 | $90.22 | $90.20 | 820 |
| 02:54 PM | $90.20 | Down $0.00 | $90.20 | $90.18 | 1,100 |
| 02:53 PM | $90.20 | Up $0.01 | $90.20 | $90.20 | 210 |
| 02:52 PM | $90.20 | Down $ -0.01 | $90.20 | $90.20 | 100 |
| 02:51 PM | $90.20 | Up $0.00 | $90.21 | $90.20 | 1,100 |
| 02:50 PM | $90.20 | Up $0.04 | $90.20 | $90.15 | 515 |
| 02:49 PM | $90.16 | Down $ -0.01 | $90.18 | $90.16 | 729 |
| 02:48 PM | $90.17 | Down $0.00 | $90.17 | $90.14 | 928 |
| 02:47 PM | $90.17 | Up $0.00 | $90.17 | $90.16 | 817 |
| 02:46 PM | $90.17 | Up $0.03 | $90.17 | $90.16 | 200 |
| 02:45 PM | $90.14 | Up $0.02 | $90.14 | $90.14 | 100 |
| 02:44 PM | $90.12 | Up $0.02 | $90.12 | $90.12 | 100 |
| 02:43 PM | $90.10 | Down $ -0.03 | $90.13 | $90.10 | 1,200 |
| 02:42 PM | $90.13 | Up $0.01 | $90.13 | $90.13 | 200 |
| 02:41 PM | $90.12 | Up $0.03 | $90.13 | $90.11 | 1,234 |
| 02:40 PM | $90.09 | Up $0.00 | $90.10 | $90.09 | 1,326 |
| 02:39 PM | $90.09 | Up $0.01 | $90.09 | $90.09 | 100 |
| 02:38 PM | $90.08 | Up $0.04 | $90.08 | $90.06 | 300 |
| 02:36 PM | $90.04 | Up $0.01 | $90.04 | $90.04 | 100 |
| 02:36 PM | $90.04 | Up $0.00 | $90.04 | $90.04 | 0 |
| 02:35 PM | $90.03 | Up $0.05 | $90.03 | $90.00 | 1,000 |
| 02:34 PM | $89.99 | Up $0.00 | $89.99 | $89.97 | 300 |
| 02:32 PM | $89.99 | Down $0.00 | $90.00 | $89.99 | 1,400 |
| 02:32 PM | $89.99 | Up $0.00 | $90.00 | $89.99 | 0 |
| 02:31 PM | $89.99 | Up $0.00 | $89.99 | $89.99 | 100 |
| 02:30 PM | $89.99 | Up $0.01 | $89.99 | $89.97 | 500 |
| 02:29 PM | $89.98 | Down $ -0.03 | $90.00 | $89.97 | 1,061 |
| 02:28 PM | $90.02 | Down $0.00 | $90.02 | $90.01 | 900 |
| 02:27 PM | $90.02 | Up $0.00 | $90.03 | $90.01 | 1,575 |
| 02:26 PM | $90.02 | Down $ -0.04 | $90.04 | $90.02 | 700 |
| 02:25 PM | $90.06 | Up $0.03 | $90.06 | $90.04 | 739 |
| 02:24 PM | $90.03 | Up $0.02 | $90.03 | $90.01 | 600 |
| 02:23 PM | $90.01 | Up $0.03 | $90.01 | $90.00 | 615 |
| 02:22 PM | $89.99 | Up $0.03 | $90.01 | $89.97 | 1,827 |
| 02:21 PM | $89.96 | Up $0.02 | $89.96 | $89.94 | 1,260 |
| 02:20 PM | $89.94 | Down $0.00 | $89.95 | $89.94 | 1,021 |
| 02:19 PM | $89.94 | Up $0.01 | $89.94 | $89.94 | 339 |
| 02:18 PM | $89.93 | Down $ -0.01 | $89.93 | $89.93 | 300 |
| 02:17 PM | $89.94 | Up $0.00 | $89.94 | $89.94 | 100 |
| 02:16 PM | $89.94 | Down $ -0.02 | $89.94 | $89.94 | 100 |
| 02:15 PM | $89.95 | Up $0.05 | $89.95 | $89.91 | 700 |
| 02:14 PM | $89.90 | Up $0.02 | $89.90 | $89.89 | 733 |
| 02:13 PM | $89.88 | Down $ -0.02 | $89.88 | $89.88 | 1,487 |
| 02:12 PM | $89.90 | Down $ -0.03 | $89.92 | $89.89 | 2,415 |
| 02:11 PM | $89.92 | Down $0.00 | $89.92 | $89.92 | 700 |
| 02:10 PM | $89.92 | Up $0.00 | $89.92 | $89.92 | 302 |
| 02:09 PM | $89.92 | Up $0.04 | $89.94 | $89.90 | 1,600 |
| 02:08 PM | $89.88 | Down $ -0.01 | $89.88 | $89.88 | 475 |
| 02:07 PM | $89.89 | Up $0.06 | $89.89 | $89.85 | 975 |
| 02:06 PM | $89.83 | Up $0.07 | $89.84 | $89.76 | 8,440 |
| 02:05 PM | $89.76 | Up $0.00 | $89.76 | $89.75 | 464 |
| 02:04 PM | $89.76 | Up $0.02 | $89.76 | $89.74 | 400 |
| 02:03 PM | $89.74 | Down $ -0.02 | $89.74 | $89.74 | 607 |
| 02:02 PM | $89.76 | Down $ -0.01 | $89.76 | $89.75 | 200 |
| 02:01 PM | $89.76 | Up $0.03 | $89.76 | $89.74 | 800 |
| 02:00 PM | $89.73 | Up $0.01 | $89.73 | $89.70 | 620 |
| 01:59 PM | $89.72 | Up $0.01 | $89.72 | $89.71 | 400 |
| 01:57 PM | $89.71 | Down $ -0.01 | $89.71 | $89.69 | 1,812 |
| 01:57 PM | $89.71 | Up $0.00 | $89.71 | $89.69 | 0 |
| 01:56 PM | $89.72 | Down $ -0.03 | $89.72 | $89.72 | 804 |
| 01:55 PM | $89.75 | Up $0.01 | $89.75 | $89.75 | 100 |
| 01:54 PM | $89.74 | Up $0.03 | $89.74 | $89.72 | 400 |
| 01:53 PM | $89.71 | Up $0.00 | $89.71 | $89.70 | 500 |
| 01:52 PM | $89.71 | Up $0.03 | $89.71 | $89.66 | 1,200 |
| 01:51 PM | $89.68 | Down $ -0.02 | $89.70 | $89.68 | 700 |
| 01:48 PM | $89.70 | Up $0.01 | $89.70 | $89.68 | 975 |
| 01:48 PM | $89.70 | Up $0.00 | $89.70 | $89.68 | 0 |
| 01:48 PM | $89.70 | Up $0.00 | $89.70 | $89.68 | 0 |
| 01:47 PM | $89.68 | Up $0.00 | $89.68 | $89.68 | 100 |
| 01:45 PM | $89.68 | Up $0.02 | $89.68 | $89.67 | 200 |
| 01:45 PM | $89.68 | Up $0.00 | $89.68 | $89.67 | 0 |
| 01:44 PM | $89.66 | Up $0.01 | $89.66 | $89.66 | 200 |
| 01:43 PM | $89.65 | Up $0.01 | $89.65 | $89.65 | 300 |
| 01:42 PM | $89.64 | Down $ -0.01 | $89.66 | $89.64 | 300 |
| 01:40 PM | $89.65 | Up $0.01 | $89.65 | $89.63 | 650 |
| 01:40 PM | $89.65 | Up $0.00 | $89.65 | $89.63 | 0 |
| 01:38 PM | $89.64 | Up $0.03 | $89.66 | $89.64 | 400 |
| 01:38 PM | $89.64 | Up $0.00 | $89.66 | $89.64 | 0 |
| 01:37 PM | $89.62 | Down $ -0.04 | $89.63 | $89.61 | 1,458 |
| 01:36 PM | $89.65 | Up $0.02 | $89.65 | $89.65 | 200 |
| 01:35 PM | $89.63 | Up $0.04 | $89.63 | $89.61 | 600 |
| 01:34 PM | $89.59 | Down $ -0.01 | $89.59 | $89.59 | 100 |
| 01:31 PM | $89.60 | Up $0.05 | $89.60 | $89.57 | 682 |
| 01:31 PM | $89.60 | Up $0.00 | $89.60 | $89.57 | 0 |
| 01:31 PM | $89.60 | Up $0.00 | $89.60 | $89.57 | 0 |
| 01:30 PM | $89.55 | Down $ -0.03 | $89.58 | $89.55 | 775 |
| 01:28 PM | $89.58 | Up $0.00 | $89.58 | $89.56 | 325 |
| 01:28 PM | $89.58 | Up $0.00 | $89.58 | $89.56 | 0 |
| 01:27 PM | $89.58 | Up $0.02 | $89.58 | $89.56 | 634 |
| 01:26 PM | $89.56 | Up $0.01 | $89.56 | $89.56 | 107 |
| 01:24 PM | $89.55 | Up $0.01 | $89.55 | $89.55 | 400 |
| 01:24 PM | $89.55 | Up $0.00 | $89.55 | $89.55 | 0 |
| 01:23 PM | $89.54 | Down $ -0.04 | $89.58 | $89.53 | 1,360 |
| 01:22 PM | $89.58 | Down $ -0.02 | $89.59 | $89.58 | 453 |
| 01:19 PM | $89.60 | Down $ -0.03 | $89.60 | $89.60 | 100 |
| 01:19 PM | $89.60 | Up $0.00 | $89.60 | $89.60 | 0 |
| 01:19 PM | $89.60 | Up $0.00 | $89.60 | $89.60 | 0 |
| 01:18 PM | $89.63 | Up $0.02 | $89.63 | $89.61 | 200 |
| 01:17 PM | $89.61 | Up $0.01 | $89.61 | $89.61 | 100 |
| 01:16 PM | $89.60 | Down $ -0.02 | $89.61 | $89.60 | 483 |
| 01:15 PM | $89.62 | Up $0.06 | $89.62 | $89.61 | 230 |
| 01:12 PM | $89.56 | Up $0.02 | $89.56 | $89.54 | 920 |
| 01:12 PM | $89.56 | Up $0.00 | $89.56 | $89.54 | 0 |
| 01:12 PM | $89.56 | Up $0.00 | $89.56 | $89.54 | 0 |
| 01:11 PM | $89.54 | Down $ -0.01 | $89.55 | $89.54 | 800 |
| 01:10 PM | $89.55 | Up $0.02 | $89.55 | $89.55 | 100 |
| 01:09 PM | $89.53 | Up $0.02 | $89.53 | $89.53 | 100 |
| 01:06 PM | $89.51 | Down $ -0.09 | $89.59 | $89.51 | 953 |
| 01:06 PM | $89.51 | Up $0.00 | $89.59 | $89.51 | 0 |
| 01:06 PM | $89.51 | Up $0.00 | $89.59 | $89.51 | 0 |
| 01:05 PM | $89.60 | Down $ -0.01 | $89.60 | $89.60 | 300 |
| 01:03 PM | $89.61 | Up $0.06 | $89.63 | $89.59 | 503 |
| 01:03 PM | $89.61 | Up $0.00 | $89.63 | $89.59 | 0 |
| 01:02 PM | $89.55 | Up $0.06 | $89.55 | $89.51 | 509 |
| 01:01 PM | $89.49 | Up $0.01 | $89.51 | $89.49 | 889 |
| 12:58 PM | $89.48 | Up $0.00 | $89.48 | $89.48 | 100 |
| 12:58 PM | $89.48 | Up $0.00 | $89.48 | $89.48 | 0 |
| 12:58 PM | $89.48 | Up $0.00 | $89.48 | $89.48 | 0 |
| 12:57 PM | $89.48 | Up $0.01 | $89.51 | $89.48 | 713 |
| 12:55 PM | $89.47 | Down $ -0.03 | $89.50 | $89.47 | 1,046 |
| 12:55 PM | $89.47 | Up $0.00 | $89.50 | $89.47 | 0 |
| 12:54 PM | $89.50 | Up $0.06 | $89.50 | $89.46 | 400 |
| 12:52 PM | $89.45 | Up $0.06 | $89.46 | $89.43 | 1,212 |
| 12:52 PM | $89.45 | Up $0.00 | $89.46 | $89.43 | 0 |
| 12:51 PM | $89.38 | Up $0.00 | $89.38 | $89.38 | 100 |
| 12:50 PM | $89.38 | Down $ -0.04 | $89.40 | $89.38 | 751 |
| 12:49 PM | $89.42 | Up $0.02 | $89.42 | $89.42 | 200 |
| 12:48 PM | $89.40 | Down $ -0.03 | $89.41 | $89.40 | 700 |
| 12:47 PM | $89.44 | Up $0.00 | $89.44 | $89.44 | 100 |
| 12:45 PM | $89.43 | Up $0.01 | $89.43 | $89.39 | 1,088 |
| 12:45 PM | $89.43 | Up $0.00 | $89.43 | $89.39 | 0 |
| 12:44 PM | $89.42 | Up $0.02 | $89.42 | $89.41 | 400 |
| 12:43 PM | $89.40 | Up $0.03 | $89.40 | $89.39 | 404 |
| 12:42 PM | $89.37 | Down $ -0.02 | $89.37 | $89.37 | 400 |
| 12:41 PM | $89.39 | Up $0.01 | $89.39 | $89.37 | 200 |
| 12:39 PM | $89.38 | Up $0.03 | $89.38 | $89.38 | 100 |
| 12:39 PM | $89.38 | Up $0.00 | $89.38 | $89.38 | 0 |
| 12:38 PM | $89.35 | Down $ -0.02 | $89.35 | $89.35 | 400 |
| 12:37 PM | $89.37 | Up $0.02 | $89.37 | $89.32 | 968 |
| 12:35 PM | $89.35 | Up $0.01 | $89.35 | $89.35 | 100 |
| 12:35 PM | $89.35 | Up $0.00 | $89.35 | $89.35 | 0 |
| 12:34 PM | $89.34 | Down $ -0.01 | $89.34 | $89.34 | 400 |
| 12:33 PM | $89.35 | Up $0.04 | $89.37 | $89.35 | 633 |
| 12:32 PM | $89.31 | Down $ -0.09 | $89.38 | $89.31 | 400 |
| 12:31 PM | $89.40 | Down $ -0.01 | $89.40 | $89.40 | 400 |
| 12:30 PM | $89.41 | Up $0.01 | $89.41 | $89.41 | 100 |
| 12:29 PM | $89.40 | Down $ -0.07 | $89.43 | $89.40 | 800 |
| 12:28 PM | $89.47 | Down $ -0.04 | $89.47 | $89.47 | 100 |
| 12:27 PM | $89.51 | Down $ -0.06 | $89.52 | $89.51 | 300 |
| 12:26 PM | $89.57 | Up $0.00 | $89.57 | $89.57 | 400 |
| 12:25 PM | $89.57 | Up $0.01 | $89.57 | $89.57 | 100 |
| 12:24 PM | $89.56 | Down $ -0.01 | $89.56 | $89.56 | 175 |
| 12:23 PM | $89.57 | Up $0.05 | $89.57 | $89.55 | 750 |
| 12:22 PM | $89.52 | Down $ -0.04 | $89.52 | $89.52 | 100 |
| 12:21 PM | $89.56 | Down $ -0.03 | $89.58 | $89.53 | 605 |
| 12:20 PM | $89.59 | Up $0.00 | $89.59 | $89.59 | 300 |
| 12:19 PM | $89.59 | Down $ -0.03 | $89.62 | $89.59 | 1,059 |
| 12:18 PM | $89.62 | Up $0.03 | $89.62 | $89.60 | 200 |
| 12:17 PM | $89.60 | Up $0.02 | $89.60 | $89.60 | 250 |
| 12:16 PM | $89.58 | Down $ -0.09 | $89.64 | $89.58 | 2,045 |
| 12:15 PM | $89.67 | Up $0.02 | $89.67 | $89.66 | 600 |
| 12:13 PM | $89.65 | Up $0.01 | $89.65 | $89.63 | 597 |
| 12:13 PM | $89.65 | Up $0.00 | $89.65 | $89.63 | 0 |
| 12:12 PM | $89.64 | Down $ -0.02 | $89.65 | $89.64 | 1,258 |
| 12:10 PM | $89.66 | Up $0.00 | $89.66 | $89.66 | 525 |
| 12:10 PM | $89.66 | Up $0.00 | $89.66 | $89.66 | 0 |
| 12:08 PM | $89.66 | Up $0.08 | $89.66 | $89.64 | 793 |
| 12:08 PM | $89.66 | Up $0.00 | $89.66 | $89.64 | 0 |
| 12:06 PM | $89.58 | Down $ -0.06 | $89.58 | $89.58 | 100 |
| 12:06 PM | $89.58 | Up $0.00 | $89.58 | $89.58 | 0 |
| 12:05 PM | $89.64 | Up $0.02 | $89.64 | $89.64 | 200 |
| 12:04 PM | $89.62 | Up $0.03 | $89.62 | $89.61 | 500 |
| 12:03 PM | $89.59 | Up $0.01 | $89.59 | $89.59 | 500 |
| 12:01 PM | $89.58 | Up $0.04 | $89.58 | $89.53 | 1,625 |
| 12:01 PM | $89.58 | Up $0.00 | $89.58 | $89.53 | 0 |
| 12:00 PM | $89.54 | Down $ -0.15 | $89.69 | $89.54 | 2,045 |
| 11:59 AM | $89.69 | Up $0.03 | $89.69 | $89.66 | 759 |
| 11:58 AM | $89.66 | Down $ -0.01 | $89.66 | $89.66 | 329 |
| 11:57 AM | $89.67 | Down $ -0.03 | $89.69 | $89.66 | 1,200 |
| 11:56 AM | $89.70 | Up $0.03 | $89.70 | $89.68 | 319 |
| 11:55 AM | $89.68 | Down $ -0.01 | $89.68 | $89.67 | 875 |
| 11:54 AM | $89.69 | Up $0.03 | $89.69 | $89.66 | 1,055 |
| 11:53 AM | $89.66 | Down $ -0.02 | $89.68 | $89.66 | 200 |
| 11:52 AM | $89.68 | Down $ -0.01 | $89.68 | $89.68 | 500 |
| 11:51 AM | $89.68 | Down $ -0.01 | $89.70 | $89.68 | 1,982 |
| 11:49 AM | $89.70 | Down $ -0.01 | $89.70 | $89.68 | 2,175 |
| 11:49 AM | $89.70 | Up $0.00 | $89.70 | $89.68 | 0 |
| 11:48 AM | $89.70 | Up $0.01 | $89.70 | $89.70 | 400 |
| 11:46 AM | $89.69 | Up $0.04 | $89.69 | $89.69 | 100 |
| 11:46 AM | $89.69 | Up $0.00 | $89.69 | $89.69 | 0 |
| 11:44 AM | $89.65 | Up $0.04 | $89.65 | $89.65 | 100 |
| 11:44 AM | $89.65 | Up $0.00 | $89.65 | $89.65 | 0 |
| 11:43 AM | $89.61 | Down $ -0.05 | $89.65 | $89.61 | 850 |
| 11:42 AM | $89.66 | Down $ -0.01 | $89.71 | $89.66 | 1,450 |
| 11:40 AM | $89.67 | Up $0.09 | $89.67 | $89.60 | 1,638 |
| 11:40 AM | $89.67 | Up $0.00 | $89.67 | $89.60 | 0 |
| 11:38 AM | $89.58 | Down $ -0.01 | $89.58 | $89.58 | 400 |
| 11:38 AM | $89.58 | Up $0.00 | $89.58 | $89.58 | 0 |
| 11:37 AM | $89.59 | Down $ -0.06 | $89.59 | $89.58 | 200 |
| 11:36 AM | $89.65 | Down $ -0.05 | $89.68 | $89.65 | 700 |
| 11:35 AM | $89.70 | Up $0.04 | $89.72 | $89.70 | 1,075 |
| 11:34 AM | $89.66 | Down $ -0.07 | $89.71 | $89.66 | 1,564 |
| 11:33 AM | $89.73 | Up $0.03 | $89.73 | $89.71 | 700 |
| 11:32 AM | $89.70 | Up $0.00 | $89.71 | $89.67 | 575 |
| 11:31 AM | $89.70 | Down $ -0.06 | $89.75 | $89.70 | 500 |
| 11:30 AM | $89.76 | Up $0.01 | $89.78 | $89.76 | 1,000 |
| 11:29 AM | $89.75 | Down $ -0.03 | $89.77 | $89.75 | 900 |
| 11:28 AM | $89.78 | Down $ -0.01 | $89.78 | $89.77 | 2,100 |
| 11:27 AM | $89.79 | Down $ -0.04 | $89.80 | $89.79 | 1,200 |
| 11:26 AM | $89.83 | Up $0.02 | $89.83 | $89.83 | 400 |
| 11:25 AM | $89.81 | Up $0.01 | $89.81 | $89.81 | 100 |
| 11:24 AM | $89.80 | Down $ -0.02 | $89.80 | $89.80 | 602 |
| 11:23 AM | $89.82 | Down $ -0.05 | $89.83 | $89.82 | 588 |
| 11:22 AM | $89.87 | Up $0.00 | $89.87 | $89.87 | 500 |
| 11:21 AM | $89.87 | Up $0.01 | $89.87 | $89.86 | 200 |
| 11:20 AM | $89.86 | Down $ -0.02 | $89.86 | $89.84 | 623 |
| 11:18 AM | $89.88 | Up $0.01 | $89.88 | $89.80 | 704 |
| 11:18 AM | $89.88 | Up $0.00 | $89.88 | $89.80 | 0 |
| 11:17 AM | $89.87 | Down $ -0.05 | $89.92 | $89.87 | 1,710 |
| 11:16 AM | $89.92 | Down $ -0.05 | $89.97 | $89.92 | 1,149 |
| 11:15 AM | $89.97 | Up $0.00 | $89.97 | $89.94 | 400 |
| 11:14 AM | $89.97 | Up $0.00 | $89.97 | $89.97 | 100 |
| 11:13 AM | $89.97 | Down $ -0.01 | $89.97 | $89.96 | 1,318 |
| 11:11 AM | $89.98 | Up $0.02 | $89.98 | $89.96 | 700 |
| 11:11 AM | $89.98 | Up $0.00 | $89.98 | $89.96 | 0 |
| 11:09 AM | $89.96 | Down $ -0.06 | $90.04 | $89.96 | 3,273 |
| 11:09 AM | $89.96 | Up $0.00 | $90.04 | $89.96 | 0 |
| 11:08 AM | $90.02 | Down $ -0.02 | $90.05 | $90.02 | 1,460 |
| 11:07 AM | $90.04 | Up $0.08 | $90.04 | $89.98 | 475 |
| 11:06 AM | $89.96 | Up $0.00 | $89.99 | $89.96 | 500 |
| 11:05 AM | $89.96 | Up $0.00 | $89.96 | $89.96 | 168 |
| 11:04 AM | $89.95 | Down $ -0.01 | $89.95 | $89.93 | 600 |
| 11:03 AM | $89.96 | Up $0.00 | $89.96 | $89.96 | 564 |
| 11:02 AM | $89.96 | Down $ -0.04 | $89.98 | $89.96 | 830 |
| 11:01 AM | $90.00 | Up $0.03 | $90.00 | $90.00 | 100 |
| 11:00 AM | $89.97 | Up $0.03 | $89.99 | $89.93 | 500 |
| 10:59 AM | $89.94 | Down $ -0.03 | $89.94 | $89.94 | 500 |
| 10:58 AM | $89.97 | Down $ -0.01 | $89.97 | $89.97 | 443 |
| 10:57 AM | $89.98 | Down $ -0.01 | $90.03 | $89.98 | 1,300 |
| 10:56 AM | $89.99 | Up $0.03 | $89.99 | $89.99 | 100 |
| 10:55 AM | $89.96 | Down $ -0.01 | $89.96 | $89.96 | 945 |
| 10:54 AM | $89.97 | Down $ -0.01 | $89.99 | $89.97 | 354 |
| 10:53 AM | $89.98 | Down $ -0.03 | $89.98 | $89.98 | 796 |
| 10:51 AM | $90.01 | Down $0.00 | $90.02 | $90.00 | 2,179 |
| 10:51 AM | $90.01 | Up $0.00 | $90.02 | $90.00 | 0 |
| 10:50 AM | $90.02 | Up $0.02 | $90.02 | $90.02 | 225 |
| 10:49 AM | $90.00 | Up $0.01 | $90.00 | $89.99 | 500 |
| 10:47 AM | $89.99 | Down $ -0.02 | $89.99 | $89.99 | 1,168 |
| 10:47 AM | $89.99 | Up $0.00 | $89.99 | $89.99 | 0 |
| 10:46 AM | $90.00 | Up $0.03 | $90.00 | $89.98 | 400 |
| 10:45 AM | $89.97 | Up $0.00 | $89.97 | $89.93 | 802 |
| 10:44 AM | $89.97 | Down $ -0.16 | $90.11 | $89.97 | 1,200 |
| 10:43 AM | $90.13 | Down $ -0.03 | $90.18 | $90.13 | 2,322 |
| 10:42 AM | $90.16 | Down $ -0.01 | $90.16 | $90.16 | 467 |
| 10:41 AM | $90.17 | Up $0.03 | $90.17 | $90.14 | 400 |
| 10:40 AM | $90.14 | Up $0.07 | $90.14 | $90.13 | 200 |
| 10:39 AM | $90.07 | Up $0.02 | $90.08 | $90.05 | 700 |
| 10:38 AM | $90.05 | Down $ -0.02 | $90.05 | $90.04 | 200 |
| 10:37 AM | $90.07 | Down $ -0.07 | $90.11 | $90.07 | 900 |
| 10:36 AM | $90.14 | Up $0.05 | $90.14 | $90.12 | 400 |
| 10:35 AM | $90.10 | Up $0.03 | $90.10 | $90.06 | 1,275 |
| 10:34 AM | $90.06 | Down $ -0.04 | $90.06 | $90.06 | 600 |
| 10:33 AM | $90.10 | Down $ -0.04 | $90.15 | $90.09 | 3,022 |
| 10:32 AM | $90.14 | Up $0.03 | $90.14 | $90.12 | 411 |
| 10:31 AM | $90.12 | Up $0.01 | $90.12 | $90.09 | 2,723 |
| 10:30 AM | $90.11 | Down $ -0.07 | $90.16 | $90.10 | 3,161 |
| 10:28 AM | $90.18 | Up $0.02 | $90.19 | $90.18 | 300 |
| 10:28 AM | $90.18 | Up $0.00 | $90.19 | $90.18 | 0 |
| 10:27 AM | $90.16 | Up $0.03 | $90.16 | $90.16 | 143 |
| 10:26 AM | $90.13 | Up $0.02 | $90.13 | $90.13 | 200 |
| 10:25 AM | $90.11 | Up $0.01 | $90.11 | $90.11 | 200 |
| 10:24 AM | $90.10 | Up $0.03 | $90.10 | $90.07 | 1,114 |
| 10:23 AM | $90.07 | Down $ -0.03 | $90.10 | $90.07 | 3,162 |
| 10:21 AM | $90.10 | Down $ -0.02 | $90.13 | $90.10 | 475 |
| 10:21 AM | $90.10 | Up $0.00 | $90.13 | $90.10 | 0 |
| 10:20 AM | $90.12 | Down $ -0.03 | $90.12 | $90.09 | 3,098 |
| 10:19 AM | $90.15 | Down $ -0.01 | $90.15 | $90.15 | 100 |
| 10:18 AM | $90.16 | Up $0.06 | $90.18 | $90.12 | 1,835 |
| 10:17 AM | $90.10 | Down $ -0.02 | $90.10 | $90.05 | 500 |
| 10:15 AM | $90.12 | Down $ -0.01 | $90.12 | $90.08 | 1,094 |
| 10:15 AM | $90.12 | Up $0.00 | $90.12 | $90.08 | 0 |
| 10:14 AM | $90.13 | Down $ -0.04 | $90.14 | $90.13 | 700 |
| 10:13 AM | $90.17 | Up $0.01 | $90.17 | $90.17 | 200 |
| 10:12 AM | $90.16 | Down $ -0.02 | $90.17 | $90.13 | 1,328 |
| 10:11 AM | $90.18 | Up $0.05 | $90.20 | $90.15 | 2,275 |
| 10:10 AM | $90.13 | Up $0.02 | $90.13 | $90.13 | 100 |
| 10:09 AM | $90.11 | Up $0.00 | $90.11 | $90.11 | 100 |
| 10:08 AM | $90.11 | Up $0.09 | $90.11 | $90.04 | 1,057 |
| 10:07 AM | $90.01 | Down $ -0.03 | $90.05 | $89.94 | 3,375 |
| 10:06 AM | $90.04 | Up $0.01 | $90.04 | $89.99 | 617 |
| 10:05 AM | $90.03 | Down $ -0.10 | $90.10 | $90.03 | 4,670 |
| 10:04 AM | $90.13 | Up $0.08 | $90.13 | $90.05 | 500 |
| 10:03 AM | $90.05 | Up $0.07 | $90.05 | $90.01 | 300 |
| 10:02 AM | $89.98 | Up $0.02 | $89.98 | $89.95 | 1,067 |
| 10:01 AM | $89.96 | Down $ -0.01 | $90.00 | $89.95 | 1,454 |
| 10:00 AM | $89.97 | Up $0.17 | $89.97 | $89.82 | 2,141 |
| 09:59 AM | $89.80 | Up $0.03 | $89.83 | $89.76 | 3,273 |
| 09:58 AM | $89.76 | Up $0.06 | $89.80 | $89.76 | 2,096 |
| 09:56 AM | $89.70 | Down $ -0.06 | $89.71 | $89.70 | 584 |
| 09:56 AM | $89.70 | Up $0.00 | $89.71 | $89.70 | 0 |
| 09:55 AM | $89.77 | Up $0.05 | $89.77 | $89.64 | 3,303 |
| 09:54 AM | $89.72 | Up $0.04 | $89.76 | $89.66 | 1,200 |
| 09:53 AM | $89.68 | Up $0.03 | $89.68 | $89.66 | 200 |
| 09:52 AM | $89.65 | Up $0.00 | $89.69 | $89.65 | 1,200 |
| 09:51 AM | $89.65 | Up $0.05 | $89.65 | $89.59 | 1,300 |
| 09:50 AM | $89.60 | Down $ -0.08 | $89.68 | $89.59 | 3,655 |
| 09:49 AM | $89.68 | Down $ -0.15 | $89.83 | $89.68 | 1,232 |
| 09:48 AM | $89.83 | Down $ -0.01 | $89.89 | $89.83 | 2,112 |
| 09:47 AM | $89.84 | Up $0.04 | $89.84 | $89.81 | 200 |
| 09:46 AM | $89.80 | Up $0.09 | $89.80 | $89.67 | 2,132 |
| 09:45 AM | $89.71 | Down $ -0.20 | $89.78 | $89.71 | 1,260 |
| 09:43 AM | $89.91 | Up $0.10 | $89.91 | $89.91 | 475 |
| 09:43 AM | $89.91 | Up $0.00 | $89.91 | $89.91 | 0 |
| 09:41 AM | $89.81 | Down $ -0.28 | $90.08 | $89.81 | 3,962 |
| 09:41 AM | $89.81 | Up $0.00 | $90.08 | $89.81 | 0 |
| 09:40 AM | $90.09 | Up $0.06 | $90.18 | $89.90 | 4,046 |
| 09:39 AM | $90.03 | Down $ -0.01 | $90.03 | $90.03 | 300 |
| 09:37 AM | $90.04 | Up $0.06 | $90.04 | $90.04 | 100 |
| 09:37 AM | $90.04 | Up $0.00 | $90.04 | $90.04 | 0 |
| 09:36 AM | $89.98 | Down $ -0.13 | $90.21 | $89.98 | 9,427 |
| 09:35 AM | $90.11 | Up $0.12 | $90.19 | $90.04 | 1,300 |
| 09:34 AM | $89.99 | Down $ -0.15 | $90.10 | $89.99 | 2,032 |
| 09:33 AM | $90.14 | Up $0.34 | $90.14 | $90.00 | 2,791 |
| 09:32 AM | $89.79 | Up $0.17 | $89.83 | $89.64 | 540 |
| 09:31 AM | $89.62 | Down $ -0.10 | $89.62 | $89.62 | 125 |
| 09:30 AM | $89.72 | Up $0.23 | $89.94 | $89.55 | 4,792 |
| Previous close | $89.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/08/2024 | $91.20 | $89.68 | $91.36 | $89.31 | 405,839 |
| 29/08/2024 | $89.49 | $89.47 | $89.89 | $89.17 | 384,825 |
| 28/08/2024 | $88.65 | $88.88 | $88.88 | $88.09 | 342,173 |
| 27/08/2024 | $88.90 | $89.10 | $89.37 | $88.77 | 478,520 |
| 26/08/2024 | $88.84 | $89.14 | $89.30 | $88.65 | 241,458 |
| 23/08/2024 | $88.70 | $88.65 | $88.95 | $88.30 | 324,805 |
| 22/08/2024 | $87.15 | $86.81 | $87.21 | $86.52 | 243,279 |
| 21/08/2024 | $86.60 | $85.82 | $86.68 | $85.82 | 351,988 |
| 20/08/2024 | $86.08 | $86.50 | $86.64 | $86.05 | 484,247 |
| 19/08/2024 | $87.18 | $87.41 | $87.47 | $87.04 | 471,394 |
| 16/08/2024 | $87.20 | $86.65 | $87.23 | $86.59 | 489,134 |
| 15/08/2024 | $86.23 | $86.42 | $86.68 | $86.09 | 407,290 |
| 14/08/2024 | $84.81 | $84.68 | $85.28 | $84.54 | 471,780 |
| 13/08/2024 | $83.62 | $83.12 | $83.65 | $83.12 | 648,728 |
| 12/08/2024 | $82.51 | $83.55 | $83.57 | $82.34 | 498,284 |
| 09/08/2024 | $84.29 | $83.96 | $84.46 | $83.89 | 442,512 |
| 08/08/2024 | $83.43 | $83.72 | $84.02 | $83.37 | 397,729 |
| 07/08/2024 | $82.94 | $84.27 | $84.50 | $82.78 | 602,605 |
| 06/08/2024 | $83.09 | $83.38 | $84.60 | $83.07 | 350,088 |
| 05/08/2024 | $82.48 | $82.98 | $83.43 | $82.37 | 364,805 |
| 02/08/2024 | $84.90 | $84.33 | $85.00 | $84.24 | 510,701 |
| 01/08/2024 | $86.91 | $87.04 | $87.20 | $86.44 | 188,176 |
| 31/07/2024 | $88.62 | $88.74 | $89.53 | $88.24 | 310,601 |
| 30/07/2024 | $88.96 | $89.55 | $89.60 | $88.84 | 326,676 |
| 29/07/2024 | $88.60 | $89.29 | $89.29 | $88.49 | 359,964 |
| 26/07/2024 | $89.40 | $89.47 | $89.65 | $89.00 | 235,854 |
| 25/07/2024 | $88.02 | $88.34 | $89.02 | $87.95 | 304,663 |
| 24/07/2024 | $86.49 | $87.79 | $87.97 | $86.23 | 288,116 |
| 23/07/2024 | $86.45 | $87.44 | $87.50 | $86.32 | 581,220 |
| 22/07/2024 | $87.14 | $86.55 | $87.20 | $86.26 | 463,050 |
Graphs are not available, please refer to the detailed table