Find a quote
First Trust NASDAQ Technology Dividend Index Fund
80.35 Up 1.35 (1.68 %)
Delayed : 2024/07/15 18:43:03
- Previous close $79.00
- Opening $79.01
- Price Bid $79.00
- Price Ask $79.00
- Size Bid 1
- Size Ask 1
- Today High $79.52
- Today Low $78.77
- 52 Weeks High $79.52
- 52 Weeks Low $53.85
- Volume 159,211
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.37
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XNAS
- Ex Dividend Date : 2024/06/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $79.00 | Down $ -0.02 | $79.00 | $79.00 | 108 |
| 03:59 PM | $79.02 | Up $0.07 | $79.02 | $78.99 | 1,688 |
| 03:55 PM | $78.95 | Up $0.18 | $78.95 | $78.95 | 100 |
| 03:55 PM | $78.95 | Up $0.00 | $78.95 | $78.95 | 0 |
| 03:55 PM | $78.95 | Up $0.00 | $78.95 | $78.95 | 0 |
| 03:55 PM | $78.95 | Up $0.00 | $78.95 | $78.95 | 0 |
| 03:51 PM | $78.77 | Down $ -0.04 | $78.82 | $78.77 | 3,388 |
| 03:51 PM | $78.77 | Up $0.00 | $78.82 | $78.77 | 0 |
| 03:51 PM | $78.77 | Up $0.00 | $78.82 | $78.77 | 0 |
| 03:51 PM | $78.77 | Up $0.00 | $78.82 | $78.77 | 0 |
| 03:50 PM | $78.81 | Down $ -0.08 | $78.81 | $78.81 | 460 |
| 03:48 PM | $78.89 | Up $0.00 | $78.89 | $78.89 | 900 |
| 03:48 PM | $78.89 | Up $0.00 | $78.89 | $78.89 | 0 |
| 03:47 PM | $78.89 | Down $ -0.05 | $78.90 | $78.89 | 1,401 |
| 03:46 PM | $78.94 | Down $0.00 | $78.94 | $78.94 | 434 |
| 03:44 PM | $78.94 | Down $ -0.07 | $78.94 | $78.94 | 295 |
| 03:44 PM | $78.94 | Up $0.00 | $78.94 | $78.94 | 0 |
| 03:43 PM | $79.01 | Down $0.00 | $79.01 | $79.00 | 200 |
| 03:42 PM | $79.01 | Down $0.00 | $79.01 | $79.01 | 149 |
| 03:41 PM | $79.01 | Down $ -0.05 | $79.01 | $79.01 | 200 |
| 03:39 PM | $79.06 | Down $0.00 | $79.06 | $79.06 | 601 |
| 03:39 PM | $79.06 | Up $0.00 | $79.06 | $79.06 | 0 |
| 03:38 PM | $79.06 | Down $ -0.03 | $79.08 | $79.06 | 1,447 |
| 03:37 PM | $79.09 | Down $ -0.04 | $79.09 | $79.09 | 404 |
| 03:35 PM | $79.13 | Down $ -0.01 | $79.13 | $79.13 | 100 |
| 03:35 PM | $79.13 | Up $0.00 | $79.13 | $79.13 | 0 |
| 03:34 PM | $79.14 | Down $ -0.03 | $79.14 | $79.14 | 243 |
| 03:24 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 345 |
| 03:24 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 0 |
| 03:24 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 0 |
| 03:24 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 0 |
| 03:24 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 0 |
| 03:24 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 0 |
| 03:24 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 0 |
| 03:24 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 0 |
| 03:24 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 0 |
| 03:24 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 0 |
| 03:19 PM | $79.17 | Up $0.04 | $79.17 | $79.17 | 1,024 |
| 03:19 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 0 |
| 03:19 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 0 |
| 03:19 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 0 |
| 03:19 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 0 |
| 03:12 PM | $79.13 | Up $0.05 | $79.13 | $79.13 | 205 |
| 03:12 PM | $79.13 | Up $0.00 | $79.13 | $79.13 | 0 |
| 03:12 PM | $79.13 | Up $0.00 | $79.13 | $79.13 | 0 |
| 03:12 PM | $79.13 | Up $0.00 | $79.13 | $79.13 | 0 |
| 03:12 PM | $79.13 | Up $0.00 | $79.13 | $79.13 | 0 |
| 03:12 PM | $79.13 | Up $0.00 | $79.13 | $79.13 | 0 |
| 03:12 PM | $79.13 | Up $0.00 | $79.13 | $79.13 | 0 |
| 03:11 PM | $79.08 | Up $0.02 | $79.08 | $79.08 | 690 |
| 03:04 PM | $79.06 | Up $0.03 | $79.06 | $79.06 | 260 |
| 03:04 PM | $79.06 | Up $0.00 | $79.06 | $79.06 | 0 |
| 03:04 PM | $79.06 | Up $0.00 | $79.06 | $79.06 | 0 |
| 03:04 PM | $79.06 | Up $0.00 | $79.06 | $79.06 | 0 |
| 03:04 PM | $79.06 | Up $0.00 | $79.06 | $79.06 | 0 |
| 03:04 PM | $79.06 | Up $0.00 | $79.06 | $79.06 | 0 |
| 03:04 PM | $79.06 | Up $0.00 | $79.06 | $79.06 | 0 |
| 03:02 PM | $79.03 | Down $0.00 | $79.06 | $79.03 | 896 |
| 03:02 PM | $79.03 | Up $0.00 | $79.06 | $79.03 | 0 |
| 03:01 PM | $79.03 | Up $0.03 | $79.03 | $79.03 | 200 |
| 02:54 PM | $79.01 | Down $ -0.01 | $79.01 | $79.01 | 750 |
| 02:54 PM | $79.01 | Up $0.00 | $79.01 | $79.01 | 0 |
| 02:54 PM | $79.01 | Up $0.00 | $79.01 | $79.01 | 0 |
| 02:54 PM | $79.01 | Up $0.00 | $79.01 | $79.01 | 0 |
| 02:54 PM | $79.01 | Up $0.00 | $79.01 | $79.01 | 0 |
| 02:54 PM | $79.01 | Up $0.00 | $79.01 | $79.01 | 0 |
| 02:54 PM | $79.01 | Up $0.00 | $79.01 | $79.01 | 0 |
| 02:50 PM | $79.01 | Down $0.00 | $79.01 | $79.01 | 188 |
| 02:50 PM | $79.01 | Up $0.00 | $79.01 | $79.01 | 0 |
| 02:50 PM | $79.01 | Up $0.00 | $79.01 | $79.01 | 0 |
| 02:50 PM | $79.01 | Up $0.00 | $79.01 | $79.01 | 0 |
| 02:49 PM | $79.01 | Down $ -0.07 | $79.01 | $79.01 | 330 |
| 02:36 PM | $79.08 | Up $0.01 | $79.08 | $79.08 | 417 |
| 02:36 PM | $79.08 | Up $0.00 | $79.08 | $79.08 | 0 |
| 02:36 PM | $79.08 | Up $0.00 | $79.08 | $79.08 | 0 |
| 02:36 PM | $79.08 | Up $0.00 | $79.08 | $79.08 | 0 |
| 02:36 PM | $79.08 | Up $0.00 | $79.08 | $79.08 | 0 |
| 02:36 PM | $79.08 | Up $0.00 | $79.08 | $79.08 | 0 |
| 02:36 PM | $79.08 | Up $0.00 | $79.08 | $79.08 | 0 |
| 02:36 PM | $79.08 | Up $0.00 | $79.08 | $79.08 | 0 |
| 02:36 PM | $79.08 | Up $0.00 | $79.08 | $79.08 | 0 |
| 02:36 PM | $79.08 | Up $0.00 | $79.08 | $79.08 | 0 |
| 02:36 PM | $79.08 | Up $0.00 | $79.08 | $79.08 | 0 |
| 02:36 PM | $79.08 | Up $0.00 | $79.08 | $79.08 | 0 |
| 02:36 PM | $79.08 | Up $0.00 | $79.08 | $79.08 | 0 |
| 02:35 PM | $79.07 | Down $ -0.01 | $79.07 | $79.07 | 100 |
| 02:34 PM | $79.08 | Up $0.04 | $79.08 | $79.08 | 145 |
| 02:33 PM | $79.04 | Up $0.10 | $79.06 | $79.04 | 478 |
| 02:29 PM | $78.94 | Up $0.03 | $78.94 | $78.94 | 684 |
| 02:29 PM | $78.94 | Up $0.00 | $78.94 | $78.94 | 0 |
| 02:29 PM | $78.94 | Up $0.00 | $78.94 | $78.94 | 0 |
| 02:29 PM | $78.94 | Up $0.00 | $78.94 | $78.94 | 0 |
| 02:23 PM | $78.91 | Up $0.11 | $78.91 | $78.91 | 125 |
| 02:23 PM | $78.91 | Up $0.00 | $78.91 | $78.91 | 0 |
| 02:23 PM | $78.91 | Up $0.00 | $78.91 | $78.91 | 0 |
| 02:23 PM | $78.91 | Up $0.00 | $78.91 | $78.91 | 0 |
| 02:23 PM | $78.91 | Up $0.00 | $78.91 | $78.91 | 0 |
| 02:23 PM | $78.91 | Up $0.00 | $78.91 | $78.91 | 0 |
| 02:18 PM | $78.80 | Up $0.00 | $78.80 | $78.80 | 342 |
| 02:18 PM | $78.80 | Up $0.00 | $78.80 | $78.80 | 0 |
| 02:18 PM | $78.80 | Up $0.00 | $78.80 | $78.80 | 0 |
| 02:18 PM | $78.80 | Up $0.00 | $78.80 | $78.80 | 0 |
| 02:18 PM | $78.80 | Up $0.00 | $78.80 | $78.80 | 0 |
| 02:17 PM | $78.80 | Down $ -0.04 | $78.80 | $78.80 | 245 |
| 02:15 PM | $78.84 | Down $ -0.02 | $78.84 | $78.84 | 100 |
| 02:15 PM | $78.84 | Up $0.00 | $78.84 | $78.84 | 0 |
| 02:11 PM | $78.86 | Down $ -0.01 | $78.86 | $78.86 | 3,251 |
| 02:11 PM | $78.86 | Up $0.00 | $78.86 | $78.86 | 0 |
| 02:11 PM | $78.86 | Up $0.00 | $78.86 | $78.86 | 0 |
| 02:11 PM | $78.86 | Up $0.00 | $78.86 | $78.86 | 0 |
| 02:05 PM | $78.87 | Up $0.02 | $78.88 | $78.87 | 240 |
| 02:05 PM | $78.87 | Up $0.00 | $78.88 | $78.87 | 0 |
| 02:05 PM | $78.87 | Up $0.00 | $78.88 | $78.87 | 0 |
| 02:05 PM | $78.87 | Up $0.00 | $78.88 | $78.87 | 0 |
| 02:05 PM | $78.87 | Up $0.00 | $78.88 | $78.87 | 0 |
| 02:05 PM | $78.87 | Up $0.00 | $78.88 | $78.87 | 0 |
| 02:04 PM | $78.85 | Up $0.00 | $78.85 | $78.85 | 100 |
| 02:03 PM | $78.85 | Down $ -0.02 | $78.85 | $78.84 | 1,000 |
| 02:02 PM | $78.87 | Up $0.04 | $78.87 | $78.85 | 200 |
| 01:59 PM | $78.84 | Down $ -0.02 | $78.84 | $78.84 | 184 |
| 01:59 PM | $78.84 | Up $0.00 | $78.84 | $78.84 | 0 |
| 01:59 PM | $78.84 | Up $0.00 | $78.84 | $78.84 | 0 |
| 01:57 PM | $78.85 | Up $0.00 | $78.85 | $78.83 | 1,449 |
| 01:57 PM | $78.85 | Up $0.00 | $78.85 | $78.83 | 0 |
| 01:56 PM | $78.85 | Down $ -0.05 | $78.87 | $78.83 | 15,464 |
| 01:53 PM | $78.90 | Down $ -0.01 | $78.91 | $78.90 | 1,500 |
| 01:53 PM | $78.90 | Up $0.00 | $78.91 | $78.90 | 0 |
| 01:53 PM | $78.90 | Up $0.00 | $78.91 | $78.90 | 0 |
| 01:52 PM | $78.91 | Up $0.03 | $78.91 | $78.90 | 800 |
| 01:45 PM | $78.88 | Down $ -0.01 | $78.88 | $78.88 | 104 |
| 01:45 PM | $78.88 | Up $0.00 | $78.88 | $78.88 | 0 |
| 01:45 PM | $78.88 | Up $0.00 | $78.88 | $78.88 | 0 |
| 01:45 PM | $78.88 | Up $0.00 | $78.88 | $78.88 | 0 |
| 01:45 PM | $78.88 | Up $0.00 | $78.88 | $78.88 | 0 |
| 01:45 PM | $78.88 | Up $0.00 | $78.88 | $78.88 | 0 |
| 01:45 PM | $78.88 | Up $0.00 | $78.88 | $78.88 | 0 |
| 01:41 PM | $78.89 | Up $0.01 | $78.89 | $78.89 | 126 |
| 01:41 PM | $78.89 | Up $0.00 | $78.89 | $78.89 | 0 |
| 01:41 PM | $78.89 | Up $0.00 | $78.89 | $78.89 | 0 |
| 01:41 PM | $78.89 | Up $0.00 | $78.89 | $78.89 | 0 |
| 01:36 PM | $78.88 | Down $ -0.03 | $78.88 | $78.88 | 212 |
| 01:36 PM | $78.88 | Up $0.00 | $78.88 | $78.88 | 0 |
| 01:36 PM | $78.88 | Up $0.00 | $78.88 | $78.88 | 0 |
| 01:36 PM | $78.88 | Up $0.00 | $78.88 | $78.88 | 0 |
| 01:36 PM | $78.88 | Up $0.00 | $78.88 | $78.88 | 0 |
| 01:34 PM | $78.91 | Up $0.06 | $78.91 | $78.91 | 100 |
| 01:34 PM | $78.91 | Up $0.00 | $78.91 | $78.91 | 0 |
| 01:33 PM | $78.85 | Down $ -0.10 | $78.88 | $78.85 | 450 |
| 01:31 PM | $78.95 | Down $ -0.01 | $78.95 | $78.95 | 130 |
| 01:31 PM | $78.95 | Up $0.00 | $78.95 | $78.95 | 0 |
| 01:30 PM | $78.96 | Down $ -0.01 | $78.97 | $78.96 | 400 |
| 01:29 PM | $78.97 | Down $ -0.06 | $78.97 | $78.97 | 169 |
| 01:22 PM | $79.03 | Up $0.03 | $79.03 | $79.03 | 100 |
| 01:22 PM | $79.03 | Up $0.00 | $79.03 | $79.03 | 0 |
| 01:22 PM | $79.03 | Up $0.00 | $79.03 | $79.03 | 0 |
| 01:22 PM | $79.03 | Up $0.00 | $79.03 | $79.03 | 0 |
| 01:22 PM | $79.03 | Up $0.00 | $79.03 | $79.03 | 0 |
| 01:22 PM | $79.03 | Up $0.00 | $79.03 | $79.03 | 0 |
| 01:22 PM | $79.03 | Up $0.00 | $79.03 | $79.03 | 0 |
| 01:19 PM | $79.00 | Up $0.02 | $79.01 | $79.00 | 3,094 |
| 01:19 PM | $79.00 | Up $0.00 | $79.01 | $79.00 | 0 |
| 01:19 PM | $79.00 | Up $0.00 | $79.01 | $79.00 | 0 |
| 01:17 PM | $78.98 | Down $ -0.01 | $78.99 | $78.98 | 627 |
| 01:17 PM | $78.98 | Up $0.00 | $78.99 | $78.98 | 0 |
| 01:14 PM | $78.99 | Up $0.02 | $78.99 | $78.99 | 180 |
| 01:14 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 01:14 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 01:04 PM | $78.97 | Down $ -0.08 | $78.97 | $78.97 | 800 |
| 01:04 PM | $78.97 | Up $0.00 | $78.97 | $78.97 | 0 |
| 01:04 PM | $78.97 | Up $0.00 | $78.97 | $78.97 | 0 |
| 01:04 PM | $78.97 | Up $0.00 | $78.97 | $78.97 | 0 |
| 01:04 PM | $78.97 | Up $0.00 | $78.97 | $78.97 | 0 |
| 01:04 PM | $78.97 | Up $0.00 | $78.97 | $78.97 | 0 |
| 01:04 PM | $78.97 | Up $0.00 | $78.97 | $78.97 | 0 |
| 01:04 PM | $78.97 | Up $0.00 | $78.97 | $78.97 | 0 |
| 01:04 PM | $78.97 | Up $0.00 | $78.97 | $78.97 | 0 |
| 01:04 PM | $78.97 | Up $0.00 | $78.97 | $78.97 | 0 |
| 01:02 PM | $79.05 | Down $ -0.12 | $79.05 | $79.03 | 400 |
| 01:02 PM | $79.05 | Up $0.00 | $79.05 | $79.03 | 0 |
| 12:58 PM | $79.17 | Up $0.05 | $79.17 | $79.17 | 560 |
| 12:58 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 0 |
| 12:58 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 0 |
| 12:58 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 0 |
| 12:56 PM | $79.12 | Up $0.02 | $79.12 | $79.12 | 367 |
| 12:56 PM | $79.12 | Up $0.00 | $79.12 | $79.12 | 0 |
| 12:55 PM | $79.10 | Up $0.01 | $79.12 | $79.10 | 1,442 |
| 12:54 PM | $79.09 | Down $ -0.03 | $79.12 | $79.09 | 40,884 |
| 12:53 PM | $79.12 | Up $0.04 | $79.12 | $79.10 | 3,800 |
| 12:52 PM | $79.08 | Down $ -0.05 | $79.11 | $79.08 | 269 |
| 12:51 PM | $79.13 | Down $ -0.02 | $79.13 | $79.13 | 200 |
| 12:50 PM | $79.15 | Up $0.05 | $79.15 | $79.15 | 1,786 |
| 12:47 PM | $79.10 | Down $ -0.07 | $79.10 | $79.10 | 100 |
| 12:47 PM | $79.10 | Up $0.00 | $79.10 | $79.10 | 0 |
| 12:47 PM | $79.10 | Up $0.00 | $79.10 | $79.10 | 0 |
| 12:36 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 270 |
| 12:36 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 0 |
| 12:36 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 0 |
| 12:36 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 0 |
| 12:36 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 0 |
| 12:36 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 0 |
| 12:36 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 0 |
| 12:36 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 0 |
| 12:36 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 0 |
| 12:36 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 0 |
| 12:36 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 0 |
| 12:34 PM | $79.17 | Up $0.01 | $79.17 | $79.17 | 152 |
| 12:34 PM | $79.17 | Up $0.00 | $79.17 | $79.17 | 0 |
| 12:33 PM | $79.16 | Down $ -0.02 | $79.16 | $79.16 | 492 |
| 12:25 PM | $79.18 | Down $ -0.01 | $79.19 | $79.18 | 676 |
| 12:25 PM | $79.18 | Up $0.00 | $79.19 | $79.18 | 0 |
| 12:25 PM | $79.18 | Up $0.00 | $79.19 | $79.18 | 0 |
| 12:25 PM | $79.18 | Up $0.00 | $79.19 | $79.18 | 0 |
| 12:25 PM | $79.18 | Up $0.00 | $79.19 | $79.18 | 0 |
| 12:25 PM | $79.18 | Up $0.00 | $79.19 | $79.18 | 0 |
| 12:25 PM | $79.18 | Up $0.00 | $79.19 | $79.18 | 0 |
| 12:25 PM | $79.18 | Up $0.00 | $79.19 | $79.18 | 0 |
| 12:23 PM | $79.19 | Up $0.08 | $79.19 | $79.18 | 300 |
| 12:23 PM | $79.19 | Up $0.00 | $79.19 | $79.18 | 0 |
| 12:19 PM | $79.11 | Down $ -0.03 | $79.15 | $79.11 | 440 |
| 12:19 PM | $79.11 | Up $0.00 | $79.15 | $79.11 | 0 |
| 12:19 PM | $79.11 | Up $0.00 | $79.15 | $79.11 | 0 |
| 12:19 PM | $79.11 | Up $0.00 | $79.15 | $79.11 | 0 |
| 12:18 PM | $79.14 | Down $ -0.02 | $79.14 | $79.14 | 102 |
| 12:14 PM | $79.16 | Down $ -0.02 | $79.16 | $79.16 | 225 |
| 12:14 PM | $79.16 | Up $0.00 | $79.16 | $79.16 | 0 |
| 12:14 PM | $79.16 | Up $0.00 | $79.16 | $79.16 | 0 |
| 12:14 PM | $79.16 | Up $0.00 | $79.16 | $79.16 | 0 |
| 12:13 PM | $79.18 | Up $0.00 | $79.18 | $79.18 | 300 |
| 12:11 PM | $79.18 | Down $ -0.05 | $79.18 | $79.18 | 100 |
| 12:11 PM | $79.18 | Up $0.00 | $79.18 | $79.18 | 0 |
| 12:09 PM | $79.23 | Up $0.02 | $79.23 | $79.23 | 130 |
| 12:09 PM | $79.23 | Up $0.00 | $79.23 | $79.23 | 0 |
| 12:05 PM | $79.21 | Down $ -0.08 | $79.24 | $79.21 | 670 |
| 12:05 PM | $79.21 | Up $0.00 | $79.24 | $79.21 | 0 |
| 12:05 PM | $79.21 | Up $0.00 | $79.24 | $79.21 | 0 |
| 12:05 PM | $79.21 | Up $0.00 | $79.24 | $79.21 | 0 |
| 12:00 PM | $79.29 | Up $0.01 | $79.29 | $79.29 | 100 |
| 12:00 PM | $79.29 | Up $0.00 | $79.29 | $79.29 | 0 |
| 12:00 PM | $79.29 | Up $0.00 | $79.29 | $79.29 | 0 |
| 12:00 PM | $79.29 | Up $0.00 | $79.29 | $79.29 | 0 |
| 12:00 PM | $79.29 | Up $0.00 | $79.29 | $79.29 | 0 |
| 11:58 AM | $79.29 | Up $0.05 | $79.29 | $79.29 | 996 |
| 11:58 AM | $79.29 | Up $0.00 | $79.29 | $79.29 | 0 |
| 11:57 AM | $79.24 | Up $0.00 | $79.24 | $79.24 | 332 |
| 11:56 AM | $79.24 | Down $ -0.01 | $79.24 | $79.24 | 630 |
| 11:55 AM | $79.25 | Down $ -0.02 | $79.25 | $79.23 | 1,400 |
| 11:54 AM | $79.26 | Up $0.01 | $79.26 | $79.26 | 1,940 |
| 11:53 AM | $79.25 | Up $0.04 | $79.25 | $79.25 | 100 |
| 11:52 AM | $79.20 | Down $ -0.06 | $79.20 | $79.20 | 100 |
| 11:50 AM | $79.27 | Up $0.00 | $79.27 | $79.27 | 200 |
| 11:50 AM | $79.27 | Up $0.00 | $79.27 | $79.27 | 0 |
| 11:49 AM | $79.26 | Up $0.02 | $79.26 | $79.26 | 100 |
| 11:48 AM | $79.24 | Up $0.06 | $79.24 | $79.23 | 400 |
| 11:46 AM | $79.19 | Down $ -0.10 | $79.19 | $79.19 | 138 |
| 11:46 AM | $79.19 | Up $0.00 | $79.19 | $79.19 | 0 |
| 11:44 AM | $79.29 | Down $ -0.02 | $79.29 | $79.29 | 222 |
| 11:44 AM | $79.29 | Up $0.00 | $79.29 | $79.29 | 0 |
| 11:31 AM | $79.31 | Up $0.00 | $79.34 | $79.31 | 650 |
| 11:31 AM | $79.31 | Up $0.00 | $79.34 | $79.31 | 0 |
| 11:31 AM | $79.31 | Up $0.00 | $79.34 | $79.31 | 0 |
| 11:31 AM | $79.31 | Up $0.00 | $79.34 | $79.31 | 0 |
| 11:31 AM | $79.31 | Up $0.00 | $79.34 | $79.31 | 0 |
| 11:31 AM | $79.31 | Up $0.00 | $79.34 | $79.31 | 0 |
| 11:31 AM | $79.31 | Up $0.00 | $79.34 | $79.31 | 0 |
| 11:31 AM | $79.31 | Up $0.00 | $79.34 | $79.31 | 0 |
| 11:31 AM | $79.31 | Up $0.00 | $79.34 | $79.31 | 0 |
| 11:31 AM | $79.31 | Up $0.00 | $79.34 | $79.31 | 0 |
| 11:31 AM | $79.31 | Up $0.00 | $79.34 | $79.31 | 0 |
| 11:31 AM | $79.31 | Up $0.00 | $79.34 | $79.31 | 0 |
| 11:31 AM | $79.31 | Up $0.00 | $79.34 | $79.31 | 0 |
| 11:30 AM | $79.31 | Down $ -0.09 | $79.31 | $79.31 | 2,646 |
| 11:27 AM | $79.40 | Down $ -0.12 | $79.43 | $79.40 | 1,200 |
| 11:27 AM | $79.40 | Up $0.00 | $79.43 | $79.40 | 0 |
| 11:27 AM | $79.40 | Up $0.00 | $79.43 | $79.40 | 0 |
| 11:24 AM | $79.52 | Up $0.10 | $79.52 | $79.52 | 120 |
| 11:24 AM | $79.52 | Up $0.00 | $79.52 | $79.52 | 0 |
| 11:24 AM | $79.52 | Up $0.00 | $79.52 | $79.52 | 0 |
| 11:17 AM | $79.41 | Down $ -0.02 | $79.41 | $79.41 | 200 |
| 11:17 AM | $79.41 | Up $0.00 | $79.41 | $79.41 | 0 |
| 11:17 AM | $79.41 | Up $0.00 | $79.41 | $79.41 | 0 |
| 11:17 AM | $79.41 | Up $0.00 | $79.41 | $79.41 | 0 |
| 11:17 AM | $79.41 | Up $0.00 | $79.41 | $79.41 | 0 |
| 11:17 AM | $79.41 | Up $0.00 | $79.41 | $79.41 | 0 |
| 11:17 AM | $79.41 | Up $0.00 | $79.41 | $79.41 | 0 |
| 11:14 AM | $79.44 | Up $0.02 | $79.44 | $79.44 | 250 |
| 11:14 AM | $79.44 | Up $0.00 | $79.44 | $79.44 | 0 |
| 11:14 AM | $79.44 | Up $0.00 | $79.44 | $79.44 | 0 |
| 11:13 AM | $79.41 | Up $0.02 | $79.41 | $79.41 | 1,581 |
| 11:11 AM | $79.39 | Up $0.04 | $79.39 | $79.39 | 126 |
| 11:11 AM | $79.39 | Up $0.00 | $79.39 | $79.39 | 0 |
| 11:07 AM | $79.35 | Down $ -0.01 | $79.35 | $79.35 | 100 |
| 11:07 AM | $79.35 | Up $0.00 | $79.35 | $79.35 | 0 |
| 11:07 AM | $79.35 | Up $0.00 | $79.35 | $79.35 | 0 |
| 11:07 AM | $79.35 | Up $0.00 | $79.35 | $79.35 | 0 |
| 11:03 AM | $79.36 | Up $0.02 | $79.36 | $79.36 | 157 |
| 11:03 AM | $79.36 | Up $0.00 | $79.36 | $79.36 | 0 |
| 11:03 AM | $79.36 | Up $0.00 | $79.36 | $79.36 | 0 |
| 11:03 AM | $79.36 | Up $0.00 | $79.36 | $79.36 | 0 |
| 11:00 AM | $79.34 | Up $0.03 | $79.34 | $79.34 | 100 |
| 11:00 AM | $79.34 | Up $0.00 | $79.34 | $79.34 | 0 |
| 11:00 AM | $79.34 | Up $0.00 | $79.34 | $79.34 | 0 |
| 10:57 AM | $79.31 | Down $ -0.02 | $79.31 | $79.31 | 293 |
| 10:57 AM | $79.31 | Up $0.00 | $79.31 | $79.31 | 0 |
| 10:57 AM | $79.31 | Up $0.00 | $79.31 | $79.31 | 0 |
| 10:56 AM | $79.33 | Down $ -0.01 | $79.33 | $79.33 | 458 |
| 10:55 AM | $79.34 | Up $0.06 | $79.34 | $79.34 | 252 |
| 10:51 AM | $79.28 | Up $0.00 | $79.28 | $79.28 | 100 |
| 10:51 AM | $79.28 | Up $0.00 | $79.28 | $79.28 | 0 |
| 10:51 AM | $79.28 | Up $0.00 | $79.28 | $79.28 | 0 |
| 10:51 AM | $79.28 | Up $0.00 | $79.28 | $79.28 | 0 |
| 10:50 AM | $79.28 | Up $0.08 | $79.28 | $79.28 | 300 |
| 10:47 AM | $79.20 | Up $0.02 | $79.20 | $79.20 | 1,232 |
| 10:47 AM | $79.20 | Up $0.00 | $79.20 | $79.20 | 0 |
| 10:47 AM | $79.20 | Up $0.00 | $79.20 | $79.20 | 0 |
| 10:45 AM | $79.19 | Down $0.00 | $79.19 | $79.19 | 857 |
| 10:45 AM | $79.19 | Up $0.00 | $79.19 | $79.19 | 0 |
| 10:41 AM | $79.19 | Up $0.00 | $79.19 | $79.18 | 300 |
| 10:41 AM | $79.19 | Up $0.00 | $79.19 | $79.18 | 0 |
| 10:41 AM | $79.19 | Up $0.00 | $79.19 | $79.18 | 0 |
| 10:41 AM | $79.19 | Up $0.00 | $79.19 | $79.18 | 0 |
| 10:40 AM | $79.19 | Up $0.05 | $79.19 | $79.19 | 100 |
| 10:31 AM | $79.14 | Up $0.11 | $79.14 | $79.14 | 200 |
| 10:31 AM | $79.14 | Up $0.00 | $79.14 | $79.14 | 0 |
| 10:31 AM | $79.14 | Up $0.00 | $79.14 | $79.14 | 0 |
| 10:31 AM | $79.14 | Up $0.00 | $79.14 | $79.14 | 0 |
| 10:31 AM | $79.14 | Up $0.00 | $79.14 | $79.14 | 0 |
| 10:31 AM | $79.14 | Up $0.00 | $79.14 | $79.14 | 0 |
| 10:31 AM | $79.14 | Up $0.00 | $79.14 | $79.14 | 0 |
| 10:31 AM | $79.14 | Up $0.00 | $79.14 | $79.14 | 0 |
| 10:31 AM | $79.14 | Up $0.00 | $79.14 | $79.14 | 0 |
| 10:28 AM | $79.03 | Up $0.02 | $79.03 | $79.03 | 279 |
| 10:28 AM | $79.03 | Up $0.00 | $79.03 | $79.03 | 0 |
| 10:28 AM | $79.03 | Up $0.00 | $79.03 | $79.03 | 0 |
| 10:27 AM | $79.01 | Down $ -0.02 | $79.01 | $79.01 | 150 |
| 10:26 AM | $79.03 | Down $ -0.05 | $79.03 | $79.03 | 233 |
| 10:21 AM | $79.08 | Down $0.00 | $79.08 | $79.08 | 229 |
| 10:21 AM | $79.08 | Up $0.00 | $79.08 | $79.08 | 0 |
| 10:21 AM | $79.08 | Up $0.00 | $79.08 | $79.08 | 0 |
| 10:21 AM | $79.08 | Up $0.00 | $79.08 | $79.08 | 0 |
| 10:21 AM | $79.08 | Up $0.00 | $79.08 | $79.08 | 0 |
| 10:13 AM | $79.08 | Down $ -0.01 | $79.08 | $79.08 | 100 |
| 10:13 AM | $79.08 | Up $0.00 | $79.08 | $79.08 | 0 |
| 10:13 AM | $79.08 | Up $0.00 | $79.08 | $79.08 | 0 |
| 10:13 AM | $79.08 | Up $0.00 | $79.08 | $79.08 | 0 |
| 10:13 AM | $79.08 | Up $0.00 | $79.08 | $79.08 | 0 |
| 10:13 AM | $79.08 | Up $0.00 | $79.08 | $79.08 | 0 |
| 10:13 AM | $79.08 | Up $0.00 | $79.08 | $79.08 | 0 |
| 10:13 AM | $79.08 | Up $0.00 | $79.08 | $79.08 | 0 |
| 10:11 AM | $79.09 | Down $0.00 | $79.09 | $79.09 | 200 |
| 10:11 AM | $79.09 | Up $0.00 | $79.09 | $79.09 | 0 |
| 10:08 AM | $79.09 | Up $0.07 | $79.11 | $79.09 | 600 |
| 10:08 AM | $79.09 | Up $0.00 | $79.11 | $79.09 | 0 |
| 10:08 AM | $79.09 | Up $0.00 | $79.11 | $79.09 | 0 |
| 10:03 AM | $79.03 | Up $0.08 | $79.03 | $79.03 | 280 |
| 10:03 AM | $79.03 | Up $0.00 | $79.03 | $79.03 | 0 |
| 10:03 AM | $79.03 | Up $0.00 | $79.03 | $79.03 | 0 |
| 10:03 AM | $79.03 | Up $0.00 | $79.03 | $79.03 | 0 |
| 10:03 AM | $79.03 | Up $0.00 | $79.03 | $79.03 | 0 |
| 09:58 AM | $78.95 | Down $ -0.03 | $78.95 | $78.95 | 253 |
| 09:58 AM | $78.95 | Up $0.00 | $78.95 | $78.95 | 0 |
| 09:58 AM | $78.95 | Up $0.00 | $78.95 | $78.95 | 0 |
| 09:58 AM | $78.95 | Up $0.00 | $78.95 | $78.95 | 0 |
| 09:58 AM | $78.95 | Up $0.00 | $78.95 | $78.95 | 0 |
| 09:57 AM | $78.98 | Down $0.00 | $78.98 | $78.98 | 280 |
| 09:55 AM | $78.98 | Down $ -0.02 | $78.98 | $78.98 | 400 |
| 09:55 AM | $78.98 | Up $0.00 | $78.98 | $78.98 | 0 |
| 09:54 AM | $79.01 | Up $0.05 | $79.01 | $79.01 | 126 |
| 09:53 AM | $78.96 | Up $0.02 | $78.96 | $78.96 | 174 |
| 09:52 AM | $78.94 | Down $ -0.01 | $78.94 | $78.94 | 126 |
| 09:49 AM | $78.95 | Up $0.11 | $78.98 | $78.95 | 554 |
| 09:49 AM | $78.95 | Up $0.00 | $78.98 | $78.95 | 0 |
| 09:49 AM | $78.95 | Up $0.00 | $78.98 | $78.95 | 0 |
| 09:47 AM | $78.83 | Down $ -0.10 | $78.83 | $78.83 | 300 |
| 09:47 AM | $78.83 | Up $0.00 | $78.83 | $78.83 | 0 |
| 09:44 AM | $78.93 | Down $ -0.05 | $78.95 | $78.92 | 1,000 |
| 09:44 AM | $78.93 | Up $0.00 | $78.95 | $78.92 | 0 |
| 09:44 AM | $78.93 | Up $0.00 | $78.95 | $78.92 | 0 |
| 09:38 AM | $78.98 | Down $ -0.06 | $79.04 | $78.98 | 800 |
| 09:38 AM | $78.98 | Up $0.00 | $79.04 | $78.98 | 0 |
| 09:38 AM | $78.98 | Up $0.00 | $79.04 | $78.98 | 0 |
| 09:38 AM | $78.98 | Up $0.00 | $79.04 | $78.98 | 0 |
| 09:38 AM | $78.98 | Up $0.00 | $79.04 | $78.98 | 0 |
| 09:38 AM | $78.98 | Up $0.00 | $79.04 | $78.98 | 0 |
| 09:37 AM | $79.04 | Down $ -0.02 | $79.05 | $79.04 | 600 |
| 09:36 AM | $79.06 | Down $ -0.02 | $79.08 | $79.06 | 499 |
| 09:35 AM | $79.08 | Up $0.00 | $79.09 | $79.08 | 500 |
| 09:34 AM | $79.08 | Up $0.02 | $79.11 | $79.08 | 762 |
| 09:32 AM | $79.06 | Up $0.05 | $79.06 | $79.06 | 100 |
| 09:32 AM | $79.06 | Up $0.00 | $79.06 | $79.06 | 0 |
| 09:30 AM | $79.01 | Up $0.32 | $79.01 | $79.01 | 1,824 |
| 09:30 AM | $79.01 | Up $0.00 | $79.01 | $79.01 | 0 |
| Previous close | $78.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2024 | $79.00 | $79.29 | $79.29 | $78.77 | 104,087 |
| 12/07/2024 | $78.69 | $78.86 | $79.36 | $78.62 | 35,513 |
| 11/07/2024 | $77.95 | $77.94 | $78.17 | $77.77 | 41,135 |
| 10/07/2024 | $78.85 | $78.31 | $78.92 | $78.31 | 27,838 |
| 09/07/2024 | $77.91 | $77.99 | $78.01 | $77.60 | 48,848 |
| 08/07/2024 | $78.16 | $77.95 | $78.20 | $77.85 | 40,402 |
| 05/07/2024 | $77.43 | $77.35 | $77.48 | $77.32 | 77,130 |
| 03/07/2024 | $77.26 | $77.10 | $77.27 | $76.94 | 17,439 |
| 02/07/2024 | $76.62 | $76.07 | $76.66 | $76.00 | 57,669 |
| 01/07/2024 | $76.15 | $75.92 | $76.19 | $75.90 | 58,172 |
| 28/06/2024 | $75.66 | $76.09 | $76.11 | $75.50 | 75,320 |
| 27/06/2024 | $75.30 | $75.20 | $75.41 | $75.20 | 69,547 |
| 26/06/2024 | $75.61 | $75.81 | $75.82 | $75.44 | 14,920 |
| 25/06/2024 | $75.90 | $75.89 | $75.95 | $75.50 | 25,448 |
| 24/06/2024 | $75.79 | $76.40 | $76.40 | $75.76 | 137,043 |
| 21/06/2024 | $76.40 | $76.90 | $76.90 | $76.40 | 28,566 |
| 20/06/2024 | $76.82 | $77.12 | $77.18 | $76.56 | 89,552 |
| 18/06/2024 | $77.80 | $77.90 | $78.01 | $77.70 | 29,016 |
| 17/06/2024 | $77.37 | $76.58 | $77.42 | $76.58 | 44,411 |
| 14/06/2024 | $76.10 | $75.85 | $76.11 | $75.82 | 46,872 |
| 13/06/2024 | $76.35 | $76.13 | $76.46 | $75.98 | 33,275 |
| 12/06/2024 | $75.69 | $75.84 | $76.00 | $75.45 | 31,717 |
| 11/06/2024 | $74.20 | $73.63 | $74.23 | $73.60 | 43,414 |
| 10/06/2024 | $73.70 | $73.67 | $73.75 | $73.44 | 26,898 |
| 06/06/2024 | $73.31 | $73.41 | $73.43 | $73.18 | 185,020 |
| 05/06/2024 | $73.52 | $73.18 | $73.55 | $73.17 | 34,819 |
| 04/06/2024 | $72.01 | $71.59 | $72.13 | $71.56 | 47,164 |
| 03/06/2024 | $72.02 | $71.69 | $72.02 | $71.28 | 36,846 |
| 31/05/2024 | $72.22 | $70.85 | $72.22 | $70.70 | 28,124 |
| 30/05/2024 | $72.18 | $72.24 | $72.44 | $72.02 | 25,606 |
Graphs are not available, please refer to the detailed table