Find a quote
VANGUARD SP 500 INDEX ETF
138.39 Up 1.40 (1.01 %)
Delayed : 2024/10/04 15:59:32
- Previous close $136.99
- Opening $138.23
- Price Bid $137.50
- Price Ask $137.50
- Size Bid 20
- Size Ask 2
- Today High $138.46
- Today Low $137.30
- 52 Weeks High $138.46
- 52 Weeks Low $101.01
- Volume 344,491
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.36
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XTSE
- Ex Dividend Date : 2024/09/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $138.39 | Down $ -0.02 | $138.40 | $138.37 | 600 |
| 03:58 PM | $138.41 | Down $ -0.03 | $138.43 | $138.41 | 700 |
| 03:57 PM | $138.44 | Up $0.04 | $138.46 | $138.40 | 2,200 |
| 03:56 PM | $138.40 | Up $0.00 | $138.40 | $138.37 | 800 |
| 03:55 PM | $138.40 | Up $0.05 | $138.40 | $138.35 | 600 |
| 03:54 PM | $138.35 | Up $0.08 | $138.35 | $138.25 | 1,800 |
| 03:52 PM | $138.27 | Down $ -0.02 | $138.27 | $138.27 | 100 |
| 03:52 PM | $138.27 | Up $0.00 | $138.27 | $138.27 | 0 |
| 03:51 PM | $138.29 | Down $ -0.01 | $138.29 | $138.26 | 500 |
| 03:50 PM | $138.30 | Up $0.02 | $138.30 | $138.30 | 3,500 |
| 03:49 PM | $138.28 | Up $0.05 | $138.28 | $138.28 | 200 |
| 03:47 PM | $138.23 | Down $ -0.01 | $138.23 | $138.23 | 100 |
| 03:47 PM | $138.23 | Up $0.00 | $138.23 | $138.23 | 0 |
| 03:46 PM | $138.24 | Down $ -0.04 | $138.24 | $138.24 | 400 |
| 03:45 PM | $138.28 | Down $ -0.03 | $138.29 | $138.28 | 500 |
| 03:44 PM | $138.31 | Up $0.00 | $138.32 | $138.31 | 300 |
| 03:41 PM | $138.31 | Up $0.00 | $138.31 | $138.30 | 1,800 |
| 03:41 PM | $138.31 | Up $0.00 | $138.31 | $138.30 | 0 |
| 03:41 PM | $138.31 | Up $0.00 | $138.31 | $138.30 | 0 |
| 03:40 PM | $138.31 | Up $0.07 | $138.32 | $138.27 | 1,300 |
| 03:39 PM | $138.24 | Down $ -0.03 | $138.28 | $138.24 | 400 |
| 03:38 PM | $138.27 | Up $0.02 | $138.27 | $138.27 | 100 |
| 03:37 PM | $138.25 | Up $0.02 | $138.25 | $138.25 | 200 |
| 03:36 PM | $138.23 | Down $ -0.07 | $138.23 | $138.23 | 400 |
| 03:34 PM | $138.30 | Up $0.05 | $138.30 | $138.25 | 2,400 |
| 03:34 PM | $138.30 | Up $0.00 | $138.30 | $138.25 | 0 |
| 03:33 PM | $138.25 | Up $0.00 | $138.25 | $138.25 | 400 |
| 03:32 PM | $138.25 | Up $0.07 | $138.26 | $138.22 | 2,800 |
| 03:31 PM | $138.18 | Up $0.00 | $138.18 | $138.18 | 100 |
| 03:30 PM | $138.18 | Down $ -0.03 | $138.18 | $138.17 | 300 |
| 03:29 PM | $138.21 | Up $0.04 | $138.21 | $138.20 | 200 |
| 03:26 PM | $138.17 | Down $ -0.01 | $138.17 | $138.17 | 200 |
| 03:26 PM | $138.17 | Up $0.00 | $138.17 | $138.17 | 0 |
| 03:26 PM | $138.17 | Up $0.00 | $138.17 | $138.17 | 0 |
| 03:25 PM | $138.18 | Down $ -0.02 | $138.21 | $138.18 | 700 |
| 03:24 PM | $138.20 | Up $0.01 | $138.20 | $138.16 | 700 |
| 03:23 PM | $138.19 | Up $0.03 | $138.20 | $138.19 | 700 |
| 03:21 PM | $138.16 | Up $0.09 | $138.17 | $138.08 | 1,200 |
| 03:21 PM | $138.16 | Up $0.00 | $138.17 | $138.08 | 0 |
| 03:20 PM | $138.07 | Up $0.02 | $138.07 | $138.07 | 100 |
| 03:18 PM | $138.05 | Down $ -0.01 | $138.05 | $138.03 | 200 |
| 03:18 PM | $138.05 | Up $0.00 | $138.05 | $138.03 | 0 |
| 03:14 PM | $138.06 | Up $0.00 | $138.06 | $138.06 | 100 |
| 03:14 PM | $138.06 | Up $0.00 | $138.06 | $138.06 | 0 |
| 03:14 PM | $138.06 | Up $0.00 | $138.06 | $138.06 | 0 |
| 03:14 PM | $138.06 | Up $0.00 | $138.06 | $138.06 | 0 |
| 03:12 PM | $138.06 | Down $ -0.01 | $138.06 | $138.06 | 100 |
| 03:12 PM | $138.06 | Up $0.00 | $138.06 | $138.06 | 0 |
| 03:11 PM | $138.07 | Up $0.02 | $138.07 | $138.05 | 300 |
| 03:10 PM | $138.05 | Up $0.01 | $138.05 | $138.03 | 600 |
| 03:08 PM | $138.04 | Down $ -0.01 | $138.04 | $138.04 | 300 |
| 03:08 PM | $138.04 | Up $0.00 | $138.04 | $138.04 | 0 |
| 03:05 PM | $138.05 | Up $0.06 | $138.05 | $138.05 | 100 |
| 03:05 PM | $138.05 | Up $0.00 | $138.05 | $138.05 | 0 |
| 03:05 PM | $138.05 | Up $0.00 | $138.05 | $138.05 | 0 |
| 03:03 PM | $137.99 | Down $ -0.01 | $137.99 | $137.99 | 900 |
| 03:03 PM | $137.99 | Up $0.00 | $137.99 | $137.99 | 0 |
| 03:02 PM | $138.00 | Up $0.00 | $138.00 | $138.00 | 200 |
| 02:56 PM | $138.00 | Up $0.00 | $138.00 | $138.00 | 100 |
| 02:56 PM | $138.00 | Up $0.00 | $138.00 | $138.00 | 0 |
| 02:56 PM | $138.00 | Up $0.00 | $138.00 | $138.00 | 0 |
| 02:56 PM | $138.00 | Up $0.00 | $138.00 | $138.00 | 0 |
| 02:56 PM | $138.00 | Up $0.00 | $138.00 | $138.00 | 0 |
| 02:56 PM | $138.00 | Up $0.00 | $138.00 | $138.00 | 0 |
| 02:55 PM | $138.00 | Down $ -0.01 | $138.00 | $138.00 | 500 |
| 02:53 PM | $138.01 | Down $ -0.05 | $138.01 | $138.01 | 200 |
| 02:53 PM | $138.01 | Up $0.00 | $138.01 | $138.01 | 0 |
| 02:52 PM | $138.06 | Up $0.08 | $138.06 | $138.00 | 1,000 |
| 02:50 PM | $137.98 | Up $0.03 | $137.98 | $137.98 | 200 |
| 02:50 PM | $137.98 | Up $0.00 | $137.98 | $137.98 | 0 |
| 02:49 PM | $137.95 | Down $ -0.01 | $137.95 | $137.95 | 200 |
| 02:48 PM | $137.96 | Up $0.03 | $137.96 | $137.96 | 300 |
| 02:47 PM | $137.93 | Down $ -0.01 | $137.93 | $137.93 | 200 |
| 02:46 PM | $137.94 | Up $0.02 | $137.94 | $137.94 | 500 |
| 02:45 PM | $137.92 | Up $0.00 | $137.92 | $137.92 | 100 |
| 02:44 PM | $137.92 | Up $0.01 | $137.92 | $137.92 | 300 |
| 02:43 PM | $137.91 | Down $ -0.02 | $137.91 | $137.91 | 100 |
| 02:42 PM | $137.93 | Down $ -0.02 | $137.93 | $137.93 | 100 |
| 02:41 PM | $137.95 | Up $0.02 | $137.95 | $137.95 | 100 |
| 02:40 PM | $137.93 | Up $0.01 | $137.93 | $137.93 | 100 |
| 02:36 PM | $137.92 | Down $ -0.01 | $137.92 | $137.92 | 100 |
| 02:36 PM | $137.92 | Up $0.00 | $137.92 | $137.92 | 0 |
| 02:36 PM | $137.92 | Up $0.00 | $137.92 | $137.92 | 0 |
| 02:36 PM | $137.92 | Up $0.00 | $137.92 | $137.92 | 0 |
| 02:35 PM | $137.93 | Down $ -0.02 | $137.94 | $137.93 | 200 |
| 02:34 PM | $137.95 | Up $0.02 | $137.95 | $137.95 | 200 |
| 02:31 PM | $137.93 | Up $0.01 | $137.93 | $137.93 | 100 |
| 02:31 PM | $137.93 | Up $0.00 | $137.93 | $137.93 | 0 |
| 02:31 PM | $137.93 | Up $0.00 | $137.93 | $137.93 | 0 |
| 02:30 PM | $137.92 | Up $0.01 | $137.92 | $137.92 | 200 |
| 02:26 PM | $137.91 | Up $0.01 | $137.91 | $137.91 | 100 |
| 02:26 PM | $137.91 | Up $0.00 | $137.91 | $137.91 | 0 |
| 02:26 PM | $137.91 | Up $0.00 | $137.91 | $137.91 | 0 |
| 02:26 PM | $137.91 | Up $0.00 | $137.91 | $137.91 | 0 |
| 02:24 PM | $137.90 | Down $ -0.02 | $137.90 | $137.90 | 3,500 |
| 02:24 PM | $137.90 | Up $0.00 | $137.90 | $137.90 | 0 |
| 02:22 PM | $137.92 | Up $0.12 | $137.92 | $137.91 | 200 |
| 02:22 PM | $137.92 | Up $0.00 | $137.92 | $137.91 | 0 |
| 02:17 PM | $137.80 | Up $0.03 | $137.80 | $137.80 | 200 |
| 02:17 PM | $137.80 | Up $0.00 | $137.80 | $137.80 | 0 |
| 02:17 PM | $137.80 | Up $0.00 | $137.80 | $137.80 | 0 |
| 02:17 PM | $137.80 | Up $0.00 | $137.80 | $137.80 | 0 |
| 02:17 PM | $137.80 | Up $0.00 | $137.80 | $137.80 | 0 |
| 02:16 PM | $137.77 | Down $ -0.01 | $137.77 | $137.77 | 100 |
| 02:15 PM | $137.78 | Up $0.00 | $137.78 | $137.78 | 100 |
| 02:14 PM | $137.78 | Up $0.04 | $137.79 | $137.78 | 200 |
| 02:13 PM | $137.74 | Down $ -0.03 | $137.75 | $137.74 | 4,100 |
| 02:12 PM | $137.77 | Down $ -0.05 | $137.81 | $137.77 | 900 |
| 02:09 PM | $137.82 | Up $0.02 | $137.82 | $137.81 | 200 |
| 02:09 PM | $137.82 | Up $0.00 | $137.82 | $137.81 | 0 |
| 02:09 PM | $137.82 | Up $0.00 | $137.82 | $137.81 | 0 |
| 02:08 PM | $137.80 | Up $0.00 | $137.80 | $137.80 | 300 |
| 02:07 PM | $137.80 | Up $0.01 | $137.80 | $137.80 | 100 |
| 02:03 PM | $137.79 | Up $0.01 | $137.80 | $137.79 | 900 |
| 02:03 PM | $137.79 | Up $0.00 | $137.80 | $137.79 | 0 |
| 02:03 PM | $137.79 | Up $0.00 | $137.80 | $137.79 | 0 |
| 02:03 PM | $137.79 | Up $0.00 | $137.80 | $137.79 | 0 |
| 02:01 PM | $137.78 | Up $0.01 | $137.78 | $137.78 | 200 |
| 02:01 PM | $137.78 | Up $0.00 | $137.78 | $137.78 | 0 |
| 02:00 PM | $137.77 | Up $0.03 | $137.77 | $137.77 | 600 |
| 01:59 PM | $137.74 | Down $ -0.10 | $137.80 | $137.74 | 1,300 |
| 01:58 PM | $137.84 | Down $ -0.02 | $137.84 | $137.84 | 100 |
| 01:55 PM | $137.86 | Down $ -0.04 | $137.86 | $137.86 | 300 |
| 01:55 PM | $137.86 | Up $0.00 | $137.86 | $137.86 | 0 |
| 01:55 PM | $137.86 | Up $0.00 | $137.86 | $137.86 | 0 |
| 01:53 PM | $137.90 | Up $0.05 | $137.90 | $137.90 | 1,200 |
| 01:53 PM | $137.90 | Up $0.00 | $137.90 | $137.90 | 0 |
| 01:52 PM | $137.85 | Down $ -0.06 | $137.90 | $137.85 | 400 |
| 01:51 PM | $137.91 | Down $ -0.10 | $137.91 | $137.91 | 300 |
| 01:46 PM | $138.01 | Up $0.00 | $138.01 | $138.01 | 2,000 |
| 01:46 PM | $138.01 | Up $0.00 | $138.01 | $138.01 | 0 |
| 01:46 PM | $138.01 | Up $0.00 | $138.01 | $138.01 | 0 |
| 01:46 PM | $138.01 | Up $0.00 | $138.01 | $138.01 | 0 |
| 01:46 PM | $138.01 | Up $0.00 | $138.01 | $138.01 | 0 |
| 01:45 PM | $138.01 | Up $0.00 | $138.02 | $138.01 | 500 |
| 01:44 PM | $138.01 | Up $0.04 | $138.01 | $138.01 | 300 |
| 01:43 PM | $137.97 | Up $0.08 | $137.97 | $137.96 | 200 |
| 01:42 PM | $137.89 | Up $0.02 | $137.89 | $137.89 | 200 |
| 01:40 PM | $137.87 | Down $ -0.01 | $137.87 | $137.87 | 100 |
| 01:40 PM | $137.87 | Up $0.00 | $137.87 | $137.87 | 0 |
| 01:39 PM | $137.88 | Up $0.09 | $137.88 | $137.88 | 100 |
| 01:38 PM | $137.79 | Up $0.09 | $137.79 | $137.73 | 4,000 |
| 01:37 PM | $137.70 | Down $ -0.22 | $137.81 | $137.69 | 4,400 |
| 01:35 PM | $137.92 | Down $ -0.05 | $137.97 | $137.92 | 500 |
| 01:35 PM | $137.92 | Up $0.00 | $137.97 | $137.92 | 0 |
| 01:34 PM | $137.97 | Down $ -0.03 | $137.97 | $137.97 | 100 |
| 01:30 PM | $138.00 | Up $0.02 | $138.00 | $138.00 | 300 |
| 01:30 PM | $138.00 | Up $0.00 | $138.00 | $138.00 | 0 |
| 01:30 PM | $138.00 | Up $0.00 | $138.00 | $138.00 | 0 |
| 01:30 PM | $138.00 | Up $0.00 | $138.00 | $138.00 | 0 |
| 01:29 PM | $137.98 | Down $ -0.02 | $137.99 | $137.98 | 1,400 |
| 01:26 PM | $138.00 | Down $ -0.02 | $138.02 | $138.00 | 500 |
| 01:26 PM | $138.00 | Up $0.00 | $138.02 | $138.00 | 0 |
| 01:26 PM | $138.00 | Up $0.00 | $138.02 | $138.00 | 0 |
| 01:24 PM | $138.02 | Down $ -0.02 | $138.03 | $138.02 | 51,900 |
| 01:24 PM | $138.02 | Up $0.00 | $138.03 | $138.02 | 0 |
| 01:23 PM | $138.04 | Up $0.00 | $138.04 | $138.02 | 9,400 |
| 01:21 PM | $138.04 | Down $ -0.01 | $138.04 | $138.02 | 34,700 |
| 01:21 PM | $138.04 | Up $0.00 | $138.04 | $138.02 | 0 |
| 01:20 PM | $138.05 | Up $0.03 | $138.05 | $138.04 | 400 |
| 01:18 PM | $138.02 | Up $0.01 | $138.02 | $138.02 | 100 |
| 01:18 PM | $138.02 | Up $0.00 | $138.02 | $138.02 | 0 |
| 01:17 PM | $138.01 | Up $0.04 | $138.01 | $138.01 | 500 |
| 01:14 PM | $137.97 | Up $0.03 | $137.97 | $137.97 | 100 |
| 01:14 PM | $137.97 | Up $0.00 | $137.97 | $137.97 | 0 |
| 01:14 PM | $137.97 | Up $0.00 | $137.97 | $137.97 | 0 |
| 01:13 PM | $137.94 | Up $0.00 | $137.96 | $137.94 | 400 |
| 01:11 PM | $137.94 | Up $0.04 | $137.94 | $137.94 | 100 |
| 01:11 PM | $137.94 | Up $0.00 | $137.94 | $137.94 | 0 |
| 01:09 PM | $137.90 | Down $ -0.02 | $137.90 | $137.90 | 300 |
| 01:09 PM | $137.90 | Up $0.00 | $137.90 | $137.90 | 0 |
| 01:08 PM | $137.92 | Up $0.00 | $137.92 | $137.92 | 200 |
| 01:06 PM | $137.92 | Up $0.02 | $137.92 | $137.92 | 100 |
| 01:06 PM | $137.92 | Up $0.00 | $137.92 | $137.92 | 0 |
| 01:05 PM | $137.90 | Down $ -0.07 | $137.92 | $137.90 | 600 |
| 01:04 PM | $137.97 | Up $0.00 | $137.97 | $137.97 | 100 |
| 01:03 PM | $137.97 | Up $0.03 | $137.97 | $137.97 | 200 |
| 01:02 PM | $137.94 | Down $ -0.05 | $137.96 | $137.94 | 600 |
| 01:00 PM | $137.99 | Up $0.00 | $137.99 | $137.97 | 200 |
| 01:00 PM | $137.99 | Up $0.00 | $137.99 | $137.97 | 0 |
| 12:59 PM | $137.99 | Up $0.01 | $137.99 | $137.97 | 200 |
| 12:57 PM | $137.98 | Down $ -0.02 | $138.00 | $137.98 | 600 |
| 12:57 PM | $137.98 | Up $0.00 | $138.00 | $137.98 | 0 |
| 12:55 PM | $138.00 | Up $0.08 | $138.00 | $138.00 | 100 |
| 12:55 PM | $138.00 | Up $0.00 | $138.00 | $138.00 | 0 |
| 12:52 PM | $137.92 | Down $ -0.04 | $137.92 | $137.92 | 100 |
| 12:52 PM | $137.92 | Up $0.00 | $137.92 | $137.92 | 0 |
| 12:52 PM | $137.92 | Up $0.00 | $137.92 | $137.92 | 0 |
| 12:51 PM | $137.96 | Down $ -0.08 | $137.97 | $137.96 | 200 |
| 12:50 PM | $138.04 | Down $ -0.01 | $138.04 | $138.04 | 100 |
| 12:47 PM | $138.05 | Down $ -0.03 | $138.05 | $138.05 | 100 |
| 12:47 PM | $138.05 | Up $0.00 | $138.05 | $138.05 | 0 |
| 12:47 PM | $138.05 | Up $0.00 | $138.05 | $138.05 | 0 |
| 12:46 PM | $138.08 | Up $0.02 | $138.08 | $138.08 | 100 |
| 12:45 PM | $138.06 | Up $0.00 | $138.06 | $138.06 | 100 |
| 12:44 PM | $138.06 | Up $0.09 | $138.06 | $138.03 | 500 |
| 12:42 PM | $137.97 | Up $0.03 | $137.97 | $137.97 | 400 |
| 12:42 PM | $137.97 | Up $0.00 | $137.97 | $137.97 | 0 |
| 12:41 PM | $137.94 | Down $ -0.03 | $137.94 | $137.94 | 100 |
| 12:40 PM | $137.97 | Down $ -0.03 | $137.97 | $137.97 | 200 |
| 12:39 PM | $138.00 | Up $0.06 | $138.00 | $137.97 | 6,100 |
| 12:38 PM | $137.94 | Up $0.06 | $137.94 | $137.94 | 100 |
| 12:37 PM | $137.88 | Up $0.08 | $137.88 | $137.86 | 300 |
| 12:35 PM | $137.80 | Up $0.08 | $137.80 | $137.80 | 400 |
| 12:35 PM | $137.80 | Up $0.00 | $137.80 | $137.80 | 0 |
| 12:34 PM | $137.72 | Up $0.00 | $137.72 | $137.71 | 300 |
| 12:30 PM | $137.72 | Up $0.00 | $137.72 | $137.72 | 300 |
| 12:30 PM | $137.72 | Up $0.00 | $137.72 | $137.72 | 0 |
| 12:30 PM | $137.72 | Up $0.00 | $137.72 | $137.72 | 0 |
| 12:30 PM | $137.72 | Up $0.00 | $137.72 | $137.72 | 0 |
| 12:27 PM | $137.72 | Up $0.03 | $137.72 | $137.72 | 200 |
| 12:27 PM | $137.72 | Up $0.00 | $137.72 | $137.72 | 0 |
| 12:27 PM | $137.72 | Up $0.00 | $137.72 | $137.72 | 0 |
| 12:26 PM | $137.69 | Up $0.02 | $137.69 | $137.65 | 400 |
| 12:25 PM | $137.67 | Down $ -0.10 | $137.67 | $137.67 | 100 |
| 12:24 PM | $137.77 | Down $ -0.01 | $137.77 | $137.77 | 100 |
| 12:23 PM | $137.78 | Down $ -0.06 | $137.78 | $137.78 | 200 |
| 12:20 PM | $137.84 | Up $0.06 | $137.84 | $137.80 | 300 |
| 12:20 PM | $137.84 | Up $0.00 | $137.84 | $137.80 | 0 |
| 12:20 PM | $137.84 | Up $0.00 | $137.84 | $137.80 | 0 |
| 12:17 PM | $137.78 | Up $0.02 | $137.78 | $137.78 | 100 |
| 12:17 PM | $137.78 | Up $0.00 | $137.78 | $137.78 | 0 |
| 12:17 PM | $137.78 | Up $0.00 | $137.78 | $137.78 | 0 |
| 12:15 PM | $137.76 | Up $0.01 | $137.76 | $137.76 | 300 |
| 12:15 PM | $137.76 | Up $0.00 | $137.76 | $137.76 | 0 |
| 12:14 PM | $137.75 | Up $0.00 | $137.75 | $137.75 | 100 |
| 12:12 PM | $137.75 | Down $ -0.03 | $137.80 | $137.75 | 200 |
| 12:12 PM | $137.75 | Up $0.00 | $137.80 | $137.75 | 0 |
| 12:11 PM | $137.78 | Up $0.03 | $137.78 | $137.78 | 1,000 |
| 12:09 PM | $137.75 | Down $ -0.10 | $137.75 | $137.75 | 100 |
| 12:09 PM | $137.75 | Up $0.00 | $137.75 | $137.75 | 0 |
| 12:07 PM | $137.85 | Down $ -0.02 | $137.85 | $137.85 | 100 |
| 12:07 PM | $137.85 | Up $0.00 | $137.85 | $137.85 | 0 |
| 12:06 PM | $137.87 | Down $ -0.01 | $137.87 | $137.87 | 600 |
| 12:04 PM | $137.88 | Up $0.01 | $137.88 | $137.88 | 100 |
| 12:04 PM | $137.88 | Up $0.00 | $137.88 | $137.88 | 0 |
| 12:03 PM | $137.87 | Down $ -0.01 | $137.87 | $137.87 | 100 |
| 12:02 PM | $137.88 | Up $0.04 | $137.89 | $137.88 | 500 |
| 12:01 PM | $137.84 | Up $0.02 | $137.84 | $137.84 | 400 |
| 12:00 PM | $137.82 | Up $0.01 | $137.82 | $137.82 | 500 |
| 11:59 AM | $137.81 | Up $0.03 | $137.81 | $137.81 | 200 |
| 11:58 AM | $137.78 | Down $ -0.02 | $137.78 | $137.78 | 100 |
| 11:57 AM | $137.80 | Up $0.04 | $137.80 | $137.75 | 400 |
| 11:56 AM | $137.76 | Up $0.03 | $137.76 | $137.76 | 100 |
| 11:54 AM | $137.73 | Up $0.05 | $137.73 | $137.73 | 100 |
| 11:54 AM | $137.73 | Up $0.00 | $137.73 | $137.73 | 0 |
| 11:53 AM | $137.68 | Up $0.03 | $137.68 | $137.68 | 1,200 |
| 11:52 AM | $137.65 | Up $0.08 | $137.65 | $137.63 | 1,200 |
| 11:51 AM | $137.57 | Up $0.03 | $137.57 | $137.57 | 2,100 |
| 11:50 AM | $137.54 | Up $0.00 | $137.54 | $137.54 | 100 |
| 11:49 AM | $137.54 | Down $ -0.04 | $137.58 | $137.50 | 1,600 |
| 11:48 AM | $137.58 | Up $0.01 | $137.62 | $137.58 | 400 |
| 11:46 AM | $137.57 | Up $0.01 | $137.57 | $137.57 | 300 |
| 11:46 AM | $137.57 | Up $0.00 | $137.57 | $137.57 | 0 |
| 11:45 AM | $137.56 | Down $ -0.03 | $137.58 | $137.56 | 200 |
| 11:43 AM | $137.59 | Up $0.05 | $137.59 | $137.57 | 200 |
| 11:43 AM | $137.59 | Up $0.00 | $137.59 | $137.57 | 0 |
| 11:40 AM | $137.54 | Up $0.08 | $137.57 | $137.54 | 300 |
| 11:40 AM | $137.54 | Up $0.00 | $137.57 | $137.54 | 0 |
| 11:40 AM | $137.54 | Up $0.00 | $137.57 | $137.54 | 0 |
| 11:39 AM | $137.46 | Down $ -0.03 | $137.46 | $137.46 | 100 |
| 11:38 AM | $137.49 | Up $0.00 | $137.49 | $137.49 | 100 |
| 11:37 AM | $137.49 | Up $0.01 | $137.50 | $137.49 | 11,100 |
| 11:36 AM | $137.48 | Up $0.00 | $137.50 | $137.48 | 400 |
| 11:35 AM | $137.48 | Up $0.07 | $137.49 | $137.48 | 200 |
| 11:33 AM | $137.41 | Down $ -0.02 | $137.43 | $137.41 | 600 |
| 11:33 AM | $137.41 | Up $0.00 | $137.43 | $137.41 | 0 |
| 11:32 AM | $137.43 | Down $ -0.03 | $137.44 | $137.39 | 600 |
| 11:30 AM | $137.46 | Down $ -0.04 | $137.50 | $137.46 | 700 |
| 11:30 AM | $137.46 | Up $0.00 | $137.50 | $137.46 | 0 |
| 11:29 AM | $137.50 | Up $0.05 | $137.55 | $137.50 | 200 |
| 11:27 AM | $137.45 | Down $ -0.06 | $137.45 | $137.45 | 100 |
| 11:27 AM | $137.45 | Up $0.00 | $137.45 | $137.45 | 0 |
| 11:26 AM | $137.51 | Up $0.00 | $137.51 | $137.51 | 500 |
| 11:25 AM | $137.51 | Down $ -0.06 | $137.54 | $137.51 | 500 |
| 11:24 AM | $137.57 | Up $0.10 | $137.57 | $137.53 | 200 |
| 11:23 AM | $137.47 | Down $ -0.03 | $137.47 | $137.47 | 100 |
| 11:22 AM | $137.50 | Down $ -0.13 | $137.62 | $137.49 | 1,600 |
| 11:21 AM | $137.63 | Up $0.05 | $137.63 | $137.62 | 400 |
| 11:20 AM | $137.58 | Down $ -0.13 | $137.66 | $137.58 | 800 |
| 11:19 AM | $137.71 | Down $ -0.03 | $137.71 | $137.71 | 200 |
| 11:18 AM | $137.74 | Up $0.14 | $137.74 | $137.72 | 200 |
| 11:15 AM | $137.60 | Down $ -0.04 | $137.60 | $137.60 | 500 |
| 11:15 AM | $137.60 | Up $0.00 | $137.60 | $137.60 | 0 |
| 11:15 AM | $137.60 | Up $0.00 | $137.60 | $137.60 | 0 |
| 11:14 AM | $137.64 | Down $ -0.17 | $137.73 | $137.64 | 1,000 |
| 11:11 AM | $137.81 | Up $0.01 | $137.81 | $137.81 | 100 |
| 11:11 AM | $137.81 | Up $0.00 | $137.81 | $137.81 | 0 |
| 11:11 AM | $137.81 | Up $0.00 | $137.81 | $137.81 | 0 |
| 11:09 AM | $137.80 | Down $ -0.06 | $137.80 | $137.80 | 400 |
| 11:09 AM | $137.80 | Up $0.00 | $137.80 | $137.80 | 0 |
| 11:08 AM | $137.86 | Up $0.04 | $137.86 | $137.86 | 200 |
| 11:07 AM | $137.82 | Up $0.00 | $137.82 | $137.82 | 100 |
| 11:06 AM | $137.82 | Up $0.02 | $137.84 | $137.82 | 500 |
| 11:05 AM | $137.80 | Up $0.01 | $137.80 | $137.77 | 1,400 |
| 11:04 AM | $137.79 | Up $0.01 | $137.79 | $137.78 | 200 |
| 11:03 AM | $137.78 | Down $ -0.02 | $137.78 | $137.78 | 100 |
| 11:02 AM | $137.80 | Up $0.05 | $137.80 | $137.80 | 200 |
| 11:00 AM | $137.75 | Up $0.05 | $137.75 | $137.75 | 500 |
| 11:00 AM | $137.75 | Up $0.00 | $137.75 | $137.75 | 0 |
| 10:59 AM | $137.70 | Up $0.05 | $137.70 | $137.70 | 100 |
| 10:58 AM | $137.65 | Up $0.00 | $137.65 | $137.65 | 100 |
| 10:56 AM | $137.65 | Up $0.03 | $137.65 | $137.63 | 200 |
| 10:56 AM | $137.65 | Up $0.00 | $137.65 | $137.63 | 0 |
| 10:54 AM | $137.62 | Down $ -0.03 | $137.64 | $137.62 | 300 |
| 10:54 AM | $137.62 | Up $0.00 | $137.64 | $137.62 | 0 |
| 10:53 AM | $137.65 | Down $ -0.04 | $137.71 | $137.62 | 1,200 |
| 10:52 AM | $137.69 | Up $0.09 | $137.70 | $137.69 | 1,600 |
| 10:51 AM | $137.60 | Up $0.00 | $137.60 | $137.60 | 700 |
| 10:50 AM | $137.60 | Up $0.11 | $137.60 | $137.57 | 200 |
| 10:47 AM | $137.49 | Down $ -0.03 | $137.49 | $137.47 | 800 |
| 10:47 AM | $137.49 | Up $0.00 | $137.49 | $137.47 | 0 |
| 10:47 AM | $137.49 | Up $0.00 | $137.49 | $137.47 | 0 |
| 10:46 AM | $137.52 | Up $0.01 | $137.53 | $137.52 | 200 |
| 10:45 AM | $137.51 | Down $ -0.03 | $137.56 | $137.51 | 500 |
| 10:44 AM | $137.54 | Up $0.04 | $137.54 | $137.52 | 4,100 |
| 10:43 AM | $137.50 | Up $0.05 | $137.50 | $137.50 | 100 |
| 10:42 AM | $137.45 | Down $ -0.07 | $137.45 | $137.45 | 100 |
| 10:41 AM | $137.52 | Up $0.07 | $137.52 | $137.52 | 100 |
| 10:40 AM | $137.45 | Up $0.05 | $137.45 | $137.45 | 300 |
| 10:39 AM | $137.40 | Up $0.06 | $137.40 | $137.40 | 100 |
| 10:37 AM | $137.34 | Down $ -0.08 | $137.34 | $137.34 | 200 |
| 10:37 AM | $137.34 | Up $0.00 | $137.34 | $137.34 | 0 |
| 10:36 AM | $137.42 | Up $0.03 | $137.42 | $137.42 | 1,000 |
| 10:34 AM | $137.39 | Up $0.02 | $137.39 | $137.39 | 100 |
| 10:34 AM | $137.39 | Up $0.00 | $137.39 | $137.39 | 0 |
| 10:33 AM | $137.37 | Down $ -0.04 | $137.43 | $137.34 | 8,600 |
| 10:32 AM | $137.41 | Up $0.01 | $137.41 | $137.36 | 1,500 |
| 10:31 AM | $137.40 | Up $0.05 | $137.41 | $137.31 | 3,000 |
| 10:30 AM | $137.35 | Down $ -0.06 | $137.37 | $137.35 | 800 |
| 10:29 AM | $137.41 | Up $0.05 | $137.41 | $137.41 | 100 |
| 10:28 AM | $137.36 | Up $0.06 | $137.36 | $137.35 | 200 |
| 10:27 AM | $137.30 | Down $ -0.16 | $137.44 | $137.30 | 3,000 |
| 10:26 AM | $137.46 | Down $ -0.09 | $137.48 | $137.46 | 1,900 |
| 10:25 AM | $137.55 | Up $0.09 | $137.55 | $137.55 | 100 |
| 10:24 AM | $137.46 | Up $0.01 | $137.46 | $137.46 | 100 |
| 10:23 AM | $137.45 | Down $ -0.14 | $137.52 | $137.45 | 1,000 |
| 10:22 AM | $137.59 | Down $ -0.01 | $137.60 | $137.58 | 800 |
| 10:21 AM | $137.60 | Up $0.00 | $137.60 | $137.60 | 600 |
| 10:20 AM | $137.60 | Down $ -0.11 | $137.71 | $137.60 | 1,700 |
| 10:19 AM | $137.71 | Down $ -0.12 | $137.76 | $137.71 | 500 |
| 10:17 AM | $137.83 | Up $0.20 | $137.83 | $137.74 | 1,400 |
| 10:17 AM | $137.83 | Up $0.00 | $137.83 | $137.74 | 0 |
| 10:16 AM | $137.63 | Up $0.05 | $137.63 | $137.62 | 2,000 |
| 10:15 AM | $137.58 | Up $0.02 | $137.58 | $137.57 | 2,300 |
| 10:14 AM | $137.56 | Down $ -0.03 | $137.56 | $137.56 | 2,200 |
| 10:13 AM | $137.59 | Up $0.08 | $137.60 | $137.53 | 1,900 |
| 10:12 AM | $137.51 | Down $ -0.02 | $137.51 | $137.51 | 100 |
| 10:11 AM | $137.53 | Up $0.12 | $137.53 | $137.49 | 2,600 |
| 10:10 AM | $137.41 | Down $ -0.12 | $137.43 | $137.41 | 200 |
| 10:09 AM | $137.53 | Down $ -0.28 | $137.53 | $137.50 | 2,500 |
| 10:07 AM | $137.81 | Down $ -0.07 | $137.81 | $137.81 | 600 |
| 10:07 AM | $137.81 | Up $0.00 | $137.81 | $137.81 | 0 |
| 10:06 AM | $137.88 | Up $0.00 | $137.89 | $137.88 | 300 |
| 10:05 AM | $137.88 | Down $ -0.03 | $137.88 | $137.88 | 200 |
| 10:04 AM | $137.91 | Down $ -0.01 | $137.91 | $137.91 | 500 |
| 10:03 AM | $137.92 | Up $0.09 | $137.92 | $137.90 | 16,000 |
| 10:02 AM | $137.83 | Up $0.03 | $137.84 | $137.83 | 1,300 |
| 10:01 AM | $137.80 | Up $0.02 | $137.80 | $137.80 | 100 |
| 09:58 AM | $137.78 | Down $ -0.02 | $137.78 | $137.78 | 100 |
| 09:58 AM | $137.78 | Up $0.00 | $137.78 | $137.78 | 0 |
| 09:58 AM | $137.78 | Up $0.00 | $137.78 | $137.78 | 0 |
| 09:57 AM | $137.80 | Down $ -0.02 | $137.80 | $137.77 | 400 |
| 09:56 AM | $137.82 | Down $ -0.24 | $138.00 | $137.82 | 1,600 |
| 09:54 AM | $138.06 | Down $ -0.09 | $138.06 | $138.06 | 100 |
| 09:54 AM | $138.06 | Up $0.00 | $138.06 | $138.06 | 0 |
| 09:53 AM | $138.15 | Down $ -0.05 | $138.15 | $138.15 | 300 |
| 09:51 AM | $138.20 | Up $0.01 | $138.21 | $138.20 | 400 |
| 09:51 AM | $138.20 | Up $0.00 | $138.21 | $138.20 | 0 |
| 09:50 AM | $138.19 | Down $ -0.05 | $138.27 | $138.19 | 1,400 |
| 09:49 AM | $138.24 | Up $0.02 | $138.24 | $138.22 | 300 |
| 09:48 AM | $138.22 | Up $0.02 | $138.24 | $138.22 | 1,000 |
| 09:47 AM | $138.20 | Down $ -0.02 | $138.20 | $138.20 | 100 |
| 09:46 AM | $138.22 | Down $ -0.04 | $138.23 | $138.20 | 300 |
| 09:45 AM | $138.26 | Up $0.06 | $138.26 | $138.21 | 300 |
| 09:44 AM | $138.20 | Down $ -0.05 | $138.26 | $138.20 | 500 |
| 09:43 AM | $138.25 | Down $ -0.01 | $138.25 | $138.25 | 100 |
| 09:42 AM | $138.26 | Up $0.00 | $138.26 | $138.26 | 100 |
| 09:41 AM | $138.26 | Up $0.02 | $138.26 | $138.20 | 2,500 |
| 09:39 AM | $138.24 | Up $0.04 | $138.24 | $138.21 | 800 |
| 09:39 AM | $138.24 | Up $0.00 | $138.24 | $138.21 | 0 |
| 09:38 AM | $138.20 | Up $0.08 | $138.20 | $138.20 | 200 |
| 09:37 AM | $138.12 | Down $ -0.13 | $138.20 | $138.12 | 600 |
| 09:36 AM | $138.25 | Down $ -0.04 | $138.35 | $138.25 | 2,000 |
| 09:35 AM | $138.29 | Up $0.09 | $138.29 | $138.28 | 500 |
| 09:34 AM | $138.20 | Up $0.06 | $138.20 | $138.15 | 200 |
| 09:33 AM | $138.14 | Up $0.01 | $138.14 | $138.10 | 900 |
| 09:32 AM | $138.13 | Down $ -0.04 | $138.20 | $138.13 | 800 |
| 09:31 AM | $138.17 | Down $ -0.12 | $138.21 | $138.17 | 300 |
| 09:30 AM | $138.29 | Up $1.30 | $138.39 | $138.23 | 30,400 |
| Previous close | $136.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/10/2024 | $138.39 | $137.82 | $138.46 | $137.65 | 179,400 |
| 03/10/2024 | $136.99 | $136.90 | $137.05 | $136.21 | 120,900 |
| 02/10/2024 | $136.60 | $136.65 | $136.81 | $136.32 | 50,200 |
| 01/10/2024 | $136.51 | $136.43 | $137.07 | $136.23 | 159,600 |
| 30/09/2024 | $138.05 | $137.47 | $138.20 | $136.85 | 176,300 |
| 27/09/2024 | $137.44 | $137.58 | $137.75 | $137.30 | 80,000 |
| 26/09/2024 | $137.68 | $137.56 | $137.69 | $137.15 | 87,700 |
| 25/09/2024 | $137.23 | $137.18 | $137.23 | $136.87 | 64,100 |
| 24/09/2024 | $137.00 | $137.22 | $137.24 | $136.69 | 68,900 |
| 23/09/2024 | $137.33 | $137.26 | $137.35 | $136.91 | 87,200 |
| 20/09/2024 | $137.50 | $137.27 | $137.75 | $137.11 | 85,800 |
| 19/09/2024 | $137.69 | $137.63 | $138.10 | $137.63 | 126,800 |
| 18/09/2024 | $136.02 | $135.96 | $137.15 | $135.86 | 243,700 |
| 17/09/2024 | $136.21 | $136.69 | $136.73 | $135.75 | 96,700 |
| 16/09/2024 | $136.04 | $135.79 | $136.12 | $135.65 | 75,900 |
| 13/09/2024 | $135.87 | $135.97 | $136.20 | $135.73 | 105,700 |
| 12/09/2024 | $135.00 | $134.13 | $135.24 | $134.13 | 71,400 |
| 11/09/2024 | $133.88 | $131.70 | $134.06 | $131.69 | 109,400 |
| 10/09/2024 | $132.81 | $131.72 | $132.89 | $131.60 | 71,700 |
| 09/09/2024 | $131.81 | $131.73 | $132.02 | $131.34 | 147,500 |
| 06/09/2024 | $130.37 | $130.43 | $130.75 | $130.19 | 164,700 |
| 05/09/2024 | $132.00 | $131.70 | $132.42 | $131.63 | 104,200 |
| 04/09/2024 | $132.53 | $132.78 | $133.03 | $132.19 | 124,700 |
| 03/09/2024 | $133.05 | $133.90 | $134.05 | $132.54 | 171,500 |
| 30/08/2024 | $135.19 | $134.15 | $135.26 | $133.96 | 88,600 |
| 29/08/2024 | $133.96 | $134.82 | $135.03 | $133.69 | 112,500 |
| 28/08/2024 | $133.92 | $133.83 | $134.06 | $133.17 | 72,600 |
| 27/08/2024 | $134.34 | $134.24 | $134.58 | $134.17 | 72,400 |
| 26/08/2024 | $134.55 | $134.34 | $134.65 | $134.09 | 103,900 |
| 23/08/2024 | $135.15 | $134.69 | $135.25 | $134.12 | 69,500 |
Graphs are not available, please refer to the detailed table