Find a quote
iSHARES CORE SP 500 IDX ETF CAD HEDGED
58.88 Up 0.10 (0.17 %)
Delayed : 2024/07/15 15:59:59
- Previous close $58.78
- Opening $58.94
- Price Bid $59.02
- Price Ask $59.02
- Size Bid 59
- Size Ask 59
- Today High $59.20
- Today Low $58.69
- 52 Weeks High $59.20
- 52 Weeks Low $43.31
- Volume 151,535
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.28
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XTSE
- Ex Dividend Date : 2024/06/25
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $58.88 | Up $0.08 | $58.88 | $58.78 | 4,000 |
| 03:58 PM | $58.80 | Up $0.00 | $58.80 | $58.79 | 800 |
| 03:57 PM | $58.80 | Down $ -0.01 | $58.80 | $58.80 | 200 |
| 03:56 PM | $58.81 | Up $0.01 | $58.81 | $58.81 | 100 |
| 03:55 PM | $58.80 | Up $0.11 | $58.80 | $58.80 | 100 |
| 03:51 PM | $58.69 | Down $ -0.02 | $58.71 | $58.69 | 1,100 |
| 03:51 PM | $58.69 | Up $0.00 | $58.71 | $58.69 | 0 |
| 03:51 PM | $58.69 | Up $0.00 | $58.71 | $58.69 | 0 |
| 03:51 PM | $58.69 | Up $0.00 | $58.71 | $58.69 | 0 |
| 03:50 PM | $58.71 | Down $ -0.05 | $58.74 | $58.71 | 800 |
| 03:48 PM | $58.76 | Up $0.01 | $58.76 | $58.76 | 400 |
| 03:48 PM | $58.76 | Up $0.00 | $58.76 | $58.76 | 0 |
| 03:47 PM | $58.75 | Down $ -0.04 | $58.75 | $58.75 | 200 |
| 03:45 PM | $58.79 | Down $ -0.01 | $58.79 | $58.79 | 800 |
| 03:45 PM | $58.79 | Up $0.00 | $58.79 | $58.79 | 0 |
| 03:44 PM | $58.80 | Down $ -0.05 | $58.80 | $58.80 | 1,200 |
| 03:40 PM | $58.85 | Down $ -0.02 | $58.85 | $58.85 | 2,900 |
| 03:40 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 03:40 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 03:40 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 03:38 PM | $58.87 | Down $ -0.03 | $58.87 | $58.87 | 100 |
| 03:38 PM | $58.87 | Up $0.00 | $58.87 | $58.87 | 0 |
| 03:36 PM | $58.90 | Down $ -0.03 | $58.92 | $58.90 | 1,600 |
| 03:36 PM | $58.90 | Up $0.00 | $58.92 | $58.90 | 0 |
| 03:35 PM | $58.93 | Up $0.02 | $58.93 | $58.93 | 100 |
| 03:29 PM | $58.91 | Down $ -0.04 | $58.91 | $58.91 | 200 |
| 03:29 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 03:29 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 03:29 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 03:29 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 03:29 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 03:26 PM | $58.95 | Up $0.00 | $58.95 | $58.95 | 1,200 |
| 03:26 PM | $58.95 | Up $0.00 | $58.95 | $58.95 | 0 |
| 03:26 PM | $58.95 | Up $0.00 | $58.95 | $58.95 | 0 |
| 03:24 PM | $58.95 | Down $ -0.01 | $58.95 | $58.95 | 200 |
| 03:24 PM | $58.95 | Up $0.00 | $58.95 | $58.95 | 0 |
| 03:23 PM | $58.96 | Up $0.01 | $58.96 | $58.96 | 400 |
| 03:20 PM | $58.95 | Up $0.03 | $58.95 | $58.95 | 1,200 |
| 03:20 PM | $58.95 | Up $0.00 | $58.95 | $58.95 | 0 |
| 03:20 PM | $58.95 | Up $0.00 | $58.95 | $58.95 | 0 |
| 03:13 PM | $58.93 | Down $ -0.02 | $58.93 | $58.93 | 200 |
| 03:13 PM | $58.93 | Up $0.00 | $58.93 | $58.93 | 0 |
| 03:13 PM | $58.93 | Up $0.00 | $58.93 | $58.93 | 0 |
| 03:13 PM | $58.93 | Up $0.00 | $58.93 | $58.93 | 0 |
| 03:13 PM | $58.93 | Up $0.00 | $58.93 | $58.93 | 0 |
| 03:13 PM | $58.93 | Up $0.00 | $58.93 | $58.93 | 0 |
| 03:13 PM | $58.93 | Up $0.00 | $58.93 | $58.93 | 0 |
| 03:11 PM | $58.94 | Up $0.03 | $58.95 | $58.94 | 1,300 |
| 03:11 PM | $58.94 | Up $0.00 | $58.95 | $58.94 | 0 |
| 03:06 PM | $58.91 | Down $ -0.02 | $58.91 | $58.91 | 200 |
| 03:06 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 03:06 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 03:06 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 03:06 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 03:04 PM | $58.93 | Down $ -0.01 | $58.93 | $58.92 | 400 |
| 03:04 PM | $58.93 | Up $0.00 | $58.93 | $58.92 | 0 |
| 03:02 PM | $58.93 | Up $0.00 | $58.93 | $58.93 | 300 |
| 03:02 PM | $58.93 | Up $0.00 | $58.93 | $58.93 | 0 |
| 03:00 PM | $58.93 | Up $0.02 | $58.93 | $58.93 | 700 |
| 03:00 PM | $58.93 | Up $0.00 | $58.93 | $58.93 | 0 |
| 02:53 PM | $58.91 | Up $0.01 | $58.91 | $58.91 | 100 |
| 02:53 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 02:53 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 02:53 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 02:53 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 02:53 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 02:53 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 02:50 PM | $58.90 | Down $ -0.02 | $58.90 | $58.90 | 1,000 |
| 02:50 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 02:50 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 02:49 PM | $58.92 | Up $0.02 | $58.92 | $58.92 | 100 |
| 02:44 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 500 |
| 02:44 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 02:44 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 02:44 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 02:44 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 02:39 PM | $58.90 | Down $ -0.01 | $58.90 | $58.90 | 100 |
| 02:39 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 02:39 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 02:39 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 02:39 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 02:38 PM | $58.91 | Down $ -0.02 | $58.91 | $58.91 | 200 |
| 02:37 PM | $58.93 | Down $ -0.03 | $58.93 | $58.93 | 2,200 |
| 02:34 PM | $58.96 | Up $0.01 | $58.96 | $58.96 | 100 |
| 02:34 PM | $58.96 | Up $0.00 | $58.96 | $58.96 | 0 |
| 02:34 PM | $58.96 | Up $0.00 | $58.96 | $58.96 | 0 |
| 02:33 PM | $58.95 | Up $0.04 | $58.95 | $58.95 | 2,000 |
| 02:31 PM | $58.91 | Up $0.02 | $58.91 | $58.91 | 500 |
| 02:31 PM | $58.91 | Up $0.00 | $58.91 | $58.91 | 0 |
| 02:30 PM | $58.89 | Down $ -0.01 | $58.89 | $58.89 | 400 |
| 02:29 PM | $58.90 | Up $0.03 | $58.90 | $58.89 | 500 |
| 02:27 PM | $58.87 | Up $0.01 | $58.87 | $58.87 | 1,000 |
| 02:27 PM | $58.87 | Up $0.00 | $58.87 | $58.87 | 0 |
| 02:25 PM | $58.86 | Up $0.04 | $58.86 | $58.86 | 1,000 |
| 02:25 PM | $58.86 | Up $0.00 | $58.86 | $58.86 | 0 |
| 02:20 PM | $58.82 | Up $0.02 | $58.82 | $58.82 | 300 |
| 02:20 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 02:20 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 02:20 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 02:20 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 02:18 PM | $58.80 | Up $0.01 | $58.80 | $58.80 | 100 |
| 02:18 PM | $58.80 | Up $0.00 | $58.80 | $58.80 | 0 |
| 02:17 PM | $58.79 | Down $ -0.01 | $58.79 | $58.79 | 100 |
| 02:15 PM | $58.80 | Up $0.00 | $58.80 | $58.80 | 800 |
| 02:15 PM | $58.80 | Up $0.00 | $58.80 | $58.80 | 0 |
| 02:14 PM | $58.80 | Up $0.02 | $58.80 | $58.80 | 3,300 |
| 02:13 PM | $58.78 | Down $ -0.04 | $58.78 | $58.78 | 1,000 |
| 02:12 PM | $58.82 | Down $ -0.02 | $58.82 | $58.82 | 100 |
| 02:11 PM | $58.84 | Up $0.02 | $58.84 | $58.83 | 400 |
| 02:07 PM | $58.82 | Up $0.01 | $58.82 | $58.80 | 300 |
| 02:07 PM | $58.82 | Up $0.00 | $58.82 | $58.80 | 0 |
| 02:07 PM | $58.82 | Up $0.00 | $58.82 | $58.80 | 0 |
| 02:07 PM | $58.82 | Up $0.00 | $58.82 | $58.80 | 0 |
| 02:05 PM | $58.81 | Down $ -0.01 | $58.82 | $58.81 | 4,400 |
| 02:05 PM | $58.81 | Up $0.00 | $58.82 | $58.81 | 0 |
| 01:59 PM | $58.82 | Down $ -0.03 | $58.83 | $58.82 | 400 |
| 01:59 PM | $58.82 | Up $0.00 | $58.83 | $58.82 | 0 |
| 01:59 PM | $58.82 | Up $0.00 | $58.83 | $58.82 | 0 |
| 01:59 PM | $58.82 | Up $0.00 | $58.83 | $58.82 | 0 |
| 01:59 PM | $58.82 | Up $0.00 | $58.83 | $58.82 | 0 |
| 01:59 PM | $58.82 | Up $0.00 | $58.83 | $58.82 | 0 |
| 01:54 PM | $58.85 | Down $ -0.01 | $58.85 | $58.85 | 100 |
| 01:54 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:54 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:54 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:54 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:52 PM | $58.86 | Up $0.06 | $58.86 | $58.86 | 400 |
| 01:52 PM | $58.86 | Up $0.00 | $58.86 | $58.86 | 0 |
| 01:47 PM | $58.80 | Down $ -0.02 | $58.80 | $58.80 | 100 |
| 01:47 PM | $58.80 | Up $0.00 | $58.80 | $58.80 | 0 |
| 01:47 PM | $58.80 | Up $0.00 | $58.80 | $58.80 | 0 |
| 01:47 PM | $58.80 | Up $0.00 | $58.80 | $58.80 | 0 |
| 01:47 PM | $58.80 | Up $0.00 | $58.80 | $58.80 | 0 |
| 01:34 PM | $58.82 | Down $ -0.03 | $58.82 | $58.82 | 100 |
| 01:34 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 01:34 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 01:34 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 01:34 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 01:34 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 01:34 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 01:34 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 01:34 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 01:34 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 01:34 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 01:34 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 01:34 PM | $58.82 | Up $0.00 | $58.82 | $58.82 | 0 |
| 01:32 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 100 |
| 01:32 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:30 PM | $58.85 | Down $ -0.08 | $58.85 | $58.85 | 12,000 |
| 01:30 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:27 PM | $58.93 | Up $0.03 | $58.93 | $58.93 | 500 |
| 01:27 PM | $58.93 | Up $0.00 | $58.93 | $58.93 | 0 |
| 01:27 PM | $58.93 | Up $0.00 | $58.93 | $58.93 | 0 |
| 01:17 PM | $58.90 | Down $ -0.02 | $58.90 | $58.90 | 200 |
| 01:17 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 01:17 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 01:17 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 01:17 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 01:17 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 01:17 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 01:17 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 01:17 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 01:17 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 01:14 PM | $58.92 | Up $0.00 | $58.92 | $58.89 | 300 |
| 01:14 PM | $58.92 | Up $0.00 | $58.92 | $58.89 | 0 |
| 01:14 PM | $58.92 | Up $0.00 | $58.92 | $58.89 | 0 |
| 01:13 PM | $58.92 | Up $0.07 | $58.92 | $58.92 | 400 |
| 01:03 PM | $58.85 | Down $ -0.04 | $58.85 | $58.85 | 1,000 |
| 01:03 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:03 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:03 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:03 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:03 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:03 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:03 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:03 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:03 PM | $58.85 | Up $0.00 | $58.85 | $58.85 | 0 |
| 01:01 PM | $58.89 | Down $ -0.06 | $58.90 | $58.89 | 1,800 |
| 01:01 PM | $58.89 | Up $0.00 | $58.90 | $58.89 | 0 |
| 12:53 PM | $58.95 | Down $ -0.02 | $58.95 | $58.95 | 1,100 |
| 12:53 PM | $58.95 | Up $0.00 | $58.95 | $58.95 | 0 |
| 12:53 PM | $58.95 | Up $0.00 | $58.95 | $58.95 | 0 |
| 12:53 PM | $58.95 | Up $0.00 | $58.95 | $58.95 | 0 |
| 12:53 PM | $58.95 | Up $0.00 | $58.95 | $58.95 | 0 |
| 12:53 PM | $58.95 | Up $0.00 | $58.95 | $58.95 | 0 |
| 12:53 PM | $58.95 | Up $0.00 | $58.95 | $58.95 | 0 |
| 12:53 PM | $58.95 | Up $0.00 | $58.95 | $58.95 | 0 |
| 12:49 PM | $58.97 | Down $ -0.02 | $58.97 | $58.95 | 300 |
| 12:49 PM | $58.97 | Up $0.00 | $58.97 | $58.95 | 0 |
| 12:49 PM | $58.97 | Up $0.00 | $58.97 | $58.95 | 0 |
| 12:49 PM | $58.97 | Up $0.00 | $58.97 | $58.95 | 0 |
| 12:44 PM | $58.99 | Down $ -0.04 | $58.99 | $58.99 | 400 |
| 12:44 PM | $58.99 | Up $0.00 | $58.99 | $58.99 | 0 |
| 12:44 PM | $58.99 | Up $0.00 | $58.99 | $58.99 | 0 |
| 12:44 PM | $58.99 | Up $0.00 | $58.99 | $58.99 | 0 |
| 12:44 PM | $58.99 | Up $0.00 | $58.99 | $58.99 | 0 |
| 12:42 PM | $59.03 | Up $0.03 | $59.03 | $59.03 | 2,400 |
| 12:42 PM | $59.03 | Up $0.00 | $59.03 | $59.03 | 0 |
| 12:41 PM | $59.00 | Up $0.02 | $59.00 | $58.97 | 1,900 |
| 12:40 PM | $58.98 | Up $0.02 | $58.98 | $58.98 | 300 |
| 12:31 PM | $58.96 | Down $ -0.04 | $58.96 | $58.96 | 2,000 |
| 12:31 PM | $58.96 | Up $0.00 | $58.96 | $58.96 | 0 |
| 12:31 PM | $58.96 | Up $0.00 | $58.96 | $58.96 | 0 |
| 12:31 PM | $58.96 | Up $0.00 | $58.96 | $58.96 | 0 |
| 12:31 PM | $58.96 | Up $0.00 | $58.96 | $58.96 | 0 |
| 12:31 PM | $58.96 | Up $0.00 | $58.96 | $58.96 | 0 |
| 12:31 PM | $58.96 | Up $0.00 | $58.96 | $58.96 | 0 |
| 12:31 PM | $58.96 | Up $0.00 | $58.96 | $58.96 | 0 |
| 12:31 PM | $58.96 | Up $0.00 | $58.96 | $58.96 | 0 |
| 12:24 PM | $59.00 | Up $0.00 | $59.00 | $59.00 | 800 |
| 12:24 PM | $59.00 | Up $0.00 | $59.00 | $59.00 | 0 |
| 12:24 PM | $59.00 | Up $0.00 | $59.00 | $59.00 | 0 |
| 12:24 PM | $59.00 | Up $0.00 | $59.00 | $59.00 | 0 |
| 12:24 PM | $59.00 | Up $0.00 | $59.00 | $59.00 | 0 |
| 12:24 PM | $59.00 | Up $0.00 | $59.00 | $59.00 | 0 |
| 12:24 PM | $59.00 | Up $0.00 | $59.00 | $59.00 | 0 |
| 12:23 PM | $59.00 | Up $0.01 | $59.00 | $58.99 | 2,100 |
| 12:22 PM | $58.99 | Up $0.03 | $58.99 | $58.97 | 500 |
| 12:19 PM | $58.96 | Down $ -0.03 | $58.96 | $58.96 | 100 |
| 12:19 PM | $58.96 | Up $0.00 | $58.96 | $58.96 | 0 |
| 12:19 PM | $58.96 | Up $0.00 | $58.96 | $58.96 | 0 |
| 12:13 PM | $58.99 | Up $0.00 | $59.00 | $58.99 | 10,100 |
| 12:13 PM | $58.99 | Up $0.00 | $59.00 | $58.99 | 0 |
| 12:13 PM | $58.99 | Up $0.00 | $59.00 | $58.99 | 0 |
| 12:13 PM | $58.99 | Up $0.00 | $59.00 | $58.99 | 0 |
| 12:13 PM | $58.99 | Up $0.00 | $59.00 | $58.99 | 0 |
| 12:13 PM | $58.99 | Up $0.00 | $59.00 | $58.99 | 0 |
| 12:12 PM | $58.99 | Down $ -0.02 | $58.99 | $58.99 | 100 |
| 12:11 PM | $59.01 | Down $ -0.02 | $59.01 | $59.00 | 12,500 |
| 12:10 PM | $59.03 | Up $0.00 | $59.03 | $59.03 | 300 |
| 12:08 PM | $59.03 | Up $0.01 | $59.03 | $59.03 | 300 |
| 12:08 PM | $59.03 | Up $0.00 | $59.03 | $59.03 | 0 |
| 12:05 PM | $59.02 | Down $ -0.03 | $59.05 | $59.02 | 200 |
| 12:05 PM | $59.02 | Up $0.00 | $59.05 | $59.02 | 0 |
| 12:05 PM | $59.02 | Up $0.00 | $59.05 | $59.02 | 0 |
| 12:04 PM | $59.05 | Down $ -0.02 | $59.05 | $59.05 | 1,800 |
| 12:03 PM | $59.07 | Up $0.01 | $59.07 | $59.07 | 100 |
| 12:02 PM | $59.06 | Up $0.01 | $59.06 | $59.06 | 1,200 |
| 11:55 AM | $59.05 | Down $ -0.03 | $59.05 | $59.05 | 200 |
| 11:55 AM | $59.05 | Up $0.00 | $59.05 | $59.05 | 0 |
| 11:55 AM | $59.05 | Up $0.00 | $59.05 | $59.05 | 0 |
| 11:55 AM | $59.05 | Up $0.00 | $59.05 | $59.05 | 0 |
| 11:55 AM | $59.05 | Up $0.00 | $59.05 | $59.05 | 0 |
| 11:55 AM | $59.05 | Up $0.00 | $59.05 | $59.05 | 0 |
| 11:55 AM | $59.05 | Up $0.00 | $59.05 | $59.05 | 0 |
| 11:49 AM | $59.08 | Up $0.00 | $59.08 | $59.08 | 100 |
| 11:49 AM | $59.08 | Up $0.00 | $59.08 | $59.08 | 0 |
| 11:49 AM | $59.08 | Up $0.00 | $59.08 | $59.08 | 0 |
| 11:49 AM | $59.08 | Up $0.00 | $59.08 | $59.08 | 0 |
| 11:49 AM | $59.08 | Up $0.00 | $59.08 | $59.08 | 0 |
| 11:49 AM | $59.08 | Up $0.00 | $59.08 | $59.08 | 0 |
| 11:44 AM | $59.08 | Down $ -0.04 | $59.11 | $59.08 | 600 |
| 11:44 AM | $59.08 | Up $0.00 | $59.11 | $59.08 | 0 |
| 11:44 AM | $59.08 | Up $0.00 | $59.11 | $59.08 | 0 |
| 11:44 AM | $59.08 | Up $0.00 | $59.11 | $59.08 | 0 |
| 11:44 AM | $59.08 | Up $0.00 | $59.11 | $59.08 | 0 |
| 11:43 AM | $59.12 | Up $0.02 | $59.12 | $59.12 | 4,200 |
| 11:37 AM | $59.10 | Up $0.05 | $59.10 | $59.10 | 400 |
| 11:37 AM | $59.10 | Up $0.00 | $59.10 | $59.10 | 0 |
| 11:37 AM | $59.10 | Up $0.00 | $59.10 | $59.10 | 0 |
| 11:37 AM | $59.10 | Up $0.00 | $59.10 | $59.10 | 0 |
| 11:37 AM | $59.10 | Up $0.00 | $59.10 | $59.10 | 0 |
| 11:37 AM | $59.10 | Up $0.00 | $59.10 | $59.10 | 0 |
| 11:34 AM | $59.05 | Down $ -0.05 | $59.05 | $59.05 | 700 |
| 11:34 AM | $59.05 | Up $0.00 | $59.05 | $59.05 | 0 |
| 11:34 AM | $59.05 | Up $0.00 | $59.05 | $59.05 | 0 |
| 11:33 AM | $59.10 | Up $0.00 | $59.10 | $59.10 | 100 |
| 11:32 AM | $59.10 | Up $0.01 | $59.10 | $59.10 | 300 |
| 11:31 AM | $59.09 | Down $ -0.01 | $59.09 | $59.09 | 1,900 |
| 11:29 AM | $59.10 | Down $ -0.10 | $59.10 | $59.10 | 300 |
| 11:29 AM | $59.10 | Up $0.00 | $59.10 | $59.10 | 0 |
| 11:24 AM | $59.20 | Up $0.01 | $59.20 | $59.20 | 600 |
| 11:24 AM | $59.20 | Up $0.00 | $59.20 | $59.20 | 0 |
| 11:24 AM | $59.20 | Up $0.00 | $59.20 | $59.20 | 0 |
| 11:24 AM | $59.20 | Up $0.00 | $59.20 | $59.20 | 0 |
| 11:24 AM | $59.20 | Up $0.00 | $59.20 | $59.20 | 0 |
| 11:21 AM | $59.19 | Up $0.01 | $59.19 | $59.18 | 700 |
| 11:21 AM | $59.19 | Up $0.00 | $59.19 | $59.18 | 0 |
| 11:21 AM | $59.19 | Up $0.00 | $59.19 | $59.18 | 0 |
| 11:18 AM | $59.18 | Up $0.01 | $59.18 | $59.18 | 8,000 |
| 11:18 AM | $59.18 | Up $0.00 | $59.18 | $59.18 | 0 |
| 11:18 AM | $59.18 | Up $0.00 | $59.18 | $59.18 | 0 |
| 11:17 AM | $59.17 | Up $0.01 | $59.17 | $59.17 | 100 |
| 11:14 AM | $59.16 | Down $ -0.02 | $59.16 | $59.16 | 100 |
| 11:14 AM | $59.16 | Up $0.00 | $59.16 | $59.16 | 0 |
| 11:14 AM | $59.16 | Up $0.00 | $59.16 | $59.16 | 0 |
| 11:13 AM | $59.18 | Up $0.04 | $59.18 | $59.18 | 2,100 |
| 11:11 AM | $59.14 | Up $0.00 | $59.14 | $59.14 | 2,100 |
| 11:11 AM | $59.14 | Up $0.00 | $59.14 | $59.14 | 0 |
| 11:05 AM | $59.14 | Up $0.00 | $59.14 | $59.14 | 100 |
| 11:05 AM | $59.14 | Up $0.00 | $59.14 | $59.14 | 0 |
| 11:05 AM | $59.14 | Up $0.00 | $59.14 | $59.14 | 0 |
| 11:05 AM | $59.14 | Up $0.00 | $59.14 | $59.14 | 0 |
| 11:05 AM | $59.14 | Up $0.00 | $59.14 | $59.14 | 0 |
| 11:05 AM | $59.14 | Up $0.00 | $59.14 | $59.14 | 0 |
| 11:03 AM | $59.14 | Up $0.00 | $59.14 | $59.14 | 500 |
| 11:03 AM | $59.14 | Up $0.00 | $59.14 | $59.14 | 0 |
| 11:01 AM | $59.14 | Up $0.04 | $59.14 | $59.14 | 100 |
| 11:01 AM | $59.14 | Up $0.00 | $59.14 | $59.14 | 0 |
| 11:00 AM | $59.10 | Up $0.04 | $59.10 | $59.10 | 10,200 |
| 10:53 AM | $59.06 | Up $0.00 | $59.06 | $59.06 | 200 |
| 10:53 AM | $59.06 | Up $0.00 | $59.06 | $59.06 | 0 |
| 10:53 AM | $59.06 | Up $0.00 | $59.06 | $59.06 | 0 |
| 10:53 AM | $59.06 | Up $0.00 | $59.06 | $59.06 | 0 |
| 10:53 AM | $59.06 | Up $0.00 | $59.06 | $59.06 | 0 |
| 10:53 AM | $59.06 | Up $0.00 | $59.06 | $59.06 | 0 |
| 10:53 AM | $59.06 | Up $0.00 | $59.06 | $59.06 | 0 |
| 10:51 AM | $59.06 | Up $0.01 | $59.06 | $59.06 | 300 |
| 10:51 AM | $59.06 | Up $0.00 | $59.06 | $59.06 | 0 |
| 10:50 AM | $59.05 | Up $0.01 | $59.05 | $59.05 | 6,200 |
| 10:46 AM | $59.04 | Up $0.01 | $59.04 | $59.04 | 300 |
| 10:46 AM | $59.04 | Up $0.00 | $59.04 | $59.04 | 0 |
| 10:46 AM | $59.04 | Up $0.00 | $59.04 | $59.04 | 0 |
| 10:46 AM | $59.04 | Up $0.00 | $59.04 | $59.04 | 0 |
| 10:44 AM | $59.03 | Up $0.00 | $59.03 | $59.03 | 100 |
| 10:44 AM | $59.03 | Up $0.00 | $59.03 | $59.03 | 0 |
| 10:37 AM | $59.03 | Down $ -0.01 | $59.03 | $59.03 | 100 |
| 10:37 AM | $59.03 | Up $0.00 | $59.03 | $59.03 | 0 |
| 10:37 AM | $59.03 | Up $0.00 | $59.03 | $59.03 | 0 |
| 10:37 AM | $59.03 | Up $0.00 | $59.03 | $59.03 | 0 |
| 10:37 AM | $59.03 | Up $0.00 | $59.03 | $59.03 | 0 |
| 10:37 AM | $59.03 | Up $0.00 | $59.03 | $59.03 | 0 |
| 10:37 AM | $59.03 | Up $0.00 | $59.03 | $59.03 | 0 |
| 10:35 AM | $59.04 | Up $0.03 | $59.04 | $59.04 | 100 |
| 10:35 AM | $59.04 | Up $0.00 | $59.04 | $59.04 | 0 |
| 10:31 AM | $59.01 | Up $0.01 | $59.01 | $59.01 | 600 |
| 10:31 AM | $59.01 | Up $0.00 | $59.01 | $59.01 | 0 |
| 10:31 AM | $59.01 | Up $0.00 | $59.01 | $59.01 | 0 |
| 10:31 AM | $59.01 | Up $0.00 | $59.01 | $59.01 | 0 |
| 10:30 AM | $59.00 | Up $0.01 | $59.00 | $59.00 | 1,200 |
| 10:29 AM | $58.99 | Up $0.05 | $58.99 | $58.99 | 800 |
| 10:14 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 300 |
| 10:14 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 10:14 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 10:14 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 10:14 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 10:14 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 10:14 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 10:14 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 10:14 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 10:14 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 10:14 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 10:14 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 10:14 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 10:14 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 10:14 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 10:06 AM | $58.94 | Up $0.02 | $58.94 | $58.94 | 600 |
| 10:06 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 10:06 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 10:06 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 10:06 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 10:06 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 10:06 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 10:06 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 10:00 AM | $58.92 | Up $0.03 | $58.92 | $58.92 | 100 |
| 10:00 AM | $58.92 | Up $0.00 | $58.92 | $58.92 | 0 |
| 10:00 AM | $58.92 | Up $0.00 | $58.92 | $58.92 | 0 |
| 10:00 AM | $58.92 | Up $0.00 | $58.92 | $58.92 | 0 |
| 10:00 AM | $58.92 | Up $0.00 | $58.92 | $58.92 | 0 |
| 10:00 AM | $58.92 | Up $0.00 | $58.92 | $58.92 | 0 |
| 09:58 AM | $58.89 | Up $0.00 | $58.89 | $58.89 | 400 |
| 09:58 AM | $58.89 | Up $0.00 | $58.89 | $58.89 | 0 |
| 09:57 AM | $58.89 | Down $ -0.01 | $58.89 | $58.89 | 100 |
| 09:56 AM | $58.90 | Down $ -0.01 | $58.90 | $58.90 | 200 |
| 09:55 AM | $58.91 | Down $ -0.06 | $58.91 | $58.91 | 200 |
| 09:39 AM | $58.97 | Up $0.04 | $58.97 | $58.97 | 200 |
| 09:39 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 09:39 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 09:39 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 09:39 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 09:39 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 09:39 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 09:39 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 09:39 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 09:39 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 09:39 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 09:39 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 09:39 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 09:39 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 09:39 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 09:39 AM | $58.97 | Up $0.00 | $58.97 | $58.97 | 0 |
| 09:38 AM | $58.93 | Up $0.01 | $58.93 | $58.93 | 200 |
| 09:37 AM | $58.92 | Up $0.00 | $58.92 | $58.92 | 1,500 |
| 09:32 AM | $58.92 | Down $ -0.02 | $58.92 | $58.92 | 200 |
| 09:32 AM | $58.92 | Up $0.00 | $58.92 | $58.92 | 0 |
| 09:32 AM | $58.92 | Up $0.00 | $58.92 | $58.92 | 0 |
| 09:32 AM | $58.92 | Up $0.00 | $58.92 | $58.92 | 0 |
| 09:32 AM | $58.92 | Up $0.00 | $58.92 | $58.92 | 0 |
| 09:30 AM | $58.94 | Up $58.94 | $58.94 | $58.94 | 3,700 |
| 09:30 AM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2024 | $58.88 | $59.06 | $59.07 | $58.69 | 97,100 |
| 12/07/2024 | $58.66 | $58.78 | $59.08 | $58.60 | 127,800 |
| 11/07/2024 | $58.37 | $58.35 | $58.45 | $58.28 | 55,100 |
| 10/07/2024 | $58.85 | $58.49 | $58.87 | $58.49 | 106,200 |
| 09/07/2024 | $58.29 | $58.33 | $58.40 | $58.25 | 47,000 |
| 08/07/2024 | $58.20 | $58.18 | $58.25 | $58.11 | 38,800 |
| 05/07/2024 | $58.15 | $58.04 | $58.19 | $58.00 | 34,300 |
| 04/07/2024 | $57.86 | $57.84 | $57.94 | $57.82 | 11,700 |
| 03/07/2024 | $57.78 | $57.73 | $57.85 | $57.73 | 29,600 |
| 02/07/2024 | $57.57 | $57.19 | $57.57 | $57.18 | 73,300 |
| 28/06/2024 | $57.05 | $57.45 | $57.45 | $56.96 | 113,500 |
| 27/06/2024 | $57.25 | $57.17 | $57.29 | $57.12 | 135,100 |
| 26/06/2024 | $57.23 | $57.18 | $57.28 | $57.08 | 71,600 |
| 25/06/2024 | $57.15 | $57.06 | $57.16 | $56.89 | 69,900 |
| 24/06/2024 | $57.20 | $57.54 | $57.54 | $57.20 | 101,400 |
| 21/06/2024 | $57.36 | $57.50 | $57.50 | $57.28 | 190,700 |
| 20/06/2024 | $57.45 | $57.61 | $57.64 | $57.34 | 191,700 |
| 19/06/2024 | $57.66 | $57.57 | $57.70 | $57.55 | 105,000 |
| 18/06/2024 | $57.63 | $57.57 | $57.65 | $57.50 | 190,000 |
| 17/06/2024 | $57.47 | $57.19 | $57.62 | $57.19 | 129,400 |
| 14/06/2024 | $57.02 | $56.90 | $57.05 | $56.88 | 104,800 |
| 13/06/2024 | $57.01 | $56.80 | $57.08 | $56.71 | 242,300 |
| 12/06/2024 | $56.90 | $57.05 | $57.16 | $56.79 | 214,600 |
| 11/06/2024 | $56.44 | $56.09 | $56.44 | $56.08 | 95,100 |
| 10/06/2024 | $56.30 | $56.19 | $56.32 | $56.18 | 92,100 |
| 07/06/2024 | $56.13 | $56.25 | $56.42 | $56.12 | 74,200 |
| 06/06/2024 | $56.18 | $56.15 | $56.20 | $56.00 | 113,400 |
| 05/06/2024 | $56.18 | $55.92 | $56.19 | $55.90 | 135,300 |
| 04/06/2024 | $55.55 | $55.22 | $55.62 | $55.19 | 87,900 |
| 03/06/2024 | $55.47 | $55.32 | $55.47 | $54.95 | 135,800 |
Graphs are not available, please refer to the detailed table