Find a quote
BMO SP 500 INDEX ETF
84.11 Up 0.18 (0.21 %)
Delayed : 2024/07/15 15:59:51
- Previous close $83.93
- Opening $84.10
- Price Bid $84.11
- Price Ask $84.11
- Size Bid 10
- Size Ask 1
- Today High $84.57
- Today Low $83.92
- 52 Weeks High $84.57
- 52 Weeks Low $62.27
- Volume 444,711
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.22
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XTSE
- Ex Dividend Date : 2024/06/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $84.11 | Up $0.04 | $84.11 | $84.05 | 1,700 |
| 03:58 PM | $84.07 | Down $ -0.04 | $84.10 | $84.07 | 700 |
| 03:57 PM | $84.11 | Down $ -0.01 | $84.11 | $84.11 | 200 |
| 03:55 PM | $84.12 | Up $0.04 | $84.12 | $84.08 | 800 |
| 03:55 PM | $84.12 | Up $0.00 | $84.12 | $84.08 | 0 |
| 03:54 PM | $84.08 | Up $0.08 | $84.08 | $83.99 | 4,300 |
| 03:53 PM | $84.00 | Up $0.08 | $84.00 | $83.93 | 900 |
| 03:52 PM | $83.92 | Down $ -0.02 | $83.94 | $83.92 | 1,200 |
| 03:51 PM | $83.94 | Down $ -0.04 | $84.00 | $83.94 | 1,700 |
| 03:50 PM | $83.98 | Down $ -0.07 | $84.02 | $83.98 | 17,900 |
| 03:49 PM | $84.05 | Down $ -0.01 | $84.05 | $84.05 | 100 |
| 03:48 PM | $84.06 | Up $0.03 | $84.06 | $84.00 | 5,300 |
| 03:47 PM | $84.03 | Down $ -0.01 | $84.04 | $84.03 | 3,700 |
| 03:46 PM | $84.04 | Down $ -0.03 | $84.06 | $84.04 | 5,800 |
| 03:45 PM | $84.07 | Up $0.01 | $84.08 | $84.06 | 1,500 |
| 03:44 PM | $84.06 | Down $ -0.08 | $84.11 | $84.06 | 700 |
| 03:41 PM | $84.14 | Down $ -0.01 | $84.15 | $84.13 | 11,700 |
| 03:41 PM | $84.14 | Up $0.00 | $84.15 | $84.13 | 0 |
| 03:41 PM | $84.14 | Up $0.00 | $84.15 | $84.13 | 0 |
| 03:40 PM | $84.15 | Down $ -0.01 | $84.15 | $84.15 | 100 |
| 03:39 PM | $84.16 | Down $ -0.02 | $84.16 | $84.16 | 200 |
| 03:38 PM | $84.18 | Down $ -0.04 | $84.18 | $84.18 | 100 |
| 03:36 PM | $84.22 | Down $ -0.03 | $84.22 | $84.22 | 100 |
| 03:36 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 03:34 PM | $84.25 | Up $0.00 | $84.25 | $84.25 | 1,000 |
| 03:34 PM | $84.25 | Up $0.00 | $84.25 | $84.25 | 0 |
| 03:33 PM | $84.25 | Down $ -0.02 | $84.25 | $84.25 | 1,400 |
| 03:32 PM | $84.27 | Up $0.02 | $84.28 | $84.27 | 16,500 |
| 03:31 PM | $84.25 | Up $0.01 | $84.25 | $84.25 | 400 |
| 03:30 PM | $84.24 | Down $ -0.05 | $84.25 | $84.24 | 1,100 |
| 03:24 PM | $84.29 | Up $0.03 | $84.29 | $84.29 | 700 |
| 03:24 PM | $84.29 | Up $0.00 | $84.29 | $84.29 | 0 |
| 03:24 PM | $84.29 | Up $0.00 | $84.29 | $84.29 | 0 |
| 03:24 PM | $84.29 | Up $0.00 | $84.29 | $84.29 | 0 |
| 03:24 PM | $84.29 | Up $0.00 | $84.29 | $84.29 | 0 |
| 03:24 PM | $84.29 | Up $0.00 | $84.29 | $84.29 | 0 |
| 03:22 PM | $84.26 | Up $0.00 | $84.27 | $84.26 | 1,100 |
| 03:22 PM | $84.26 | Up $0.00 | $84.27 | $84.26 | 0 |
| 03:21 PM | $84.26 | Down $ -0.03 | $84.28 | $84.26 | 1,700 |
| 03:20 PM | $84.29 | Down $ -0.01 | $84.30 | $84.29 | 800 |
| 03:17 PM | $84.30 | Up $0.02 | $84.30 | $84.30 | 1,000 |
| 03:17 PM | $84.30 | Up $0.00 | $84.30 | $84.30 | 0 |
| 03:17 PM | $84.30 | Up $0.00 | $84.30 | $84.30 | 0 |
| 03:15 PM | $84.28 | Up $0.01 | $84.28 | $84.28 | 800 |
| 03:15 PM | $84.28 | Up $0.00 | $84.28 | $84.28 | 0 |
| 03:09 PM | $84.27 | Up $0.05 | $84.28 | $84.27 | 800 |
| 03:09 PM | $84.27 | Up $0.00 | $84.28 | $84.27 | 0 |
| 03:09 PM | $84.27 | Up $0.00 | $84.28 | $84.27 | 0 |
| 03:09 PM | $84.27 | Up $0.00 | $84.28 | $84.27 | 0 |
| 03:09 PM | $84.27 | Up $0.00 | $84.28 | $84.27 | 0 |
| 03:09 PM | $84.27 | Up $0.00 | $84.28 | $84.27 | 0 |
| 02:55 PM | $84.22 | Down $ -0.02 | $84.22 | $84.22 | 300 |
| 02:55 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:55 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:55 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:55 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:55 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:55 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:55 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:55 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:55 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:55 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:55 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:55 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:55 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:52 PM | $84.24 | Up $0.00 | $84.24 | $84.24 | 100 |
| 02:52 PM | $84.24 | Up $0.00 | $84.24 | $84.24 | 0 |
| 02:52 PM | $84.24 | Up $0.00 | $84.24 | $84.24 | 0 |
| 02:48 PM | $84.24 | Up $0.02 | $84.24 | $84.24 | 600 |
| 02:48 PM | $84.24 | Up $0.00 | $84.24 | $84.24 | 0 |
| 02:48 PM | $84.24 | Up $0.00 | $84.24 | $84.24 | 0 |
| 02:48 PM | $84.24 | Up $0.00 | $84.24 | $84.24 | 0 |
| 02:43 PM | $84.22 | Down $ -0.02 | $84.22 | $84.22 | 200 |
| 02:43 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:43 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:43 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:43 PM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 02:42 PM | $84.24 | Up $0.01 | $84.24 | $84.24 | 100 |
| 02:37 PM | $84.23 | Down $ -0.09 | $84.23 | $84.23 | 600 |
| 02:37 PM | $84.23 | Up $0.00 | $84.23 | $84.23 | 0 |
| 02:37 PM | $84.23 | Up $0.00 | $84.23 | $84.23 | 0 |
| 02:37 PM | $84.23 | Up $0.00 | $84.23 | $84.23 | 0 |
| 02:37 PM | $84.23 | Up $0.00 | $84.23 | $84.23 | 0 |
| 02:33 PM | $84.32 | Up $0.13 | $84.32 | $84.32 | 600 |
| 02:33 PM | $84.32 | Up $0.00 | $84.32 | $84.32 | 0 |
| 02:33 PM | $84.32 | Up $0.00 | $84.32 | $84.32 | 0 |
| 02:33 PM | $84.32 | Up $0.00 | $84.32 | $84.32 | 0 |
| 02:27 PM | $84.19 | Up $0.00 | $84.19 | $84.19 | 100 |
| 02:27 PM | $84.19 | Up $0.00 | $84.19 | $84.19 | 0 |
| 02:27 PM | $84.19 | Up $0.00 | $84.19 | $84.19 | 0 |
| 02:27 PM | $84.19 | Up $0.00 | $84.19 | $84.19 | 0 |
| 02:27 PM | $84.19 | Up $0.00 | $84.19 | $84.19 | 0 |
| 02:27 PM | $84.19 | Up $0.00 | $84.19 | $84.19 | 0 |
| 02:26 PM | $84.19 | Up $0.00 | $84.19 | $84.19 | 300 |
| 02:23 PM | $84.19 | Up $0.04 | $84.19 | $84.19 | 100 |
| 02:23 PM | $84.19 | Up $0.00 | $84.19 | $84.19 | 0 |
| 02:23 PM | $84.19 | Up $0.00 | $84.19 | $84.19 | 0 |
| 02:19 PM | $84.15 | Up $0.03 | $84.15 | $84.15 | 200 |
| 02:19 PM | $84.15 | Up $0.00 | $84.15 | $84.15 | 0 |
| 02:19 PM | $84.15 | Up $0.00 | $84.15 | $84.15 | 0 |
| 02:19 PM | $84.15 | Up $0.00 | $84.15 | $84.15 | 0 |
| 02:13 PM | $84.12 | Down $ -0.04 | $84.12 | $84.11 | 300 |
| 02:13 PM | $84.12 | Up $0.00 | $84.12 | $84.11 | 0 |
| 02:13 PM | $84.12 | Up $0.00 | $84.12 | $84.11 | 0 |
| 02:13 PM | $84.12 | Up $0.00 | $84.12 | $84.11 | 0 |
| 02:13 PM | $84.12 | Up $0.00 | $84.12 | $84.11 | 0 |
| 02:13 PM | $84.12 | Up $0.00 | $84.12 | $84.11 | 0 |
| 02:05 PM | $84.16 | Up $0.02 | $84.16 | $84.16 | 700 |
| 02:05 PM | $84.16 | Up $0.00 | $84.16 | $84.16 | 0 |
| 02:05 PM | $84.16 | Up $0.00 | $84.16 | $84.16 | 0 |
| 02:05 PM | $84.16 | Up $0.00 | $84.16 | $84.16 | 0 |
| 02:05 PM | $84.16 | Up $0.00 | $84.16 | $84.16 | 0 |
| 02:05 PM | $84.16 | Up $0.00 | $84.16 | $84.16 | 0 |
| 02:05 PM | $84.16 | Up $0.00 | $84.16 | $84.16 | 0 |
| 02:05 PM | $84.16 | Up $0.00 | $84.16 | $84.16 | 0 |
| 02:01 PM | $84.14 | Down $ -0.01 | $84.14 | $84.14 | 500 |
| 02:01 PM | $84.14 | Up $0.00 | $84.14 | $84.14 | 0 |
| 02:01 PM | $84.14 | Up $0.00 | $84.14 | $84.14 | 0 |
| 02:01 PM | $84.14 | Up $0.00 | $84.14 | $84.14 | 0 |
| 02:00 PM | $84.15 | Down $ -0.03 | $84.16 | $84.15 | 400 |
| 01:59 PM | $84.18 | Up $0.01 | $84.18 | $84.18 | 200 |
| 01:58 PM | $84.17 | Up $0.01 | $84.17 | $84.17 | 400 |
| 01:55 PM | $84.16 | Down $ -0.02 | $84.17 | $84.16 | 200 |
| 01:55 PM | $84.16 | Up $0.00 | $84.17 | $84.16 | 0 |
| 01:55 PM | $84.16 | Up $0.00 | $84.17 | $84.16 | 0 |
| 01:54 PM | $84.18 | Down $ -0.03 | $84.18 | $84.18 | 100 |
| 01:53 PM | $84.21 | Up $0.00 | $84.21 | $84.21 | 900 |
| 01:52 PM | $84.21 | Up $0.04 | $84.21 | $84.20 | 1,600 |
| 01:48 PM | $84.17 | Down $ -0.02 | $84.17 | $84.17 | 100 |
| 01:48 PM | $84.17 | Up $0.00 | $84.17 | $84.17 | 0 |
| 01:48 PM | $84.17 | Up $0.00 | $84.17 | $84.17 | 0 |
| 01:48 PM | $84.17 | Up $0.00 | $84.17 | $84.17 | 0 |
| 01:44 PM | $84.19 | Down $ -0.02 | $84.19 | $84.19 | 4,700 |
| 01:44 PM | $84.19 | Up $0.00 | $84.19 | $84.19 | 0 |
| 01:44 PM | $84.19 | Up $0.00 | $84.19 | $84.19 | 0 |
| 01:44 PM | $84.19 | Up $0.00 | $84.19 | $84.19 | 0 |
| 01:41 PM | $84.21 | Down $ -0.01 | $84.21 | $84.21 | 200 |
| 01:41 PM | $84.21 | Up $0.00 | $84.21 | $84.21 | 0 |
| 01:41 PM | $84.21 | Up $0.00 | $84.21 | $84.21 | 0 |
| 01:40 PM | $84.22 | Up $0.03 | $84.22 | $84.22 | 100 |
| 01:39 PM | $84.19 | Up $0.00 | $84.19 | $84.19 | 1,200 |
| 01:38 PM | $84.19 | Up $0.01 | $84.20 | $84.19 | 18,000 |
| 01:36 PM | $84.18 | Up $0.00 | $84.18 | $84.18 | 2,800 |
| 01:36 PM | $84.18 | Up $0.00 | $84.18 | $84.18 | 0 |
| 01:34 PM | $84.18 | Up $0.03 | $84.18 | $84.18 | 500 |
| 01:34 PM | $84.18 | Up $0.00 | $84.18 | $84.18 | 0 |
| 01:33 PM | $84.15 | Down $ -0.09 | $84.21 | $84.15 | 1,200 |
| 01:32 PM | $84.24 | Up $0.02 | $84.24 | $84.24 | 21,000 |
| 01:30 PM | $84.22 | Down $ -0.05 | $84.24 | $84.22 | 900 |
| 01:30 PM | $84.22 | Up $0.00 | $84.24 | $84.22 | 0 |
| 01:29 PM | $84.27 | Down $ -0.02 | $84.27 | $84.25 | 500 |
| 01:27 PM | $84.29 | Up $0.04 | $84.29 | $84.29 | 200 |
| 01:27 PM | $84.29 | Up $0.00 | $84.29 | $84.29 | 0 |
| 01:17 PM | $84.25 | Down $ -0.03 | $84.25 | $84.25 | 800 |
| 01:17 PM | $84.25 | Up $0.00 | $84.25 | $84.25 | 0 |
| 01:17 PM | $84.25 | Up $0.00 | $84.25 | $84.25 | 0 |
| 01:17 PM | $84.25 | Up $0.00 | $84.25 | $84.25 | 0 |
| 01:17 PM | $84.25 | Up $0.00 | $84.25 | $84.25 | 0 |
| 01:17 PM | $84.25 | Up $0.00 | $84.25 | $84.25 | 0 |
| 01:17 PM | $84.25 | Up $0.00 | $84.25 | $84.25 | 0 |
| 01:17 PM | $84.25 | Up $0.00 | $84.25 | $84.25 | 0 |
| 01:17 PM | $84.25 | Up $0.00 | $84.25 | $84.25 | 0 |
| 01:17 PM | $84.25 | Up $0.00 | $84.25 | $84.25 | 0 |
| 01:07 PM | $84.28 | Up $0.08 | $84.28 | $84.28 | 1,100 |
| 01:07 PM | $84.28 | Up $0.00 | $84.28 | $84.28 | 0 |
| 01:07 PM | $84.28 | Up $0.00 | $84.28 | $84.28 | 0 |
| 01:07 PM | $84.28 | Up $0.00 | $84.28 | $84.28 | 0 |
| 01:07 PM | $84.28 | Up $0.00 | $84.28 | $84.28 | 0 |
| 01:07 PM | $84.28 | Up $0.00 | $84.28 | $84.28 | 0 |
| 01:07 PM | $84.28 | Up $0.00 | $84.28 | $84.28 | 0 |
| 01:07 PM | $84.28 | Up $0.00 | $84.28 | $84.28 | 0 |
| 01:07 PM | $84.28 | Up $0.00 | $84.28 | $84.28 | 0 |
| 01:07 PM | $84.28 | Up $0.00 | $84.28 | $84.28 | 0 |
| 01:04 PM | $84.20 | Up $0.01 | $84.20 | $84.19 | 1,200 |
| 01:04 PM | $84.20 | Up $0.00 | $84.20 | $84.19 | 0 |
| 01:04 PM | $84.20 | Up $0.00 | $84.20 | $84.19 | 0 |
| 01:01 PM | $84.19 | Down $ -0.10 | $84.21 | $84.18 | 1,600 |
| 01:01 PM | $84.19 | Up $0.00 | $84.21 | $84.18 | 0 |
| 01:01 PM | $84.19 | Up $0.00 | $84.21 | $84.18 | 0 |
| 12:59 PM | $84.29 | Up $0.01 | $84.29 | $84.29 | 900 |
| 12:59 PM | $84.29 | Up $0.00 | $84.29 | $84.29 | 0 |
| 12:54 PM | $84.28 | Up $0.00 | $84.28 | $84.28 | 100 |
| 12:54 PM | $84.28 | Up $0.00 | $84.28 | $84.28 | 0 |
| 12:54 PM | $84.28 | Up $0.00 | $84.28 | $84.28 | 0 |
| 12:54 PM | $84.28 | Up $0.00 | $84.28 | $84.28 | 0 |
| 12:54 PM | $84.28 | Up $0.00 | $84.28 | $84.28 | 0 |
| 12:49 PM | $84.28 | Down $ -0.04 | $84.29 | $84.28 | 300 |
| 12:49 PM | $84.28 | Up $0.00 | $84.29 | $84.28 | 0 |
| 12:49 PM | $84.28 | Up $0.00 | $84.29 | $84.28 | 0 |
| 12:49 PM | $84.28 | Up $0.00 | $84.29 | $84.28 | 0 |
| 12:49 PM | $84.28 | Up $0.00 | $84.29 | $84.28 | 0 |
| 12:45 PM | $84.32 | Up $0.02 | $84.32 | $84.32 | 600 |
| 12:45 PM | $84.32 | Up $0.00 | $84.32 | $84.32 | 0 |
| 12:45 PM | $84.32 | Up $0.00 | $84.32 | $84.32 | 0 |
| 12:45 PM | $84.32 | Up $0.00 | $84.32 | $84.32 | 0 |
| 12:43 PM | $84.30 | Down $ -0.02 | $84.30 | $84.30 | 300 |
| 12:43 PM | $84.30 | Up $0.00 | $84.30 | $84.30 | 0 |
| 12:42 PM | $84.32 | Down $ -0.01 | $84.34 | $84.32 | 500 |
| 12:41 PM | $84.33 | Down $ -0.02 | $84.33 | $84.33 | 600 |
| 12:38 PM | $84.35 | Up $0.00 | $84.35 | $84.35 | 800 |
| 12:38 PM | $84.35 | Up $0.00 | $84.35 | $84.35 | 0 |
| 12:38 PM | $84.35 | Up $0.00 | $84.35 | $84.35 | 0 |
| 12:30 PM | $84.35 | Up $0.00 | $84.35 | $84.35 | 200 |
| 12:30 PM | $84.35 | Up $0.00 | $84.35 | $84.35 | 0 |
| 12:30 PM | $84.35 | Up $0.00 | $84.35 | $84.35 | 0 |
| 12:30 PM | $84.35 | Up $0.00 | $84.35 | $84.35 | 0 |
| 12:30 PM | $84.35 | Up $0.00 | $84.35 | $84.35 | 0 |
| 12:30 PM | $84.35 | Up $0.00 | $84.35 | $84.35 | 0 |
| 12:30 PM | $84.35 | Up $0.00 | $84.35 | $84.35 | 0 |
| 12:30 PM | $84.35 | Up $0.00 | $84.35 | $84.35 | 0 |
| 12:26 PM | $84.35 | Down $ -0.01 | $84.35 | $84.35 | 100 |
| 12:26 PM | $84.35 | Up $0.00 | $84.35 | $84.35 | 0 |
| 12:26 PM | $84.35 | Up $0.00 | $84.35 | $84.35 | 0 |
| 12:26 PM | $84.35 | Up $0.00 | $84.35 | $84.35 | 0 |
| 12:23 PM | $84.36 | Up $0.06 | $84.36 | $84.34 | 2,800 |
| 12:23 PM | $84.36 | Up $0.00 | $84.36 | $84.34 | 0 |
| 12:23 PM | $84.36 | Up $0.00 | $84.36 | $84.34 | 0 |
| 12:15 PM | $84.30 | Down $ -0.05 | $84.30 | $84.30 | 100 |
| 12:15 PM | $84.30 | Up $0.00 | $84.30 | $84.30 | 0 |
| 12:15 PM | $84.30 | Up $0.00 | $84.30 | $84.30 | 0 |
| 12:15 PM | $84.30 | Up $0.00 | $84.30 | $84.30 | 0 |
| 12:15 PM | $84.30 | Up $0.00 | $84.30 | $84.30 | 0 |
| 12:15 PM | $84.30 | Up $0.00 | $84.30 | $84.30 | 0 |
| 12:15 PM | $84.30 | Up $0.00 | $84.30 | $84.30 | 0 |
| 12:15 PM | $84.30 | Up $0.00 | $84.30 | $84.30 | 0 |
| 12:13 PM | $84.35 | Up $0.00 | $84.35 | $84.34 | 6,000 |
| 12:13 PM | $84.35 | Up $0.00 | $84.35 | $84.34 | 0 |
| 12:11 PM | $84.35 | Down $ -0.02 | $84.35 | $84.34 | 2,000 |
| 12:11 PM | $84.35 | Up $0.00 | $84.35 | $84.34 | 0 |
| 12:05 PM | $84.37 | Down $ -0.04 | $84.37 | $84.37 | 100 |
| 12:05 PM | $84.37 | Up $0.00 | $84.37 | $84.37 | 0 |
| 12:05 PM | $84.37 | Up $0.00 | $84.37 | $84.37 | 0 |
| 12:05 PM | $84.37 | Up $0.00 | $84.37 | $84.37 | 0 |
| 12:05 PM | $84.37 | Up $0.00 | $84.37 | $84.37 | 0 |
| 12:05 PM | $84.37 | Up $0.00 | $84.37 | $84.37 | 0 |
| 12:01 PM | $84.41 | Down $ -0.01 | $84.41 | $84.41 | 300 |
| 12:01 PM | $84.41 | Up $0.00 | $84.41 | $84.41 | 0 |
| 12:01 PM | $84.41 | Up $0.00 | $84.41 | $84.41 | 0 |
| 12:01 PM | $84.41 | Up $0.00 | $84.41 | $84.41 | 0 |
| 11:51 AM | $84.42 | Up $0.06 | $84.42 | $84.42 | 1,000 |
| 11:51 AM | $84.42 | Up $0.00 | $84.42 | $84.42 | 0 |
| 11:51 AM | $84.42 | Up $0.00 | $84.42 | $84.42 | 0 |
| 11:51 AM | $84.42 | Up $0.00 | $84.42 | $84.42 | 0 |
| 11:51 AM | $84.42 | Up $0.00 | $84.42 | $84.42 | 0 |
| 11:51 AM | $84.42 | Up $0.00 | $84.42 | $84.42 | 0 |
| 11:51 AM | $84.42 | Up $0.00 | $84.42 | $84.42 | 0 |
| 11:51 AM | $84.42 | Up $0.00 | $84.42 | $84.42 | 0 |
| 11:51 AM | $84.42 | Up $0.00 | $84.42 | $84.42 | 0 |
| 11:51 AM | $84.42 | Up $0.00 | $84.42 | $84.42 | 0 |
| 11:45 AM | $84.36 | Down $ -0.09 | $84.42 | $84.36 | 400 |
| 11:45 AM | $84.36 | Up $0.00 | $84.42 | $84.36 | 0 |
| 11:45 AM | $84.36 | Up $0.00 | $84.42 | $84.36 | 0 |
| 11:45 AM | $84.36 | Up $0.00 | $84.42 | $84.36 | 0 |
| 11:45 AM | $84.36 | Up $0.00 | $84.42 | $84.36 | 0 |
| 11:45 AM | $84.36 | Up $0.00 | $84.42 | $84.36 | 0 |
| 11:43 AM | $84.45 | Down $ -0.04 | $84.45 | $84.45 | 200 |
| 11:43 AM | $84.45 | Up $0.00 | $84.45 | $84.45 | 0 |
| 11:40 AM | $84.49 | Up $0.02 | $84.49 | $84.49 | 700 |
| 11:40 AM | $84.49 | Up $0.00 | $84.49 | $84.49 | 0 |
| 11:40 AM | $84.49 | Up $0.00 | $84.49 | $84.49 | 0 |
| 11:38 AM | $84.47 | Up $0.02 | $84.47 | $84.47 | 200 |
| 11:38 AM | $84.47 | Up $0.00 | $84.47 | $84.47 | 0 |
| 11:37 AM | $84.45 | Up $0.04 | $84.45 | $84.45 | 300 |
| 11:36 AM | $84.41 | Up $0.01 | $84.41 | $84.41 | 200 |
| 11:34 AM | $84.40 | Down $ -0.05 | $84.41 | $84.39 | 14,500 |
| 11:34 AM | $84.40 | Up $0.00 | $84.41 | $84.39 | 0 |
| 11:33 AM | $84.46 | Up $0.00 | $84.46 | $84.46 | 400 |
| 11:32 AM | $84.46 | Up $0.00 | $84.46 | $84.45 | 2,000 |
| 11:31 AM | $84.45 | Up $0.04 | $84.45 | $84.45 | 100 |
| 11:30 AM | $84.41 | Down $ -0.05 | $84.41 | $84.40 | 700 |
| 11:29 AM | $84.46 | Up $0.00 | $84.46 | $84.46 | 100 |
| 11:28 AM | $84.46 | Down $ -0.03 | $84.47 | $84.45 | 12,300 |
| 11:27 AM | $84.49 | Down $ -0.04 | $84.49 | $84.49 | 100 |
| 11:25 AM | $84.53 | Down $ -0.02 | $84.57 | $84.53 | 2,100 |
| 11:25 AM | $84.53 | Up $0.00 | $84.57 | $84.53 | 0 |
| 11:22 AM | $84.55 | Up $0.01 | $84.55 | $84.54 | 400 |
| 11:22 AM | $84.55 | Up $0.00 | $84.55 | $84.54 | 0 |
| 11:22 AM | $84.55 | Up $0.00 | $84.55 | $84.54 | 0 |
| 11:19 AM | $84.54 | Up $0.02 | $84.54 | $84.53 | 2,500 |
| 11:19 AM | $84.54 | Up $0.00 | $84.54 | $84.53 | 0 |
| 11:19 AM | $84.54 | Up $0.00 | $84.54 | $84.53 | 0 |
| 11:16 AM | $84.52 | Up $0.01 | $84.52 | $84.52 | 300 |
| 11:16 AM | $84.52 | Up $0.00 | $84.52 | $84.52 | 0 |
| 11:16 AM | $84.52 | Up $0.00 | $84.52 | $84.52 | 0 |
| 11:15 AM | $84.51 | Up $0.00 | $84.51 | $84.51 | 100 |
| 11:13 AM | $84.51 | Up $0.02 | $84.51 | $84.49 | 1,400 |
| 11:13 AM | $84.51 | Up $0.00 | $84.51 | $84.49 | 0 |
| 11:11 AM | $84.49 | Up $0.04 | $84.49 | $84.47 | 300 |
| 11:11 AM | $84.49 | Up $0.00 | $84.49 | $84.47 | 0 |
| 11:10 AM | $84.45 | Up $0.00 | $84.45 | $84.45 | 200 |
| 11:08 AM | $84.45 | Up $0.01 | $84.45 | $84.45 | 100 |
| 11:08 AM | $84.45 | Up $0.00 | $84.45 | $84.45 | 0 |
| 11:02 AM | $84.44 | Up $0.05 | $84.44 | $84.44 | 400 |
| 11:02 AM | $84.44 | Up $0.00 | $84.44 | $84.44 | 0 |
| 11:02 AM | $84.44 | Up $0.00 | $84.44 | $84.44 | 0 |
| 11:02 AM | $84.44 | Up $0.00 | $84.44 | $84.44 | 0 |
| 11:02 AM | $84.44 | Up $0.00 | $84.44 | $84.44 | 0 |
| 11:02 AM | $84.44 | Up $0.00 | $84.44 | $84.44 | 0 |
| 10:59 AM | $84.39 | Down $ -0.02 | $84.39 | $84.39 | 100 |
| 10:59 AM | $84.39 | Up $0.00 | $84.39 | $84.39 | 0 |
| 10:59 AM | $84.39 | Up $0.00 | $84.39 | $84.39 | 0 |
| 10:57 AM | $84.41 | Up $0.05 | $84.41 | $84.41 | 300 |
| 10:57 AM | $84.41 | Up $0.00 | $84.41 | $84.41 | 0 |
| 10:54 AM | $84.36 | Down $ -0.01 | $84.36 | $84.36 | 200 |
| 10:54 AM | $84.36 | Up $0.00 | $84.36 | $84.36 | 0 |
| 10:54 AM | $84.36 | Up $0.00 | $84.36 | $84.36 | 0 |
| 10:53 AM | $84.37 | Up $0.01 | $84.37 | $84.37 | 100 |
| 10:46 AM | $84.36 | Up $0.01 | $84.36 | $84.36 | 200 |
| 10:46 AM | $84.36 | Up $0.00 | $84.36 | $84.36 | 0 |
| 10:46 AM | $84.36 | Up $0.00 | $84.36 | $84.36 | 0 |
| 10:46 AM | $84.36 | Up $0.00 | $84.36 | $84.36 | 0 |
| 10:46 AM | $84.36 | Up $0.00 | $84.36 | $84.36 | 0 |
| 10:46 AM | $84.36 | Up $0.00 | $84.36 | $84.36 | 0 |
| 10:46 AM | $84.36 | Up $0.00 | $84.36 | $84.36 | 0 |
| 10:44 AM | $84.35 | Up $0.00 | $84.35 | $84.35 | 6,900 |
| 10:44 AM | $84.35 | Up $0.00 | $84.35 | $84.35 | 0 |
| 10:43 AM | $84.35 | Down $ -0.01 | $84.35 | $84.35 | 26,000 |
| 10:42 AM | $84.36 | Up $0.02 | $84.36 | $84.36 | 200 |
| 10:39 AM | $84.34 | Down $ -0.01 | $84.34 | $84.34 | 7,000 |
| 10:39 AM | $84.34 | Up $0.00 | $84.34 | $84.34 | 0 |
| 10:39 AM | $84.34 | Up $0.00 | $84.34 | $84.34 | 0 |
| 10:37 AM | $84.35 | Up $0.03 | $84.35 | $84.35 | 100 |
| 10:37 AM | $84.35 | Up $0.00 | $84.35 | $84.35 | 0 |
| 10:35 AM | $84.32 | Up $0.05 | $84.32 | $84.32 | 300 |
| 10:35 AM | $84.32 | Up $0.00 | $84.32 | $84.32 | 0 |
| 10:32 AM | $84.27 | Up $0.06 | $84.27 | $84.27 | 5,700 |
| 10:32 AM | $84.27 | Up $0.00 | $84.27 | $84.27 | 0 |
| 10:32 AM | $84.27 | Up $0.00 | $84.27 | $84.27 | 0 |
| 10:26 AM | $84.21 | Up $0.00 | $84.21 | $84.21 | 100 |
| 10:26 AM | $84.21 | Up $0.00 | $84.21 | $84.21 | 0 |
| 10:26 AM | $84.21 | Up $0.00 | $84.21 | $84.21 | 0 |
| 10:26 AM | $84.21 | Up $0.00 | $84.21 | $84.21 | 0 |
| 10:26 AM | $84.21 | Up $0.00 | $84.21 | $84.21 | 0 |
| 10:26 AM | $84.21 | Up $0.00 | $84.21 | $84.21 | 0 |
| 10:24 AM | $84.21 | Up $0.02 | $84.21 | $84.21 | 300 |
| 10:24 AM | $84.21 | Up $0.00 | $84.21 | $84.21 | 0 |
| 10:15 AM | $84.19 | Up $0.01 | $84.19 | $84.19 | 8,800 |
| 10:15 AM | $84.19 | Up $0.00 | $84.19 | $84.19 | 0 |
| 10:15 AM | $84.19 | Up $0.00 | $84.19 | $84.19 | 0 |
| 10:15 AM | $84.19 | Up $0.00 | $84.19 | $84.19 | 0 |
| 10:15 AM | $84.19 | Up $0.00 | $84.19 | $84.19 | 0 |
| 10:15 AM | $84.19 | Up $0.00 | $84.19 | $84.19 | 0 |
| 10:15 AM | $84.19 | Up $0.00 | $84.19 | $84.19 | 0 |
| 10:15 AM | $84.19 | Up $0.00 | $84.19 | $84.19 | 0 |
| 10:15 AM | $84.19 | Up $0.00 | $84.19 | $84.19 | 0 |
| 10:13 AM | $84.18 | Down $ -0.01 | $84.18 | $84.18 | 30,600 |
| 10:13 AM | $84.18 | Up $0.00 | $84.18 | $84.18 | 0 |
| 10:11 AM | $84.19 | Up $0.02 | $84.19 | $84.19 | 500 |
| 10:11 AM | $84.19 | Up $0.00 | $84.19 | $84.19 | 0 |
| 10:08 AM | $84.17 | Up $0.01 | $84.17 | $84.17 | 2,800 |
| 10:08 AM | $84.17 | Up $0.00 | $84.17 | $84.17 | 0 |
| 10:08 AM | $84.17 | Up $0.00 | $84.17 | $84.17 | 0 |
| 10:07 AM | $84.16 | Up $0.00 | $84.16 | $84.16 | 100 |
| 10:06 AM | $84.16 | Up $0.01 | $84.16 | $84.16 | 1,100 |
| 10:04 AM | $84.15 | Up $0.05 | $84.15 | $84.15 | 2,000 |
| 10:04 AM | $84.15 | Up $0.00 | $84.15 | $84.15 | 0 |
| 10:02 AM | $84.10 | Up $0.02 | $84.10 | $84.10 | 700 |
| 10:02 AM | $84.10 | Up $0.00 | $84.10 | $84.10 | 0 |
| 10:00 AM | $84.08 | Up $0.01 | $84.08 | $84.08 | 200 |
| 10:00 AM | $84.08 | Up $0.00 | $84.08 | $84.08 | 0 |
| 09:59 AM | $84.07 | Up $0.01 | $84.07 | $84.07 | 500 |
| 09:57 AM | $84.06 | Down $ -0.04 | $84.06 | $84.06 | 200 |
| 09:57 AM | $84.06 | Up $0.00 | $84.06 | $84.06 | 0 |
| 09:55 AM | $84.10 | Up $0.01 | $84.10 | $84.08 | 7,800 |
| 09:55 AM | $84.10 | Up $0.00 | $84.10 | $84.08 | 0 |
| 09:54 AM | $84.09 | Up $0.03 | $84.10 | $84.09 | 20,200 |
| 09:51 AM | $84.06 | Down $ -0.02 | $84.06 | $84.06 | 900 |
| 09:51 AM | $84.06 | Up $0.00 | $84.06 | $84.06 | 0 |
| 09:51 AM | $84.06 | Up $0.00 | $84.06 | $84.06 | 0 |
| 09:50 AM | $84.08 | Up $0.02 | $84.09 | $84.08 | 2,000 |
| 09:47 AM | $84.06 | Up $0.01 | $84.06 | $84.06 | 100 |
| 09:47 AM | $84.06 | Up $0.00 | $84.06 | $84.06 | 0 |
| 09:47 AM | $84.06 | Up $0.00 | $84.06 | $84.06 | 0 |
| 09:46 AM | $84.05 | Down $ -0.01 | $84.05 | $84.05 | 200 |
| 09:45 AM | $84.06 | Down $ -0.02 | $84.07 | $84.06 | 600 |
| 09:44 AM | $84.08 | Down $ -0.04 | $84.11 | $84.08 | 1,100 |
| 09:43 AM | $84.12 | Down $ -0.09 | $84.12 | $84.12 | 700 |
| 09:41 AM | $84.21 | Up $0.03 | $84.21 | $84.21 | 100 |
| 09:41 AM | $84.21 | Up $0.00 | $84.21 | $84.21 | 0 |
| 09:40 AM | $84.18 | Up $0.02 | $84.18 | $84.18 | 100 |
| 09:39 AM | $84.16 | Up $0.02 | $84.16 | $84.16 | 37,500 |
| 09:36 AM | $84.14 | Up $0.02 | $84.14 | $84.14 | 600 |
| 09:36 AM | $84.14 | Up $0.00 | $84.14 | $84.14 | 0 |
| 09:36 AM | $84.14 | Up $0.00 | $84.14 | $84.14 | 0 |
| 09:35 AM | $84.12 | Up $0.01 | $84.12 | $84.12 | 600 |
| 09:32 AM | $84.11 | Up $0.04 | $84.11 | $84.11 | 800 |
| 09:32 AM | $84.11 | Up $0.00 | $84.11 | $84.11 | 0 |
| 09:32 AM | $84.11 | Up $0.00 | $84.11 | $84.11 | 0 |
| 09:31 AM | $84.07 | Up $0.00 | $84.10 | $84.07 | 55,100 |
| 09:30 AM | $84.07 | Up $0.51 | $84.11 | $84.07 | 8,400 |
| Previous close | $83.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2024 | $84.11 | $84.41 | $84.41 | $83.92 | 166,300 |
| 12/07/2024 | $83.56 | $83.74 | $84.17 | $83.56 | 298,400 |
| 11/07/2024 | $83.18 | $83.12 | $83.32 | $83.09 | 110,400 |
| 10/07/2024 | $83.86 | $83.26 | $83.86 | $83.26 | 278,100 |
| 09/07/2024 | $83.05 | $83.21 | $83.25 | $83.03 | 42,500 |
| 08/07/2024 | $83.00 | $83.00 | $83.03 | $82.87 | 53,800 |
| 05/07/2024 | $82.90 | $82.73 | $82.96 | $82.70 | 172,900 |
| 04/07/2024 | $82.33 | $82.42 | $82.56 | $82.29 | 34,900 |
| 03/07/2024 | $82.37 | $82.25 | $82.46 | $82.25 | 120,700 |
| 02/07/2024 | $82.26 | $81.90 | $82.27 | $81.89 | 146,500 |
| 28/06/2024 | $81.59 | $82.20 | $82.20 | $81.58 | 301,700 |
| 27/06/2024 | $81.88 | $81.87 | $81.99 | $81.78 | 79,800 |
| 26/06/2024 | $82.22 | $82.09 | $82.23 | $81.94 | 128,500 |
| 25/06/2024 | $81.81 | $81.74 | $81.81 | $81.51 | 83,500 |
| 24/06/2024 | $81.49 | $82.01 | $82.02 | $81.47 | 210,500 |
| 21/06/2024 | $82.02 | $82.17 | $82.17 | $81.92 | 88,600 |
| 20/06/2024 | $82.03 | $82.35 | $82.39 | $81.90 | 874,700 |
| 19/06/2024 | $82.40 | $82.40 | $82.67 | $82.38 | 48,600 |
| 18/06/2024 | $82.43 | $82.38 | $82.47 | $82.30 | 254,600 |
| 17/06/2024 | $82.28 | $81.94 | $82.48 | $81.94 | 375,500 |
| 14/06/2024 | $81.68 | $81.51 | $81.68 | $81.51 | 96,100 |
| 13/06/2024 | $81.69 | $81.49 | $81.77 | $81.36 | 94,800 |
| 12/06/2024 | $81.47 | $81.45 | $81.78 | $81.32 | 151,000 |
| 11/06/2024 | $80.89 | $80.51 | $80.89 | $80.50 | 32,800 |
| 10/06/2024 | $80.75 | $80.57 | $80.78 | $80.57 | 107,300 |
| 07/06/2024 | $80.49 | $80.61 | $80.85 | $80.44 | 86,500 |
| 06/06/2024 | $80.08 | $80.10 | $80.13 | $79.88 | 206,700 |
| 05/06/2024 | $80.20 | $79.90 | $80.20 | $79.89 | 199,700 |
| 04/06/2024 | $79.18 | $78.77 | $79.29 | $78.77 | 194,900 |
| 03/06/2024 | $78.78 | $78.60 | $78.78 | $78.23 | 67,300 |
Graphs are not available, please refer to the detailed table