QS&P/TSX Venture Composite Index
Find a quote
S&P/TSX Venture Composite Index
609.43 Up 6.59 (1.08 %)
Delayed : 2025/01/28 16:35:05
- Previous close $602.84
- Opening $606.66
- Price Ask $601.04
- Price Bid $601.04
- Size Bid N/A
- Size Ask N/A
- Today High $610.21
- Today Low $602.57
- 52 Weeks High $627.31
- 52 Weeks Low $533.73
- Volume 26,693,448
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $609.43 | Down $ -0.37 | $609.43 | $609.43 | 0 |
| 03:59 PM | $609.80 | Down $ -0.19 | $610.21 | $609.80 | 0 |
| 03:58 PM | $609.99 | Up $0.09 | $610.18 | $609.99 | 0 |
| 03:57 PM | $609.90 | Up $0.06 | $609.90 | $609.78 | 0 |
| 03:56 PM | $609.84 | Up $0.07 | $609.84 | $609.74 | 0 |
| 03:55 PM | $609.77 | Down $ -0.07 | $609.88 | $609.77 | 0 |
| 03:54 PM | $609.84 | Up $0.30 | $609.84 | $609.59 | 0 |
| 03:53 PM | $609.54 | Up $0.08 | $609.57 | $609.48 | 0 |
| 03:52 PM | $609.46 | Up $0.04 | $609.49 | $609.43 | 0 |
| 03:51 PM | $609.42 | Down $ -0.14 | $609.60 | $609.42 | 0 |
| 03:50 PM | $609.56 | Down $ -0.19 | $609.68 | $609.56 | 0 |
| 03:49 PM | $609.75 | Up $0.00 | $609.75 | $609.68 | 0 |
| 03:48 PM | $609.75 | Up $0.04 | $609.77 | $609.72 | 0 |
| 03:47 PM | $609.71 | Up $0.23 | $609.71 | $609.52 | 0 |
| 03:46 PM | $609.48 | Up $0.01 | $609.48 | $609.32 | 0 |
| 03:45 PM | $609.47 | Up $0.11 | $609.47 | $609.35 | 0 |
| 03:44 PM | $609.36 | Up $0.01 | $609.37 | $609.35 | 0 |
| 03:43 PM | $609.35 | Down $ -0.15 | $609.50 | $609.35 | 0 |
| 03:42 PM | $609.50 | Up $0.07 | $609.50 | $609.35 | 0 |
| 03:41 PM | $609.43 | Up $0.17 | $609.43 | $609.21 | 0 |
| 03:40 PM | $609.26 | Down $ -0.16 | $609.40 | $609.26 | 0 |
| 03:39 PM | $609.42 | Up $0.19 | $609.42 | $609.24 | 0 |
| 03:38 PM | $609.23 | Down $ -0.01 | $609.31 | $609.23 | 0 |
| 03:37 PM | $609.24 | Down $ -0.08 | $609.24 | $609.12 | 0 |
| 03:36 PM | $609.32 | Down $ -0.09 | $609.44 | $609.32 | 0 |
| 03:35 PM | $609.41 | Up $0.02 | $609.44 | $609.37 | 0 |
| 03:34 PM | $609.39 | Up $0.25 | $609.39 | $609.23 | 0 |
| 03:33 PM | $609.14 | Up $0.24 | $609.14 | $608.96 | 0 |
| 03:32 PM | $608.90 | Down $ -0.01 | $608.90 | $608.84 | 0 |
| 03:31 PM | $608.91 | Down $ -0.48 | $609.36 | $608.91 | 0 |
| 03:30 PM | $609.39 | Down $ -0.14 | $609.60 | $609.37 | 0 |
| 03:29 PM | $609.53 | Up $0.11 | $609.53 | $609.43 | 0 |
| 03:28 PM | $609.42 | Up $0.00 | $609.42 | $609.23 | 0 |
| 03:27 PM | $609.42 | Up $0.06 | $609.46 | $609.42 | 0 |
| 03:26 PM | $609.36 | Up $0.12 | $609.36 | $609.26 | 0 |
| 03:25 PM | $609.24 | Down $ -0.07 | $609.29 | $609.24 | 0 |
| 03:24 PM | $609.31 | Up $0.09 | $609.31 | $609.23 | 0 |
| 03:23 PM | $609.22 | Down $ -0.06 | $609.26 | $609.22 | 0 |
| 03:22 PM | $609.28 | Up $0.29 | $609.28 | $608.95 | 0 |
| 03:21 PM | $608.99 | Down $ -0.03 | $609.02 | $608.98 | 0 |
| 03:20 PM | $609.02 | Up $0.04 | $609.02 | $608.96 | 0 |
| 03:19 PM | $608.98 | Up $0.08 | $608.98 | $608.89 | 0 |
| 03:18 PM | $608.90 | Up $0.22 | $608.93 | $608.82 | 0 |
| 03:17 PM | $608.68 | Up $0.01 | $608.68 | $608.65 | 0 |
| 03:16 PM | $608.67 | Up $0.14 | $608.67 | $608.58 | 0 |
| 03:15 PM | $608.53 | Down $ -0.08 | $608.58 | $608.49 | 0 |
| 03:14 PM | $608.61 | Down $ -0.04 | $608.65 | $608.60 | 0 |
| 03:13 PM | $608.65 | Up $0.10 | $608.70 | $608.53 | 0 |
| 03:12 PM | $608.55 | Down $ -0.16 | $608.70 | $608.55 | 0 |
| 03:11 PM | $608.71 | Up $0.15 | $608.71 | $608.68 | 0 |
| 03:10 PM | $608.56 | Up $0.60 | $608.56 | $607.89 | 0 |
| 03:09 PM | $607.96 | Up $0.31 | $607.96 | $607.65 | 0 |
| 03:08 PM | $607.65 | Down $ -0.15 | $607.82 | $607.61 | 0 |
| 03:07 PM | $607.80 | Down $ -0.20 | $607.87 | $607.79 | 0 |
| 03:06 PM | $608.00 | Up $0.18 | $608.04 | $608.00 | 0 |
| 03:05 PM | $607.82 | Up $0.04 | $607.85 | $607.81 | 0 |
| 03:04 PM | $607.78 | Down $ -0.07 | $607.88 | $607.78 | 0 |
| 03:03 PM | $607.85 | Up $0.00 | $607.85 | $607.85 | 0 |
| 03:02 PM | $607.85 | Up $0.08 | $607.85 | $607.77 | 0 |
| 03:01 PM | $607.77 | Down $ -0.39 | $608.08 | $607.76 | 0 |
| 03:00 PM | $608.16 | Down $ -0.07 | $608.19 | $608.16 | 0 |
| 02:59 PM | $608.23 | Down $ -0.29 | $608.49 | $608.23 | 0 |
| 02:58 PM | $608.52 | Down $ -0.06 | $608.58 | $608.50 | 0 |
| 02:57 PM | $608.58 | Down $ -0.06 | $608.66 | $608.58 | 0 |
| 02:56 PM | $608.64 | Down $ -0.07 | $608.74 | $608.64 | 0 |
| 02:55 PM | $608.71 | Up $0.09 | $608.71 | $608.61 | 0 |
| 02:54 PM | $608.62 | Down $ -0.05 | $608.69 | $608.56 | 0 |
| 02:53 PM | $608.67 | Up $0.17 | $608.69 | $608.49 | 0 |
| 02:52 PM | $608.50 | Up $0.15 | $608.50 | $608.43 | 0 |
| 02:51 PM | $608.35 | Up $0.02 | $608.38 | $608.32 | 0 |
| 02:50 PM | $608.33 | Up $0.31 | $608.33 | $608.02 | 0 |
| 02:49 PM | $608.02 | Up $0.12 | $608.09 | $608.02 | 0 |
| 02:48 PM | $607.90 | Down $ -0.02 | $607.94 | $607.90 | 0 |
| 02:47 PM | $607.92 | Up $0.06 | $607.92 | $607.87 | 0 |
| 02:46 PM | $607.86 | Up $0.15 | $607.86 | $607.73 | 0 |
| 02:45 PM | $607.71 | Up $0.22 | $607.71 | $607.51 | 0 |
| 02:44 PM | $607.49 | Up $0.01 | $607.50 | $607.47 | 0 |
| 02:43 PM | $607.48 | Down $ -0.11 | $607.57 | $607.48 | 0 |
| 02:42 PM | $607.59 | Up $0.17 | $607.59 | $607.56 | 0 |
| 02:41 PM | $607.42 | Down $ -0.02 | $607.42 | $607.39 | 0 |
| 02:40 PM | $607.44 | Up $0.03 | $607.50 | $607.44 | 0 |
| 02:39 PM | $607.41 | Down $ -0.23 | $607.72 | $607.41 | 0 |
| 02:38 PM | $607.64 | Up $0.01 | $607.64 | $607.63 | 0 |
| 02:37 PM | $607.63 | Down $ -0.04 | $607.67 | $607.62 | 0 |
| 02:36 PM | $607.67 | Up $0.12 | $607.67 | $607.62 | 0 |
| 02:35 PM | $607.55 | Up $0.07 | $607.55 | $607.25 | 0 |
| 02:34 PM | $607.48 | Up $0.00 | $607.57 | $607.46 | 0 |
| 02:33 PM | $607.48 | Down $ -0.06 | $607.48 | $607.30 | 0 |
| 02:32 PM | $607.54 | Down $ -0.17 | $607.66 | $607.54 | 0 |
| 02:31 PM | $607.71 | Up $0.01 | $607.80 | $607.71 | 0 |
| 02:30 PM | $607.70 | Up $0.03 | $607.70 | $607.63 | 0 |
| 02:29 PM | $607.67 | Up $0.13 | $607.67 | $607.54 | 0 |
| 02:28 PM | $607.54 | Up $0.31 | $607.54 | $607.24 | 0 |
| 02:27 PM | $607.23 | Down $ -0.01 | $607.33 | $607.23 | 0 |
| 02:26 PM | $607.24 | Up $0.02 | $607.24 | $607.19 | 0 |
| 02:25 PM | $607.22 | Down $ -0.04 | $607.50 | $607.22 | 0 |
| 02:24 PM | $607.26 | Up $0.10 | $607.28 | $607.26 | 0 |
| 02:23 PM | $607.16 | Up $0.01 | $607.18 | $607.15 | 0 |
| 02:22 PM | $607.15 | Up $0.05 | $607.15 | $607.07 | 0 |
| 02:21 PM | $607.10 | Up $0.15 | $607.10 | $606.99 | 0 |
| 02:20 PM | $606.95 | Up $0.02 | $606.95 | $606.92 | 0 |
| 02:19 PM | $606.93 | Up $0.23 | $606.93 | $606.70 | 0 |
| 02:18 PM | $606.70 | Down $ -0.06 | $606.76 | $606.66 | 0 |
| 02:17 PM | $606.76 | Down $ -0.01 | $606.93 | $606.76 | 0 |
| 02:16 PM | $606.77 | Up $0.02 | $606.77 | $606.62 | 0 |
| 02:15 PM | $606.75 | Down $ -0.20 | $607.03 | $606.74 | 0 |
| 02:14 PM | $606.95 | Up $0.06 | $606.95 | $606.86 | 0 |
| 02:13 PM | $606.89 | Up $0.05 | $606.89 | $606.86 | 0 |
| 02:12 PM | $606.84 | Down $ -0.14 | $606.96 | $606.84 | 0 |
| 02:11 PM | $606.98 | Down $ -0.04 | $607.04 | $606.98 | 0 |
| 02:10 PM | $607.02 | Down $ -0.06 | $607.11 | $607.02 | 0 |
| 02:09 PM | $607.08 | Down $ -0.03 | $607.12 | $607.08 | 0 |
| 02:08 PM | $607.11 | Up $0.20 | $607.13 | $607.07 | 0 |
| 02:07 PM | $606.91 | Up $0.00 | $606.93 | $606.91 | 0 |
| 02:06 PM | $606.91 | Up $0.09 | $606.91 | $606.82 | 0 |
| 02:05 PM | $606.82 | Down $ -0.09 | $606.91 | $606.82 | 0 |
| 02:04 PM | $606.91 | Down $ -0.01 | $606.94 | $606.90 | 0 |
| 02:03 PM | $606.92 | Up $0.04 | $606.96 | $606.89 | 0 |
| 02:02 PM | $606.88 | Down $ -0.14 | $607.02 | $606.88 | 0 |
| 02:01 PM | $607.02 | Down $ -0.03 | $607.08 | $607.01 | 0 |
| 02:00 PM | $607.05 | Down $ -0.17 | $607.17 | $607.05 | 0 |
| 01:59 PM | $607.22 | Up $0.08 | $607.22 | $607.17 | 0 |
| 01:58 PM | $607.14 | Up $0.09 | $607.14 | $607.06 | 0 |
| 01:57 PM | $607.05 | Up $0.22 | $607.05 | $606.76 | 0 |
| 01:56 PM | $606.83 | Down $ -0.10 | $606.89 | $606.83 | 0 |
| 01:55 PM | $606.93 | Down $ -0.02 | $607.01 | $606.93 | 0 |
| 01:54 PM | $606.95 | Up $0.01 | $606.95 | $606.82 | 0 |
| 01:53 PM | $606.94 | Down $ -0.36 | $607.25 | $606.94 | 0 |
| 01:52 PM | $607.30 | Down $ -0.15 | $607.48 | $607.30 | 0 |
| 01:51 PM | $607.45 | Up $0.02 | $607.50 | $607.45 | 0 |
| 01:50 PM | $607.43 | Down $ -0.06 | $607.43 | $607.39 | 0 |
| 01:49 PM | $607.49 | Up $0.00 | $607.49 | $607.45 | 0 |
| 01:48 PM | $607.49 | Up $0.14 | $607.49 | $607.36 | 0 |
| 01:47 PM | $607.35 | Up $0.16 | $607.36 | $607.29 | 0 |
| 01:46 PM | $607.19 | Down $ -0.12 | $607.24 | $607.16 | 0 |
| 01:45 PM | $607.31 | Down $ -0.05 | $607.31 | $607.29 | 0 |
| 01:44 PM | $607.36 | Up $0.11 | $607.36 | $607.28 | 0 |
| 01:43 PM | $607.25 | Down $ -0.38 | $607.65 | $607.25 | 0 |
| 01:42 PM | $607.63 | Down $ -0.02 | $607.66 | $607.60 | 0 |
| 01:41 PM | $607.65 | Up $0.18 | $607.73 | $607.49 | 0 |
| 01:40 PM | $607.47 | Down $ -0.08 | $607.49 | $607.43 | 0 |
| 01:39 PM | $607.55 | Up $0.24 | $607.55 | $607.18 | 0 |
| 01:38 PM | $607.31 | Down $ -0.02 | $607.37 | $607.31 | 0 |
| 01:37 PM | $607.33 | Down $ -0.17 | $607.50 | $607.33 | 0 |
| 01:36 PM | $607.50 | Up $0.18 | $607.50 | $607.39 | 0 |
| 01:35 PM | $607.32 | Down $ -0.07 | $607.39 | $607.32 | 0 |
| 01:34 PM | $607.39 | Up $0.35 | $607.39 | $607.02 | 0 |
| 01:33 PM | $607.04 | Up $0.13 | $607.04 | $606.98 | 0 |
| 01:32 PM | $606.91 | Down $ -0.23 | $607.11 | $606.91 | 0 |
| 01:31 PM | $607.14 | Up $0.00 | $607.14 | $607.10 | 0 |
| 01:30 PM | $607.14 | Up $0.09 | $607.14 | $607.02 | 0 |
| 01:29 PM | $607.05 | Up $0.14 | $607.07 | $606.95 | 0 |
| 01:28 PM | $606.91 | Up $0.24 | $606.91 | $606.78 | 0 |
| 01:27 PM | $606.67 | Down $ -0.05 | $606.72 | $606.67 | 0 |
| 01:26 PM | $606.72 | Down $ -0.08 | $606.76 | $606.72 | 0 |
| 01:25 PM | $606.80 | Down $ -0.06 | $606.83 | $606.80 | 0 |
| 01:24 PM | $606.86 | Up $0.07 | $606.86 | $606.78 | 0 |
| 01:23 PM | $606.79 | Down $ -0.19 | $606.93 | $606.79 | 0 |
| 01:22 PM | $606.98 | Up $0.07 | $607.01 | $606.98 | 0 |
| 01:21 PM | $606.91 | Down $ -0.27 | $607.04 | $606.89 | 0 |
| 01:20 PM | $607.18 | Up $0.10 | $607.18 | $607.08 | 0 |
| 01:19 PM | $607.08 | Down $ -0.09 | $607.26 | $607.08 | 0 |
| 01:18 PM | $607.17 | Up $0.02 | $607.17 | $607.07 | 0 |
| 01:17 PM | $607.15 | Up $0.00 | $607.15 | $607.15 | 0 |
| 01:16 PM | $607.15 | Down $ -0.08 | $607.19 | $607.15 | 0 |
| 01:15 PM | $607.23 | Up $0.12 | $607.23 | $607.13 | 0 |
| 01:14 PM | $607.11 | Up $0.07 | $607.12 | $607.09 | 0 |
| 01:13 PM | $607.04 | Down $ -0.07 | $607.11 | $607.04 | 0 |
| 01:12 PM | $607.11 | Up $0.20 | $607.11 | $606.67 | 0 |
| 01:11 PM | $606.91 | Down $ -0.14 | $606.91 | $606.83 | 0 |
| 01:10 PM | $607.05 | Up $0.01 | $607.09 | $607.02 | 0 |
| 01:09 PM | $607.04 | Down $ -0.07 | $607.16 | $607.04 | 0 |
| 01:08 PM | $607.11 | Up $0.05 | $607.11 | $607.09 | 0 |
| 01:07 PM | $607.06 | Up $0.63 | $607.09 | $606.47 | 0 |
| 01:06 PM | $606.43 | Down $ -0.10 | $606.53 | $606.43 | 0 |
| 01:05 PM | $606.53 | Up $0.12 | $606.53 | $606.41 | 0 |
| 01:04 PM | $606.41 | Down $ -0.13 | $606.53 | $606.41 | 0 |
| 01:03 PM | $606.54 | Up $0.15 | $606.54 | $606.44 | 0 |
| 01:02 PM | $606.39 | Down $ -0.03 | $606.51 | $606.39 | 0 |
| 01:01 PM | $606.42 | Up $0.04 | $606.43 | $606.39 | 0 |
| 01:00 PM | $606.38 | Down $ -0.03 | $606.38 | $606.32 | 0 |
| 12:59 PM | $606.41 | Down $ -0.18 | $606.56 | $606.41 | 0 |
| 12:58 PM | $606.59 | Down $ -0.02 | $606.72 | $606.59 | 0 |
| 12:57 PM | $606.61 | Up $0.03 | $606.61 | $606.57 | 0 |
| 12:56 PM | $606.58 | Down $ -0.03 | $606.59 | $606.53 | 0 |
| 12:55 PM | $606.61 | Up $0.15 | $606.61 | $606.44 | 0 |
| 12:54 PM | $606.46 | Up $0.21 | $606.48 | $606.23 | 0 |
| 12:53 PM | $606.25 | Up $0.02 | $606.25 | $606.14 | 0 |
| 12:52 PM | $606.23 | Down $ -0.21 | $606.32 | $606.23 | 0 |
| 12:51 PM | $606.44 | Down $ -0.02 | $606.44 | $606.37 | 0 |
| 12:50 PM | $606.46 | Down $ -0.03 | $606.52 | $606.46 | 0 |
| 12:49 PM | $606.49 | Down $ -0.13 | $606.62 | $606.49 | 0 |
| 12:48 PM | $606.62 | Down $ -0.02 | $606.67 | $606.57 | 0 |
| 12:47 PM | $606.64 | Down $ -0.12 | $606.76 | $606.64 | 0 |
| 12:46 PM | $606.76 | Up $0.08 | $606.76 | $606.67 | 0 |
| 12:45 PM | $606.68 | Down $ -0.05 | $606.68 | $606.62 | 0 |
| 12:44 PM | $606.73 | Down $ -0.14 | $606.79 | $606.73 | 0 |
| 12:43 PM | $606.87 | Up $0.11 | $606.87 | $606.82 | 0 |
| 12:42 PM | $606.76 | Down $ -0.03 | $606.85 | $606.74 | 0 |
| 12:41 PM | $606.79 | Down $ -0.12 | $606.88 | $606.79 | 0 |
| 12:40 PM | $606.91 | Up $0.01 | $606.95 | $606.90 | 0 |
| 12:39 PM | $606.90 | Up $0.06 | $606.90 | $606.82 | 0 |
| 12:38 PM | $606.84 | Up $0.25 | $606.84 | $606.65 | 0 |
| 12:37 PM | $606.59 | Up $0.16 | $606.59 | $606.47 | 0 |
| 12:36 PM | $606.43 | Up $0.09 | $606.43 | $606.37 | 0 |
| 12:35 PM | $606.34 | Up $0.12 | $606.37 | $606.11 | 0 |
| 12:34 PM | $606.22 | Down $ -0.05 | $606.27 | $606.20 | 0 |
| 12:33 PM | $606.27 | Up $0.04 | $606.27 | $606.23 | 0 |
| 12:32 PM | $606.23 | Up $0.08 | $606.23 | $606.15 | 0 |
| 12:31 PM | $606.15 | Down $ -0.06 | $606.21 | $606.13 | 0 |
| 12:30 PM | $606.21 | Down $ -0.05 | $606.25 | $606.21 | 0 |
| 12:29 PM | $606.26 | Up $0.33 | $606.26 | $605.94 | 0 |
| 12:28 PM | $605.93 | Up $0.04 | $605.93 | $605.88 | 0 |
| 12:27 PM | $605.89 | Down $ -0.05 | $605.94 | $605.89 | 0 |
| 12:26 PM | $605.94 | Down $ -0.03 | $605.97 | $605.94 | 0 |
| 12:25 PM | $605.97 | Up $0.26 | $605.97 | $605.71 | 0 |
| 12:24 PM | $605.71 | Up $0.22 | $605.71 | $605.55 | 0 |
| 12:23 PM | $605.49 | Down $ -0.02 | $605.51 | $605.47 | 0 |
| 12:22 PM | $605.51 | Up $0.03 | $605.51 | $605.47 | 0 |
| 12:21 PM | $605.48 | Down $ -0.08 | $605.59 | $605.48 | 0 |
| 12:20 PM | $605.56 | Down $ -0.04 | $605.64 | $605.56 | 0 |
| 12:19 PM | $605.60 | Down $ -0.06 | $605.66 | $605.56 | 0 |
| 12:18 PM | $605.66 | Up $0.11 | $605.66 | $605.53 | 0 |
| 12:17 PM | $605.55 | Up $0.10 | $605.55 | $605.45 | 0 |
| 12:16 PM | $605.45 | Up $0.03 | $605.45 | $605.37 | 0 |
| 12:15 PM | $605.42 | Down $ -0.02 | $605.47 | $605.42 | 0 |
| 12:14 PM | $605.44 | Up $0.17 | $605.47 | $605.41 | 0 |
| 12:13 PM | $605.27 | Down $ -0.06 | $605.34 | $605.27 | 0 |
| 12:12 PM | $605.33 | Up $0.13 | $605.33 | $605.21 | 0 |
| 12:11 PM | $605.20 | Down $ -0.02 | $605.31 | $605.20 | 0 |
| 12:10 PM | $605.22 | Up $0.03 | $605.28 | $605.22 | 0 |
| 12:09 PM | $605.19 | Up $0.04 | $605.22 | $605.15 | 0 |
| 12:08 PM | $605.15 | Up $0.25 | $605.15 | $604.90 | 0 |
| 12:07 PM | $604.90 | Up $0.30 | $604.90 | $604.60 | 0 |
| 12:06 PM | $604.60 | Up $0.06 | $604.60 | $604.54 | 0 |
| 12:05 PM | $604.54 | Down $ -0.06 | $604.68 | $604.54 | 0 |
| 12:04 PM | $604.60 | Down $ -0.01 | $604.63 | $604.57 | 0 |
| 12:03 PM | $604.61 | Up $0.09 | $604.61 | $604.45 | 0 |
| 12:02 PM | $604.52 | Down $ -0.13 | $604.61 | $604.52 | 0 |
| 12:01 PM | $604.65 | Down $ -0.13 | $604.71 | $604.54 | 0 |
| 12:00 PM | $604.78 | Down $ -0.01 | $604.79 | $604.78 | 0 |
| 11:59 AM | $604.79 | Up $0.07 | $604.79 | $604.66 | 0 |
| 11:58 AM | $604.72 | Down $ -0.11 | $604.83 | $604.72 | 0 |
| 11:57 AM | $604.83 | Down $ -0.04 | $604.85 | $604.81 | 0 |
| 11:56 AM | $604.87 | Up $0.06 | $604.87 | $604.81 | 0 |
| 11:55 AM | $604.81 | Down $ -0.06 | $604.85 | $604.81 | 0 |
| 11:54 AM | $604.87 | Up $0.12 | $604.87 | $604.75 | 0 |
| 11:53 AM | $604.75 | Up $0.16 | $604.75 | $604.61 | 0 |
| 11:52 AM | $604.59 | Down $ -0.24 | $604.80 | $604.59 | 0 |
| 11:51 AM | $604.83 | Up $0.03 | $604.86 | $604.81 | 0 |
| 11:50 AM | $604.80 | Down $ -0.03 | $604.83 | $604.80 | 0 |
| 11:49 AM | $604.83 | Up $0.03 | $604.86 | $604.80 | 0 |
| 11:48 AM | $604.80 | Down $ -0.01 | $604.85 | $604.80 | 0 |
| 11:47 AM | $604.81 | Up $0.06 | $604.89 | $604.79 | 0 |
| 11:46 AM | $604.75 | Up $0.26 | $604.75 | $604.54 | 0 |
| 11:45 AM | $604.49 | Up $0.06 | $604.49 | $604.37 | 0 |
| 11:44 AM | $604.43 | Up $0.13 | $604.44 | $604.42 | 0 |
| 11:43 AM | $604.30 | Down $ -0.06 | $604.30 | $604.25 | 0 |
| 11:42 AM | $604.36 | Down $ -0.01 | $604.45 | $604.36 | 0 |
| 11:41 AM | $604.37 | Down $ -0.15 | $604.42 | $604.37 | 0 |
| 11:40 AM | $604.52 | Down $ -0.11 | $604.72 | $604.52 | 0 |
| 11:39 AM | $604.63 | Up $0.10 | $604.63 | $604.50 | 0 |
| 11:38 AM | $604.53 | Up $0.01 | $604.57 | $604.52 | 0 |
| 11:37 AM | $604.52 | Up $0.11 | $604.52 | $604.40 | 0 |
| 11:36 AM | $604.41 | Up $0.08 | $604.43 | $604.41 | 0 |
| 11:35 AM | $604.33 | Down $ -0.21 | $604.52 | $604.33 | 0 |
| 11:34 AM | $604.54 | Down $ -0.10 | $604.68 | $604.54 | 0 |
| 11:33 AM | $604.64 | Up $0.03 | $604.65 | $604.60 | 0 |
| 11:32 AM | $604.61 | Down $ -0.09 | $604.67 | $604.61 | 0 |
| 11:31 AM | $604.70 | Down $ -0.22 | $604.81 | $604.70 | 0 |
| 11:30 AM | $604.92 | Up $0.10 | $604.94 | $604.84 | 0 |
| 11:29 AM | $604.82 | Down $ -0.05 | $604.87 | $604.82 | 0 |
| 11:28 AM | $604.87 | Down $ -0.07 | $604.95 | $604.85 | 0 |
| 11:27 AM | $604.94 | Up $0.04 | $604.99 | $604.94 | 0 |
| 11:26 AM | $604.90 | Down $ -0.01 | $604.98 | $604.89 | 0 |
| 11:25 AM | $604.91 | Down $ -0.22 | $605.22 | $604.91 | 0 |
| 11:24 AM | $605.13 | Up $0.06 | $605.17 | $605.11 | 0 |
| 11:23 AM | $605.07 | Up $0.02 | $605.07 | $605.02 | 0 |
| 11:22 AM | $605.05 | Up $0.19 | $605.06 | $605.02 | 0 |
| 11:21 AM | $604.86 | Up $0.19 | $604.86 | $604.80 | 0 |
| 11:20 AM | $604.67 | Down $ -0.29 | $604.90 | $604.67 | 0 |
| 11:19 AM | $604.96 | Down $ -0.16 | $605.05 | $604.96 | 0 |
| 11:18 AM | $605.12 | Down $ -0.03 | $605.12 | $605.06 | 0 |
| 11:17 AM | $605.15 | Up $0.43 | $605.16 | $604.79 | 0 |
| 11:16 AM | $604.72 | Down $ -0.14 | $604.93 | $604.72 | 0 |
| 11:15 AM | $604.86 | Up $0.01 | $604.87 | $604.80 | 0 |
| 11:14 AM | $604.85 | Up $0.00 | $604.95 | $604.76 | 0 |
| 11:13 AM | $604.85 | Down $ -0.08 | $604.88 | $604.85 | 0 |
| 11:12 AM | $604.93 | Up $0.22 | $604.93 | $604.90 | 0 |
| 11:11 AM | $604.71 | Up $0.45 | $604.71 | $604.24 | 0 |
| 11:10 AM | $604.26 | Up $0.12 | $604.26 | $604.16 | 0 |
| 11:09 AM | $604.14 | Down $ -0.06 | $604.29 | $604.14 | 0 |
| 11:08 AM | $604.20 | Up $0.06 | $604.20 | $604.13 | 0 |
| 11:07 AM | $604.14 | Down $ -0.03 | $604.17 | $604.14 | 0 |
| 11:06 AM | $604.17 | Up $0.01 | $604.22 | $604.16 | 0 |
| 11:05 AM | $604.16 | Down $ -0.28 | $604.49 | $604.16 | 0 |
| 11:04 AM | $604.44 | Up $0.07 | $604.44 | $604.35 | 0 |
| 11:03 AM | $604.37 | Down $ -0.13 | $604.49 | $604.37 | 0 |
| 11:02 AM | $604.50 | Down $ -0.11 | $604.53 | $604.39 | 0 |
| 11:01 AM | $604.61 | Up $0.04 | $604.61 | $604.56 | 0 |
| 11:00 AM | $604.57 | Down $ -0.06 | $604.62 | $604.57 | 0 |
| 10:59 AM | $604.63 | Up $0.09 | $604.63 | $604.59 | 0 |
| 10:58 AM | $604.54 | Up $0.12 | $604.54 | $604.39 | 0 |
| 10:57 AM | $604.42 | Down $ -0.18 | $604.48 | $604.42 | 0 |
| 10:56 AM | $604.60 | Down $ -0.03 | $604.64 | $604.60 | 0 |
| 10:55 AM | $604.63 | Up $0.00 | $604.63 | $604.60 | 0 |
| 10:54 AM | $604.63 | Down $ -0.07 | $604.64 | $604.61 | 0 |
| 10:53 AM | $604.70 | Up $0.02 | $604.73 | $604.67 | 0 |
| 10:52 AM | $604.68 | Down $ -0.04 | $604.78 | $604.68 | 0 |
| 10:51 AM | $604.72 | Down $ -0.03 | $604.84 | $604.72 | 0 |
| 10:50 AM | $604.75 | Down $ -0.19 | $604.77 | $604.72 | 0 |
| 10:49 AM | $604.94 | Down $ -0.05 | $604.98 | $604.86 | 0 |
| 10:48 AM | $604.99 | Up $0.02 | $604.99 | $604.91 | 0 |
| 10:47 AM | $604.97 | Up $0.05 | $605.01 | $604.95 | 0 |
| 10:46 AM | $604.92 | Down $ -0.49 | $605.09 | $604.92 | 0 |
| 10:45 AM | $605.41 | Down $ -0.07 | $605.48 | $605.38 | 0 |
| 10:44 AM | $605.48 | Up $0.31 | $605.48 | $605.17 | 0 |
| 10:43 AM | $605.17 | Up $0.14 | $605.22 | $605.03 | 0 |
| 10:42 AM | $605.03 | Up $0.02 | $605.04 | $604.98 | 0 |
| 10:41 AM | $605.01 | Up $0.11 | $605.01 | $604.93 | 0 |
| 10:40 AM | $604.90 | Down $ -0.03 | $604.90 | $604.85 | 0 |
| 10:39 AM | $604.93 | Up $0.15 | $604.93 | $604.78 | 0 |
| 10:38 AM | $604.78 | Up $0.11 | $604.78 | $604.68 | 0 |
| 10:37 AM | $604.67 | Down $ -0.19 | $604.86 | $604.67 | 0 |
| 10:36 AM | $604.86 | Down $ -0.06 | $605.09 | $604.86 | 0 |
| 10:35 AM | $604.92 | Down $ -0.12 | $605.06 | $604.92 | 0 |
| 10:34 AM | $605.04 | Up $0.18 | $605.04 | $604.85 | 0 |
| 10:33 AM | $604.86 | Up $0.15 | $604.89 | $604.69 | 0 |
| 10:32 AM | $604.71 | Down $ -0.02 | $604.76 | $604.70 | 0 |
| 10:31 AM | $604.73 | Up $0.07 | $604.73 | $604.58 | 0 |
| 10:30 AM | $604.66 | Down $ -0.15 | $604.78 | $604.66 | 0 |
| 10:29 AM | $604.81 | Up $0.19 | $604.81 | $604.63 | 0 |
| 10:28 AM | $604.62 | Up $0.32 | $604.62 | $604.48 | 0 |
| 10:27 AM | $604.30 | Up $0.05 | $604.30 | $604.21 | 0 |
| 10:26 AM | $604.25 | Down $ -0.16 | $604.39 | $604.25 | 0 |
| 10:25 AM | $604.41 | Down $ -0.05 | $604.46 | $604.41 | 0 |
| 10:24 AM | $604.46 | Up $0.20 | $604.46 | $604.30 | 0 |
| 10:23 AM | $604.26 | Down $ -0.13 | $604.31 | $604.25 | 0 |
| 10:22 AM | $604.39 | Up $0.21 | $604.42 | $604.28 | 0 |
| 10:21 AM | $604.18 | Up $0.23 | $604.19 | $604.04 | 0 |
| 10:20 AM | $603.95 | Up $0.01 | $604.05 | $603.93 | 0 |
| 10:19 AM | $603.94 | Up $0.42 | $603.94 | $603.53 | 0 |
| 10:18 AM | $603.52 | Down $ -0.14 | $603.66 | $603.52 | 0 |
| 10:17 AM | $603.66 | Up $0.17 | $603.66 | $603.49 | 0 |
| 10:16 AM | $603.49 | Up $0.11 | $603.49 | $603.36 | 0 |
| 10:15 AM | $603.38 | Down $ -0.41 | $603.72 | $603.38 | 0 |
| 10:14 AM | $603.79 | Up $0.20 | $603.79 | $603.51 | 0 |
| 10:13 AM | $603.59 | Down $ -0.05 | $603.70 | $603.54 | 0 |
| 10:12 AM | $603.64 | Down $ -0.44 | $604.13 | $603.64 | 0 |
| 10:11 AM | $604.08 | Down $ -0.10 | $604.09 | $604.04 | 0 |
| 10:10 AM | $604.18 | Down $ -0.06 | $604.39 | $604.18 | 0 |
| 10:09 AM | $604.24 | Up $0.00 | $604.24 | $604.15 | 0 |
| 10:08 AM | $604.24 | Up $0.12 | $604.28 | $604.22 | 0 |
| 10:07 AM | $604.12 | Up $0.20 | $604.28 | $604.12 | 0 |
| 10:06 AM | $603.92 | Down $ -0.03 | $603.96 | $603.92 | 0 |
| 10:05 AM | $603.95 | Down $ -0.01 | $604.01 | $603.94 | 0 |
| 10:04 AM | $603.96 | Up $0.39 | $603.96 | $603.70 | 0 |
| 10:03 AM | $603.57 | Down $ -0.05 | $603.62 | $603.56 | 0 |
| 10:02 AM | $603.62 | Up $0.81 | $603.62 | $603.05 | 0 |
| 10:01 AM | $602.81 | Down $ -0.06 | $602.85 | $602.81 | 0 |
| 10:00 AM | $602.87 | Down $ -0.19 | $602.91 | $602.85 | 0 |
| 09:59 AM | $603.06 | Up $0.14 | $603.08 | $602.92 | 0 |
| 09:58 AM | $602.92 | Up $0.06 | $602.92 | $602.80 | 0 |
| 09:57 AM | $602.86 | Up $0.17 | $602.86 | $602.75 | 0 |
| 09:56 AM | $602.69 | Down $ -0.01 | $602.91 | $602.59 | 0 |
| 09:55 AM | $602.70 | Down $ -0.09 | $602.70 | $602.65 | 0 |
| 09:54 AM | $602.79 | Up $0.13 | $602.79 | $602.70 | 0 |
| 09:53 AM | $602.66 | Down $ -0.22 | $602.86 | $602.63 | 0 |
| 09:52 AM | $602.88 | Up $0.09 | $602.88 | $602.57 | 0 |
| 09:51 AM | $602.79 | Down $ -0.20 | $602.95 | $602.79 | 0 |
| 09:50 AM | $602.99 | Down $ -0.08 | $603.22 | $602.99 | 0 |
| 09:49 AM | $603.07 | Up $0.30 | $603.07 | $602.99 | 0 |
| 09:48 AM | $602.77 | Down $ -0.41 | $603.00 | $602.77 | 0 |
| 09:47 AM | $603.18 | Down $ -1.06 | $604.13 | $603.18 | 0 |
| 09:46 AM | $604.24 | Down $ -0.05 | $604.30 | $604.22 | 0 |
| 09:45 AM | $604.29 | Up $0.12 | $604.29 | $604.17 | 0 |
| 09:44 AM | $604.17 | Down $ -0.25 | $604.19 | $604.08 | 0 |
| 09:43 AM | $604.42 | Down $ -0.21 | $604.66 | $604.42 | 0 |
| 09:42 AM | $604.63 | Up $0.04 | $604.63 | $604.61 | 0 |
| 09:41 AM | $604.59 | Down $ -0.22 | $604.87 | $604.59 | 0 |
| 09:40 AM | $604.81 | Up $0.13 | $604.81 | $604.55 | 0 |
| 09:39 AM | $604.68 | Down $ -0.16 | $604.68 | $604.66 | 0 |
| 09:38 AM | $604.84 | Down $ -0.13 | $605.03 | $604.84 | 0 |
| 09:37 AM | $604.97 | Down $ -0.13 | $605.17 | $604.97 | 0 |
| 09:36 AM | $605.10 | Down $ -0.53 | $605.31 | $605.10 | 0 |
| 09:35 AM | $605.63 | Up $0.50 | $605.65 | $605.18 | 0 |
| 09:34 AM | $605.13 | Down $ -0.50 | $605.44 | $605.02 | 0 |
| 09:33 AM | $605.63 | Up $0.07 | $605.66 | $605.56 | 0 |
| 09:32 AM | $605.56 | Down $ -0.40 | $605.94 | $605.56 | 0 |
| 09:31 AM | $605.96 | Down $ -0.28 | $606.15 | $605.96 | 0 |
| 09:30 AM | $606.24 | Up $3.40 | $606.66 | $606.24 | 0 |
| Previous close | $602.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27-01-2025 | $602.84 | $604.99 | $605.56 | $601.11 | 0 |
| 24-01-2025 | $621.25 | $624.38 | $625.61 | $620.66 | 0 |
| 23-01-2025 | $616.94 | $617.03 | $617.29 | $615.01 | 0 |
| 22-01-2025 | $618.05 | $616.34 | $619.93 | $615.68 | 0 |
| 21-01-2025 | $614.17 | $616.31 | $616.47 | $614.17 | 0 |
| 20-01-2025 | $618.73 | $616.03 | $618.73 | $614.19 | 0 |
| 17-01-2025 | $616.34 | $614.19 | $616.34 | $612.57 | 0 |
| 16-01-2025 | $608.44 | $609.21 | $611.85 | $607.67 | 0 |
| 15-01-2025 | $607.82 | $607.39 | $609.45 | $606.60 | 0 |
| 14-01-2025 | $603.53 | $600.55 | $603.80 | $599.95 | 0 |
| 13-01-2025 | $600.77 | $597.47 | $600.77 | $597.29 | 0 |
| 10-01-2025 | $608.42 | $607.91 | $609.90 | $607.20 | 0 |
| 09-01-2025 | $615.08 | $615.39 | $615.68 | $613.99 | 0 |
| 08-01-2025 | $610.13 | $609.44 | $610.82 | $606.02 | 0 |
| 07-01-2025 | $612.91 | $616.24 | $616.26 | $611.10 | 0 |
| 06-01-2025 | $618.19 | $621.36 | $623.23 | $617.21 | 0 |
| 03-01-2025 | $623.29 | $619.23 | $623.70 | $619.23 | 0 |
| 02-01-2025 | $617.35 | $616.15 | $618.18 | $613.02 | 0 |
| 31-12-2024 | $597.84 | $596.25 | $599.34 | $595.13 | 0 |
| 30-12-2024 | $593.40 | $589.91 | $593.51 | $589.81 | 0 |
| 27-12-2024 | $597.87 | $595.99 | $598.96 | $595.06 | 0 |
| 24-12-2024 | $596.26 | $596.54 | $597.54 | $596.10 | 0 |
| 23-12-2024 | $589.84 | $587.53 | $590.82 | $587.50 | 0 |
| 20-12-2024 | $586.77 | $587.14 | $587.27 | $584.58 | 0 |
| 19-12-2024 | $582.59 | $580.55 | $582.98 | $579.20 | 0 |
| 18-12-2024 | $582.31 | $599.52 | $600.50 | $582.31 | 0 |
| 17-12-2024 | $597.25 | $595.54 | $598.91 | $595.25 | 0 |
| 16-12-2024 | $601.25 | $603.46 | $605.49 | $600.45 | 0 |
| 13-12-2024 | $607.84 | $605.40 | $607.84 | $604.28 | 0 |
| 12-12-2024 | $611.88 | $610.98 | $612.48 | $610.46 | 0 |
Graphs are not available, please refer to the detailed table