Quotes and Market Data
Find a quote
BROOKFIELD ASSET MANAGEMENT LTD
81.80 Down -3.03 (-3.70 %)
Delayed : 2025/02/04 16:00:01
- Previous close $84.83
- Opening $84.73
- Price Ask $81.64
- Price Bid $81.64
- Size Bid 2
- Size Ask 8
- Today High $84.73
- Today Low $81.78
- 52 Weeks High $86.18
- 52 Weeks Low $51.14
- Volume 946,067
Fundamentals
- P/E Ratio : 53.69
- Earnings/Share : 45.74
- Dividends/Share : $0.55
- Current Div. Yield : 2.67
- Market Cap (M) : 34,342.13
- Shares Out (M) : 419.83
- Exchange : XTSE
- Ex Dividend Date : 2024/11/29
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $81.80 | Up $0.02 | $81.80 | $81.80 | 365,700 |
| 03:59 PM | $81.78 | Down $ -0.23 | $82.00 | $81.78 | 41,300 |
| 03:58 PM | $82.02 | Up $0.00 | $82.02 | $82.01 | 3,500 |
| 03:57 PM | $82.01 | Down $ -0.02 | $82.04 | $82.00 | 6,600 |
| 03:56 PM | $82.04 | Down $ -0.02 | $82.07 | $82.04 | 9,100 |
| 03:55 PM | $82.06 | Up $0.07 | $82.08 | $81.96 | 7,600 |
| 03:54 PM | $81.99 | Down $ -0.02 | $82.03 | $81.98 | 4,800 |
| 03:53 PM | $82.01 | Up $0.17 | $82.01 | $81.84 | 7,500 |
| 03:52 PM | $81.84 | Down $ -0.03 | $81.87 | $81.84 | 2,200 |
| 03:51 PM | $81.87 | Up $0.00 | $81.89 | $81.86 | 4,900 |
| 03:50 PM | $81.87 | Down $ -0.13 | $82.00 | $81.86 | 6,100 |
| 03:49 PM | $82.00 | Down $ -0.03 | $82.05 | $81.99 | 6,400 |
| 03:48 PM | $82.03 | Down $ -0.02 | $82.06 | $82.02 | 1,300 |
| 03:47 PM | $82.05 | Down $ -0.03 | $82.10 | $82.05 | 2,500 |
| 03:46 PM | $82.08 | Down $ -0.03 | $82.11 | $82.06 | 2,800 |
| 03:45 PM | $82.11 | Down $ -0.08 | $82.18 | $82.10 | 4,300 |
| 03:44 PM | $82.19 | Up $0.05 | $82.19 | $82.12 | 2,800 |
| 03:43 PM | $82.14 | Up $0.02 | $82.14 | $82.13 | 1,700 |
| 03:42 PM | $82.12 | Down $ -0.01 | $82.14 | $82.12 | 900 |
| 03:41 PM | $82.13 | Down $ -0.10 | $82.23 | $82.12 | 3,000 |
| 03:40 PM | $82.23 | Up $0.00 | $82.23 | $82.21 | 5,000 |
| 03:39 PM | $82.23 | Up $0.12 | $82.23 | $82.12 | 4,600 |
| 03:38 PM | $82.12 | Up $0.07 | $82.12 | $82.08 | 4,400 |
| 03:37 PM | $82.04 | Up $0.00 | $82.07 | $82.04 | 1,900 |
| 03:36 PM | $82.04 | Down $ -0.01 | $82.05 | $82.02 | 700 |
| 03:35 PM | $82.05 | Up $0.08 | $82.05 | $81.98 | 2,000 |
| 03:34 PM | $81.97 | Up $0.00 | $81.99 | $81.96 | 1,800 |
| 03:33 PM | $81.97 | Up $0.03 | $81.99 | $81.95 | 1,800 |
| 03:32 PM | $81.94 | Up $0.00 | $81.97 | $81.94 | 1,000 |
| 03:31 PM | $81.94 | Down $ -0.02 | $82.01 | $81.94 | 3,800 |
| 03:30 PM | $81.96 | Up $0.01 | $81.99 | $81.96 | 700 |
| 03:29 PM | $81.95 | Down $ -0.07 | $82.02 | $81.95 | 1,100 |
| 03:28 PM | $82.02 | Down $ -0.06 | $82.08 | $82.00 | 2,500 |
| 03:27 PM | $82.08 | Down $ -0.07 | $82.17 | $82.08 | 1,800 |
| 03:26 PM | $82.15 | Down $ -0.06 | $82.22 | $82.15 | 1,800 |
| 03:25 PM | $82.21 | Up $0.01 | $82.21 | $82.14 | 2,500 |
| 03:24 PM | $82.20 | Up $0.02 | $82.20 | $82.19 | 500 |
| 03:23 PM | $82.18 | Up $0.02 | $82.18 | $82.15 | 1,600 |
| 03:22 PM | $82.16 | Up $0.01 | $82.18 | $82.16 | 200 |
| 03:21 PM | $82.15 | Down $ -0.02 | $82.20 | $82.15 | 1,000 |
| 03:20 PM | $82.17 | Down $ -0.03 | $82.21 | $82.17 | 700 |
| 03:19 PM | $82.20 | Down $ -0.03 | $82.25 | $82.20 | 1,600 |
| 03:18 PM | $82.23 | Up $0.00 | $82.24 | $82.20 | 800 |
| 03:17 PM | $82.23 | Up $0.00 | $82.23 | $82.17 | 2,400 |
| 03:16 PM | $82.23 | Up $0.01 | $82.23 | $82.20 | 1,900 |
| 03:15 PM | $82.22 | Down $ -0.09 | $82.31 | $82.22 | 1,600 |
| 03:14 PM | $82.31 | Up $0.04 | $82.33 | $82.28 | 1,100 |
| 03:13 PM | $82.27 | Up $0.02 | $82.27 | $82.21 | 700 |
| 03:12 PM | $82.25 | Down $ -0.10 | $82.33 | $82.23 | 2,100 |
| 03:11 PM | $82.35 | Up $0.12 | $82.35 | $82.26 | 900 |
| 03:10 PM | $82.23 | Up $0.00 | $82.27 | $82.23 | 2,100 |
| 03:09 PM | $82.23 | Down $ -0.02 | $82.28 | $82.21 | 5,700 |
| 03:08 PM | $82.25 | Up $0.00 | $82.26 | $82.25 | 700 |
| 03:07 PM | $82.25 | Up $0.03 | $82.26 | $82.22 | 400 |
| 03:06 PM | $82.22 | Up $0.06 | $82.25 | $82.17 | 1,200 |
| 03:05 PM | $82.16 | Up $0.05 | $82.16 | $82.13 | 9,900 |
| 03:04 PM | $82.11 | Up $0.00 | $82.14 | $82.11 | 2,500 |
| 03:03 PM | $82.11 | Up $0.09 | $82.11 | $82.01 | 1,000 |
| 03:02 PM | $82.02 | Down $ -0.10 | $82.11 | $82.01 | 1,600 |
| 03:01 PM | $82.12 | Up $0.02 | $82.19 | $82.12 | 1,000 |
| 03:00 PM | $82.10 | Down $ -0.04 | $82.16 | $82.10 | 1,500 |
| 02:59 PM | $82.14 | Down $ -0.14 | $82.26 | $82.12 | 3,000 |
| 02:58 PM | $82.28 | Down $ -0.07 | $82.29 | $82.28 | 400 |
| 02:57 PM | $82.35 | Up $0.05 | $82.35 | $82.30 | 800 |
| 02:56 PM | $82.30 | Down $ -0.15 | $82.42 | $82.30 | 900 |
| 02:55 PM | $82.45 | Down $ -0.08 | $82.56 | $82.45 | 1,300 |
| 02:54 PM | $82.53 | Down $ -0.02 | $82.55 | $82.53 | 300 |
| 02:53 PM | $82.55 | Up $0.03 | $82.55 | $82.51 | 1,000 |
| 02:52 PM | $82.52 | Down $ -0.05 | $82.56 | $82.52 | 400 |
| 02:51 PM | $82.57 | Down $ -0.01 | $82.63 | $82.55 | 5,200 |
| 02:50 PM | $82.58 | Up $0.03 | $82.62 | $82.58 | 2,100 |
| 02:49 PM | $82.55 | Down $ -0.07 | $82.62 | $82.55 | 2,100 |
| 02:48 PM | $82.62 | Down $ -0.06 | $82.64 | $82.62 | 400 |
| 02:47 PM | $82.68 | Down $ -0.10 | $82.74 | $82.68 | 1,000 |
| 02:46 PM | $82.78 | Down $ -0.06 | $82.81 | $82.78 | 900 |
| 02:45 PM | $82.84 | Down $ -0.04 | $82.87 | $82.84 | 1,000 |
| 02:43 PM | $82.88 | Down $ -0.05 | $82.89 | $82.88 | 500 |
| 02:43 PM | $82.88 | Up $0.00 | $82.89 | $82.88 | 0 |
| 02:42 PM | $82.93 | Down $ -0.07 | $83.01 | $82.93 | 4,600 |
| 02:41 PM | $83.00 | Up $0.00 | $83.03 | $82.98 | 1,100 |
| 02:40 PM | $83.00 | Down $ -0.04 | $83.01 | $82.97 | 3,000 |
| 02:39 PM | $83.04 | Down $ -0.03 | $83.09 | $83.04 | 2,200 |
| 02:38 PM | $83.07 | Down $ -0.02 | $83.08 | $83.07 | 1,000 |
| 02:37 PM | $83.09 | Down $ -0.01 | $83.14 | $83.09 | 2,600 |
| 02:36 PM | $83.10 | Down $ -0.02 | $83.14 | $83.09 | 1,000 |
| 02:35 PM | $83.12 | Up $0.04 | $83.12 | $83.07 | 4,400 |
| 02:34 PM | $83.08 | Down $ -0.04 | $83.11 | $83.08 | 2,900 |
| 02:33 PM | $83.12 | Up $0.01 | $83.12 | $83.11 | 600 |
| 02:32 PM | $83.11 | Down $ -0.10 | $83.21 | $83.11 | 1,500 |
| 02:31 PM | $83.21 | Down $ -0.01 | $83.21 | $83.19 | 500 |
| 02:30 PM | $83.22 | Down $0.00 | $83.22 | $83.21 | 800 |
| 02:29 PM | $83.22 | Down $ -0.05 | $83.26 | $83.22 | 2,000 |
| 02:28 PM | $83.27 | Up $0.01 | $83.29 | $83.26 | 1,800 |
| 02:27 PM | $83.26 | Up $0.01 | $83.26 | $83.21 | 4,600 |
| 02:26 PM | $83.25 | Down $ -0.01 | $83.30 | $83.25 | 800 |
| 02:25 PM | $83.26 | Down $ -0.10 | $83.41 | $83.26 | 4,700 |
| 02:24 PM | $83.36 | Up $0.08 | $83.36 | $83.27 | 2,500 |
| 02:23 PM | $83.28 | Up $0.09 | $83.28 | $83.23 | 900 |
| 02:22 PM | $83.19 | Down $ -0.01 | $83.21 | $83.19 | 2,000 |
| 02:21 PM | $83.20 | Down $ -0.04 | $83.23 | $83.20 | 2,200 |
| 02:20 PM | $83.24 | Up $0.14 | $83.24 | $83.10 | 1,700 |
| 02:18 PM | $83.10 | Up $0.08 | $83.10 | $83.01 | 1,900 |
| 02:18 PM | $83.10 | Up $0.00 | $83.10 | $83.01 | 0 |
| 02:17 PM | $83.02 | Down $ -0.05 | $83.04 | $83.02 | 700 |
| 02:16 PM | $83.07 | Up $0.06 | $83.07 | $83.01 | 1,000 |
| 02:14 PM | $83.01 | Up $0.01 | $83.01 | $82.94 | 4,700 |
| 02:14 PM | $83.01 | Up $0.00 | $83.01 | $82.94 | 0 |
| 02:13 PM | $83.01 | Down $ -0.01 | $83.01 | $83.01 | 500 |
| 02:12 PM | $83.01 | Down $ -0.01 | $83.03 | $82.98 | 3,600 |
| 02:11 PM | $83.02 | Up $0.13 | $83.02 | $82.93 | 3,400 |
| 02:09 PM | $82.89 | Up $0.14 | $82.89 | $82.75 | 3,800 |
| 02:09 PM | $82.89 | Up $0.00 | $82.89 | $82.75 | 0 |
| 02:08 PM | $82.75 | Up $0.02 | $82.75 | $82.74 | 1,000 |
| 02:07 PM | $82.73 | Up $0.06 | $82.73 | $82.67 | 400 |
| 02:06 PM | $82.67 | Up $0.09 | $82.67 | $82.58 | 3,000 |
| 02:05 PM | $82.58 | Up $0.14 | $82.59 | $82.48 | 1,600 |
| 02:03 PM | $82.44 | Up $0.02 | $82.47 | $82.44 | 1,700 |
| 02:03 PM | $82.44 | Up $0.00 | $82.47 | $82.44 | 0 |
| 02:02 PM | $82.42 | Down $ -0.01 | $82.42 | $82.42 | 100 |
| 02:01 PM | $82.43 | Up $0.03 | $82.43 | $82.40 | 1,300 |
| 02:00 PM | $82.40 | Down $ -0.02 | $82.40 | $82.40 | 300 |
| 01:59 PM | $82.42 | Down $ -0.01 | $82.42 | $82.42 | 500 |
| 01:58 PM | $82.43 | Down $ -0.11 | $82.49 | $82.43 | 400 |
| 01:57 PM | $82.54 | Down $ -0.04 | $82.58 | $82.54 | 1,600 |
| 01:56 PM | $82.58 | Down $ -0.02 | $82.61 | $82.58 | 600 |
| 01:55 PM | $82.60 | Up $0.00 | $82.63 | $82.60 | 1,300 |
| 01:54 PM | $82.60 | Down $ -0.02 | $82.60 | $82.59 | 500 |
| 01:52 PM | $82.62 | Up $0.02 | $82.62 | $82.61 | 300 |
| 01:52 PM | $82.62 | Up $0.00 | $82.62 | $82.61 | 0 |
| 01:51 PM | $82.60 | Up $0.00 | $82.63 | $82.59 | 4,200 |
| 01:50 PM | $82.60 | Up $0.04 | $82.60 | $82.57 | 1,400 |
| 01:48 PM | $82.56 | Up $0.02 | $82.57 | $82.55 | 1,500 |
| 01:48 PM | $82.56 | Up $0.00 | $82.57 | $82.55 | 0 |
| 01:47 PM | $82.54 | Up $0.00 | $82.58 | $82.54 | 1,000 |
| 01:45 PM | $82.54 | Down $ -0.06 | $82.61 | $82.54 | 1,200 |
| 01:45 PM | $82.54 | Up $0.00 | $82.61 | $82.54 | 0 |
| 01:44 PM | $82.60 | Down $ -0.03 | $82.62 | $82.60 | 900 |
| 01:43 PM | $82.63 | Up $0.05 | $82.63 | $82.59 | 600 |
| 01:42 PM | $82.58 | Up $0.05 | $82.58 | $82.55 | 2,900 |
| 01:40 PM | $82.53 | Up $0.00 | $82.53 | $82.53 | 100 |
| 01:40 PM | $82.53 | Up $0.00 | $82.53 | $82.53 | 0 |
| 01:39 PM | $82.53 | Down $ -0.01 | $82.53 | $82.53 | 100 |
| 01:38 PM | $82.54 | Up $0.05 | $82.56 | $82.49 | 1,500 |
| 01:37 PM | $82.49 | Down $ -0.05 | $82.50 | $82.49 | 1,000 |
| 01:36 PM | $82.54 | Down $ -0.07 | $82.57 | $82.54 | 1,600 |
| 01:35 PM | $82.61 | Down $ -0.03 | $82.67 | $82.61 | 1,800 |
| 01:34 PM | $82.64 | Up $0.03 | $82.64 | $82.57 | 1,900 |
| 01:33 PM | $82.61 | Up $0.03 | $82.63 | $82.59 | 1,200 |
| 01:32 PM | $82.58 | Down $ -0.03 | $82.61 | $82.58 | 1,800 |
| 01:31 PM | $82.61 | Up $0.01 | $82.61 | $82.61 | 100 |
| 01:30 PM | $82.60 | Down $ -0.02 | $82.60 | $82.60 | 100 |
| 01:29 PM | $82.62 | Down $ -0.07 | $82.67 | $82.62 | 2,100 |
| 01:28 PM | $82.69 | Up $0.01 | $82.69 | $82.69 | 200 |
| 01:27 PM | $82.68 | Up $0.00 | $82.68 | $82.67 | 600 |
| 01:26 PM | $82.68 | Down $ -0.02 | $82.68 | $82.67 | 300 |
| 01:25 PM | $82.70 | Up $0.04 | $82.70 | $82.68 | 900 |
| 01:24 PM | $82.66 | Up $0.01 | $82.67 | $82.64 | 1,200 |
| 01:23 PM | $82.65 | Down $ -0.01 | $82.65 | $82.65 | 100 |
| 01:22 PM | $82.66 | Down $ -0.01 | $82.66 | $82.64 | 800 |
| 01:21 PM | $82.67 | Down $ -0.02 | $82.67 | $82.66 | 400 |
| 01:20 PM | $82.69 | Down $ -0.02 | $82.73 | $82.67 | 2,200 |
| 01:19 PM | $82.71 | Up $0.00 | $82.71 | $82.70 | 300 |
| 01:18 PM | $82.71 | Up $0.02 | $82.71 | $82.69 | 600 |
| 01:17 PM | $82.69 | Down $ -0.03 | $82.74 | $82.67 | 1,700 |
| 01:16 PM | $82.72 | Down $ -0.02 | $82.76 | $82.72 | 1,300 |
| 01:15 PM | $82.73 | Up $0.01 | $82.73 | $82.73 | 100 |
| 01:14 PM | $82.72 | Up $0.03 | $82.72 | $82.72 | 100 |
| 01:13 PM | $82.70 | Up $0.02 | $82.71 | $82.68 | 3,100 |
| 01:12 PM | $82.68 | Down $ -0.03 | $82.68 | $82.68 | 100 |
| 01:11 PM | $82.70 | Up $0.00 | $82.72 | $82.67 | 800 |
| 01:09 PM | $82.70 | Up $0.11 | $82.70 | $82.63 | 800 |
| 01:09 PM | $82.70 | Up $0.00 | $82.70 | $82.63 | 0 |
| 01:08 PM | $82.60 | Down $ -0.11 | $82.70 | $82.60 | 2,000 |
| 01:07 PM | $82.70 | Down $ -0.02 | $82.74 | $82.70 | 1,200 |
| 01:06 PM | $82.72 | Up $0.01 | $82.72 | $82.72 | 200 |
| 01:05 PM | $82.71 | Up $0.01 | $82.73 | $82.68 | 1,800 |
| 01:04 PM | $82.70 | Up $0.03 | $82.70 | $82.70 | 100 |
| 01:03 PM | $82.67 | Up $0.03 | $82.72 | $82.64 | 5,500 |
| 01:02 PM | $82.64 | Up $0.09 | $82.64 | $82.56 | 900 |
| 01:01 PM | $82.54 | Up $0.05 | $82.54 | $82.51 | 1,100 |
| 01:00 PM | $82.49 | Down $ -0.02 | $82.53 | $82.47 | 3,500 |
| 12:59 PM | $82.51 | Up $0.05 | $82.51 | $82.46 | 400 |
| 12:58 PM | $82.45 | Up $0.04 | $82.47 | $82.43 | 2,300 |
| 12:56 PM | $82.41 | Down $ -0.04 | $82.45 | $82.41 | 200 |
| 12:56 PM | $82.41 | Up $0.00 | $82.45 | $82.41 | 0 |
| 12:55 PM | $82.45 | Up $0.05 | $82.45 | $82.40 | 500 |
| 12:53 PM | $82.40 | Down $ -0.01 | $82.43 | $82.39 | 1,900 |
| 12:53 PM | $82.40 | Up $0.00 | $82.43 | $82.39 | 0 |
| 12:52 PM | $82.41 | Up $0.06 | $82.41 | $82.34 | 1,600 |
| 12:51 PM | $82.35 | Up $0.08 | $82.35 | $82.31 | 1,600 |
| 12:50 PM | $82.27 | Down $ -0.10 | $82.39 | $82.27 | 1,500 |
| 12:49 PM | $82.37 | Up $0.00 | $82.48 | $82.37 | 3,300 |
| 12:48 PM | $82.37 | Up $0.01 | $82.37 | $82.37 | 300 |
| 12:47 PM | $82.36 | Down $ -0.04 | $82.42 | $82.36 | 2,800 |
| 12:46 PM | $82.40 | Up $0.08 | $82.40 | $82.24 | 1,400 |
| 12:45 PM | $82.33 | Down $ -0.02 | $82.46 | $82.29 | 2,500 |
| 12:44 PM | $82.34 | Up $0.28 | $82.39 | $82.06 | 7,100 |
| 12:43 PM | $82.06 | Down $ -0.07 | $82.14 | $82.04 | 4,500 |
| 12:42 PM | $82.13 | Up $0.04 | $82.16 | $82.12 | 1,300 |
| 12:41 PM | $82.09 | Down $0.00 | $82.11 | $82.06 | 2,400 |
| 12:40 PM | $82.10 | Down $ -0.04 | $82.11 | $82.08 | 700 |
| 12:39 PM | $82.14 | Down $ -0.13 | $82.23 | $82.12 | 2,000 |
| 12:38 PM | $82.27 | Up $0.01 | $82.27 | $82.22 | 1,200 |
| 12:37 PM | $82.26 | Down $ -0.06 | $82.29 | $82.26 | 400 |
| 12:36 PM | $82.32 | Down $ -0.05 | $82.40 | $82.32 | 900 |
| 12:35 PM | $82.37 | Down $ -0.09 | $82.54 | $82.37 | 2,600 |
| 12:34 PM | $82.46 | Up $0.01 | $82.46 | $82.42 | 400 |
| 12:33 PM | $82.45 | Up $0.02 | $82.47 | $82.45 | 400 |
| 12:32 PM | $82.43 | Up $0.04 | $82.45 | $82.41 | 800 |
| 12:31 PM | $82.39 | Down $ -0.07 | $82.47 | $82.39 | 400 |
| 12:30 PM | $82.46 | Up $0.04 | $82.49 | $82.45 | 500 |
| 12:29 PM | $82.42 | Down $ -0.10 | $82.47 | $82.42 | 600 |
| 12:28 PM | $82.52 | Down $ -0.04 | $82.55 | $82.52 | 300 |
| 12:27 PM | $82.56 | Up $0.01 | $82.57 | $82.55 | 500 |
| 12:26 PM | $82.55 | Down $ -0.16 | $82.68 | $82.55 | 600 |
| 12:25 PM | $82.71 | Down $ -0.03 | $82.71 | $82.70 | 700 |
| 12:24 PM | $82.74 | Down $ -0.05 | $82.76 | $82.74 | 800 |
| 12:22 PM | $82.79 | Up $0.00 | $82.84 | $82.79 | 700 |
| 12:22 PM | $82.79 | Up $0.00 | $82.84 | $82.79 | 0 |
| 12:21 PM | $82.79 | Up $0.01 | $82.79 | $82.79 | 100 |
| 12:20 PM | $82.78 | Down $ -0.01 | $82.79 | $82.78 | 200 |
| 12:18 PM | $82.79 | Up $0.10 | $82.79 | $82.70 | 600 |
| 12:18 PM | $82.79 | Up $0.00 | $82.79 | $82.70 | 0 |
| 12:17 PM | $82.69 | Down $ -0.04 | $82.69 | $82.61 | 300 |
| 12:16 PM | $82.73 | Down $ -0.06 | $82.80 | $82.73 | 900 |
| 12:15 PM | $82.79 | Up $0.00 | $82.79 | $82.79 | 500 |
| 12:14 PM | $82.79 | Up $0.06 | $82.79 | $82.79 | 400 |
| 12:13 PM | $82.73 | Down $ -0.05 | $82.82 | $82.71 | 2,500 |
| 12:12 PM | $82.78 | Up $0.03 | $82.79 | $82.77 | 600 |
| 12:11 PM | $82.75 | Up $0.07 | $82.75 | $82.70 | 800 |
| 12:10 PM | $82.68 | Up $0.06 | $82.68 | $82.65 | 400 |
| 12:09 PM | $82.62 | Down $ -0.09 | $82.66 | $82.62 | 500 |
| 12:08 PM | $82.71 | Down $ -0.06 | $82.71 | $82.69 | 400 |
| 12:07 PM | $82.77 | Up $0.10 | $82.77 | $82.71 | 600 |
| 12:06 PM | $82.67 | Up $0.00 | $82.71 | $82.67 | 400 |
| 12:05 PM | $82.67 | Down $ -0.09 | $82.72 | $82.67 | 1,200 |
| 12:04 PM | $82.76 | Up $0.01 | $82.77 | $82.72 | 600 |
| 12:02 PM | $82.75 | Down $ -0.13 | $82.79 | $82.75 | 1,700 |
| 12:02 PM | $82.75 | Up $0.00 | $82.79 | $82.75 | 0 |
| 12:01 PM | $82.88 | Down $ -0.04 | $82.90 | $82.87 | 300 |
| 12:00 PM | $82.92 | Down $ -0.02 | $82.93 | $82.92 | 400 |
| 11:59 AM | $82.94 | Down $ -0.05 | $83.00 | $82.94 | 900 |
| 11:58 AM | $82.99 | Down $ -0.01 | $82.99 | $82.98 | 300 |
| 11:57 AM | $83.00 | Up $0.00 | $83.00 | $83.00 | 100 |
| 11:56 AM | $83.00 | Up $0.10 | $83.01 | $82.94 | 700 |
| 11:55 AM | $82.90 | Down $ -0.11 | $82.93 | $82.89 | 700 |
| 11:54 AM | $83.01 | Up $0.12 | $83.01 | $82.90 | 500 |
| 11:53 AM | $82.89 | Up $0.06 | $82.89 | $82.81 | 600 |
| 11:52 AM | $82.83 | Down $ -0.06 | $82.88 | $82.83 | 700 |
| 11:51 AM | $82.89 | Down $ -0.03 | $82.94 | $82.89 | 400 |
| 11:50 AM | $82.92 | Up $0.02 | $82.96 | $82.91 | 1,200 |
| 11:49 AM | $82.90 | Down $ -0.05 | $82.94 | $82.90 | 500 |
| 11:48 AM | $82.95 | Up $0.03 | $82.96 | $82.91 | 1,500 |
| 11:46 AM | $82.92 | Up $0.01 | $82.92 | $82.92 | 200 |
| 11:46 AM | $82.92 | Up $0.00 | $82.92 | $82.92 | 0 |
| 11:44 AM | $82.91 | Up $0.07 | $82.91 | $82.88 | 300 |
| 11:44 AM | $82.91 | Up $0.00 | $82.91 | $82.88 | 0 |
| 11:42 AM | $82.84 | Down $ -0.08 | $82.85 | $82.84 | 300 |
| 11:42 AM | $82.84 | Up $0.00 | $82.85 | $82.84 | 0 |
| 11:41 AM | $82.92 | Down $ -0.10 | $83.07 | $82.92 | 2,200 |
| 11:40 AM | $83.02 | Up $0.01 | $83.02 | $82.99 | 1,100 |
| 11:39 AM | $83.01 | Up $0.01 | $83.01 | $82.98 | 300 |
| 11:38 AM | $83.00 | Down $ -0.03 | $83.04 | $83.00 | 5,900 |
| 11:37 AM | $83.03 | Down $ -0.03 | $83.07 | $83.03 | 500 |
| 11:36 AM | $83.06 | Up $0.05 | $83.06 | $83.02 | 600 |
| 11:35 AM | $83.01 | Up $0.00 | $83.05 | $83.01 | 200 |
| 11:34 AM | $83.01 | Down $ -0.10 | $83.08 | $83.01 | 500 |
| 11:33 AM | $83.11 | Up $0.01 | $83.11 | $83.05 | 600 |
| 11:30 AM | $83.10 | Down $ -0.13 | $83.23 | $83.06 | 1,100 |
| 11:30 AM | $83.10 | Up $0.00 | $83.23 | $83.06 | 0 |
| 11:30 AM | $83.10 | Up $0.00 | $83.23 | $83.06 | 0 |
| 11:29 AM | $83.23 | Up $0.06 | $83.23 | $83.16 | 1,700 |
| 11:28 AM | $83.17 | Down $ -0.04 | $83.23 | $83.15 | 800 |
| 11:27 AM | $83.21 | Down $ -0.14 | $83.33 | $83.20 | 1,600 |
| 11:26 AM | $83.35 | Down $ -0.03 | $83.36 | $83.35 | 500 |
| 11:25 AM | $83.38 | Down $ -0.02 | $83.38 | $83.38 | 100 |
| 11:24 AM | $83.40 | Up $0.00 | $83.40 | $83.36 | 500 |
| 11:23 AM | $83.40 | Up $0.01 | $83.40 | $83.36 | 800 |
| 11:22 AM | $83.39 | Down $ -0.04 | $83.47 | $83.39 | 500 |
| 11:21 AM | $83.43 | Down $ -0.01 | $83.46 | $83.43 | 200 |
| 11:20 AM | $83.44 | Down $ -0.03 | $83.44 | $83.38 | 2,700 |
| 11:19 AM | $83.47 | Up $0.05 | $83.47 | $83.40 | 300 |
| 11:18 AM | $83.42 | Down $ -0.01 | $83.43 | $83.42 | 400 |
| 11:16 AM | $83.43 | Up $0.00 | $83.50 | $83.43 | 300 |
| 11:16 AM | $83.43 | Up $0.00 | $83.50 | $83.43 | 0 |
| 11:15 AM | $83.43 | Down $ -0.05 | $83.45 | $83.43 | 300 |
| 11:14 AM | $83.48 | Down $ -0.01 | $83.49 | $83.48 | 200 |
| 11:13 AM | $83.49 | Down $ -0.07 | $83.49 | $83.49 | 100 |
| 11:12 AM | $83.56 | Up $0.06 | $83.57 | $83.56 | 700 |
| 11:11 AM | $83.50 | Down $ -0.06 | $83.53 | $83.50 | 300 |
| 11:10 AM | $83.56 | Up $0.07 | $83.57 | $83.53 | 600 |
| 11:09 AM | $83.49 | Up $0.07 | $83.49 | $83.44 | 400 |
| 11:08 AM | $83.42 | Up $0.02 | $83.42 | $83.32 | 1,000 |
| 11:07 AM | $83.40 | Up $0.03 | $83.40 | $83.37 | 200 |
| 11:06 AM | $83.37 | Down $ -0.11 | $83.44 | $83.30 | 2,200 |
| 11:05 AM | $83.48 | Up $0.02 | $83.52 | $83.46 | 800 |
| 11:04 AM | $83.46 | Down $ -0.07 | $83.52 | $83.46 | 800 |
| 11:03 AM | $83.53 | Up $0.05 | $83.53 | $83.50 | 400 |
| 11:02 AM | $83.48 | Down $0.00 | $83.48 | $83.48 | 400 |
| 11:01 AM | $83.49 | Up $0.02 | $83.50 | $83.49 | 200 |
| 11:00 AM | $83.47 | Up $0.06 | $83.47 | $83.42 | 400 |
| 10:59 AM | $83.41 | Up $0.00 | $83.41 | $83.41 | 500 |
| 10:58 AM | $83.41 | Down $ -0.02 | $83.41 | $83.36 | 2,200 |
| 10:57 AM | $83.43 | Down $ -0.08 | $83.47 | $83.41 | 900 |
| 10:56 AM | $83.51 | Up $0.05 | $83.51 | $83.47 | 600 |
| 10:55 AM | $83.47 | Up $0.01 | $83.47 | $83.43 | 300 |
| 10:54 AM | $83.46 | Up $0.05 | $83.48 | $83.46 | 400 |
| 10:53 AM | $83.41 | Up $0.01 | $83.44 | $83.31 | 2,400 |
| 10:52 AM | $83.40 | Down $ -0.04 | $83.45 | $83.40 | 500 |
| 10:51 AM | $83.44 | Down $ -0.07 | $83.54 | $83.37 | 3,800 |
| 10:50 AM | $83.51 | Down $ -0.23 | $83.69 | $83.51 | 700 |
| 10:49 AM | $83.74 | Down $ -0.12 | $83.84 | $83.69 | 5,800 |
| 10:48 AM | $83.86 | Down $ -0.09 | $83.92 | $83.80 | 1,700 |
| 10:47 AM | $83.95 | Up $0.02 | $83.95 | $83.91 | 1,100 |
| 10:46 AM | $83.94 | Down $ -0.11 | $83.96 | $83.94 | 1,100 |
| 10:45 AM | $84.04 | Down $ -0.06 | $84.06 | $84.04 | 700 |
| 10:42 AM | $84.10 | Up $0.06 | $84.22 | $84.10 | 600 |
| 10:42 AM | $84.10 | Up $0.00 | $84.22 | $84.10 | 0 |
| 10:42 AM | $84.10 | Up $0.00 | $84.22 | $84.10 | 0 |
| 10:41 AM | $84.04 | Down $ -0.08 | $84.11 | $84.04 | 1,200 |
| 10:40 AM | $84.12 | Up $0.05 | $84.13 | $84.11 | 1,000 |
| 10:39 AM | $84.07 | Down $ -0.05 | $84.08 | $84.07 | 400 |
| 10:38 AM | $84.12 | Up $0.00 | $84.13 | $84.09 | 900 |
| 10:37 AM | $84.12 | Up $0.12 | $84.12 | $83.94 | 2,700 |
| 10:36 AM | $84.00 | Up $0.07 | $84.00 | $84.00 | 100 |
| 10:33 AM | $83.93 | Up $0.06 | $83.93 | $83.92 | 400 |
| 10:33 AM | $83.93 | Up $0.00 | $83.93 | $83.92 | 0 |
| 10:33 AM | $83.93 | Up $0.00 | $83.93 | $83.92 | 0 |
| 10:32 AM | $83.87 | Up $0.03 | $83.87 | $83.85 | 200 |
| 10:31 AM | $83.84 | Up $0.10 | $83.84 | $83.75 | 700 |
| 10:30 AM | $83.74 | Down $ -0.16 | $83.89 | $83.72 | 600 |
| 10:29 AM | $83.90 | Down $ -0.14 | $84.03 | $83.90 | 700 |
| 10:28 AM | $84.04 | Up $0.06 | $84.06 | $84.04 | 200 |
| 10:26 AM | $83.98 | Down $ -0.06 | $84.03 | $83.98 | 300 |
| 10:26 AM | $83.98 | Up $0.00 | $84.03 | $83.98 | 0 |
| 10:25 AM | $84.04 | Up $0.05 | $84.06 | $83.96 | 500 |
| 10:24 AM | $83.99 | Down $ -0.05 | $84.00 | $83.99 | 200 |
| 10:23 AM | $84.04 | Up $0.04 | $84.04 | $84.00 | 1,700 |
| 10:22 AM | $84.00 | Down $ -0.02 | $84.07 | $84.00 | 2,800 |
| 10:21 AM | $84.02 | Down $ -0.05 | $84.11 | $84.02 | 1,300 |
| 10:20 AM | $84.07 | Down $ -0.04 | $84.07 | $84.04 | 800 |
| 10:19 AM | $84.11 | Down $ -0.07 | $84.22 | $84.11 | 1,000 |
| 10:18 AM | $84.18 | Down $ -0.05 | $84.24 | $84.18 | 1,000 |
| 10:17 AM | $84.23 | Up $0.09 | $84.23 | $84.15 | 600 |
| 10:16 AM | $84.14 | Up $0.09 | $84.14 | $84.03 | 1,700 |
| 10:15 AM | $84.05 | Up $0.01 | $84.05 | $84.00 | 400 |
| 10:14 AM | $84.04 | Up $0.11 | $84.04 | $84.04 | 100 |
| 10:13 AM | $83.93 | Down $ -0.06 | $83.94 | $83.93 | 300 |
| 10:12 AM | $83.99 | Down $ -0.01 | $83.99 | $83.95 | 700 |
| 10:11 AM | $84.00 | Up $0.02 | $84.04 | $83.92 | 2,100 |
| 10:10 AM | $83.98 | Down $ -0.03 | $84.09 | $83.97 | 700 |
| 10:09 AM | $84.01 | Down $ -0.04 | $84.12 | $84.01 | 1,700 |
| 10:08 AM | $84.05 | Up $0.05 | $84.05 | $84.02 | 200 |
| 10:07 AM | $84.01 | Up $0.02 | $84.06 | $83.98 | 2,400 |
| 10:06 AM | $83.98 | Down $ -0.01 | $83.98 | $83.90 | 9,400 |
| 10:05 AM | $83.99 | Up $0.10 | $84.00 | $83.90 | 1,200 |
| 10:04 AM | $83.89 | Down $ -0.06 | $83.89 | $83.89 | 100 |
| 10:03 AM | $83.95 | Down $ -0.26 | $84.23 | $83.95 | 1,100 |
| 10:02 AM | $84.21 | Down $ -0.03 | $84.29 | $84.08 | 600 |
| 10:01 AM | $84.24 | Down $ -0.09 | $84.25 | $84.24 | 300 |
| 10:00 AM | $84.33 | Up $0.11 | $84.33 | $84.17 | 600 |
| 09:59 AM | $84.22 | Down $ -0.02 | $84.24 | $84.20 | 400 |
| 09:58 AM | $84.24 | Down $ -0.01 | $84.25 | $84.20 | 2,200 |
| 09:57 AM | $84.25 | Down $ -0.01 | $84.29 | $84.23 | 500 |
| 09:56 AM | $84.26 | Down $ -0.04 | $84.28 | $84.21 | 1,000 |
| 09:55 AM | $84.30 | Up $0.22 | $84.30 | $84.13 | 1,100 |
| 09:54 AM | $84.08 | Down $ -0.01 | $84.15 | $84.04 | 1,100 |
| 09:53 AM | $84.09 | Up $0.09 | $84.09 | $84.00 | 1,100 |
| 09:52 AM | $84.00 | Down $ -0.03 | $84.00 | $83.96 | 400 |
| 09:51 AM | $84.03 | Up $0.07 | $84.03 | $83.86 | 800 |
| 09:50 AM | $83.96 | Down $ -0.06 | $84.08 | $83.95 | 3,000 |
| 09:49 AM | $84.02 | Down $ -0.01 | $84.02 | $84.02 | 100 |
| 09:47 AM | $84.03 | Up $0.01 | $84.21 | $84.03 | 1,400 |
| 09:47 AM | $84.03 | Up $0.00 | $84.21 | $84.03 | 0 |
| 09:46 AM | $84.02 | Down $ -0.13 | $84.13 | $84.02 | 600 |
| 09:45 AM | $84.15 | Up $0.07 | $84.29 | $84.15 | 2,100 |
| 09:44 AM | $84.08 | Down $ -0.09 | $84.11 | $84.08 | 300 |
| 09:43 AM | $84.17 | Up $0.03 | $84.17 | $84.17 | 100 |
| 09:42 AM | $84.14 | Up $0.19 | $84.14 | $83.99 | 400 |
| 09:41 AM | $83.95 | Down $ -0.01 | $83.96 | $83.86 | 900 |
| 09:40 AM | $83.96 | Up $0.01 | $83.96 | $83.96 | 100 |
| 09:39 AM | $83.95 | Down $ -0.30 | $84.16 | $83.84 | 1,500 |
| 09:37 AM | $84.25 | Up $0.11 | $84.25 | $84.14 | 200 |
| 09:37 AM | $84.25 | Up $0.00 | $84.25 | $84.14 | 0 |
| 09:36 AM | $84.14 | Up $0.00 | $84.14 | $83.92 | 900 |
| 09:35 AM | $84.14 | Up $0.19 | $84.15 | $84.12 | 500 |
| 09:32 AM | $83.95 | Up $0.28 | $83.95 | $83.83 | 900 |
| 09:32 AM | $83.95 | Up $0.00 | $83.95 | $83.83 | 0 |
| 09:32 AM | $83.95 | Up $0.00 | $83.95 | $83.83 | 0 |
| 09:31 AM | $83.67 | Down $ -0.31 | $84.02 | $83.67 | 800 |
| 09:30 AM | $83.98 | Down $ -0.85 | $84.73 | $83.98 | 11,200 |
| Previous close | $84.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04-02-2025 | $81.80 | $82.93 | $83.41 | $81.78 | 794,400 |
| 03-02-2025 | $84.83 | $85.06 | $85.56 | $84.44 | 561,900 |
| 31-01-2025 | $86.98 | $88.47 | $88.50 | $86.47 | 809,700 |
| 30-01-2025 | $88.02 | $89.42 | $89.45 | $87.76 | 754,200 |
| 29-01-2025 | $88.51 | $88.03 | $88.73 | $87.70 | 322,200 |
| 28-01-2025 | $87.92 | $86.75 | $88.21 | $86.58 | 664,500 |
| 27-01-2025 | $85.36 | $84.12 | $85.45 | $83.73 | 519,800 |
| 24-01-2025 | $85.99 | $85.52 | $86.18 | $85.38 | 681,000 |
| 23-01-2025 | $83.83 | $82.88 | $83.89 | $82.80 | 375,600 |
| 22-01-2025 | $82.15 | $81.94 | $82.29 | $81.66 | 361,200 |
| 21-01-2025 | $81.53 | $81.50 | $81.71 | $80.94 | 271,000 |
| 20-01-2025 | $79.96 | $79.86 | $80.08 | $79.20 | 132,000 |
| 17-01-2025 | $80.36 | $80.37 | $80.65 | $80.13 | 347,100 |
| 16-01-2025 | $79.28 | $78.66 | $79.47 | $78.45 | 395,200 |
| 15-01-2025 | $77.59 | $77.21 | $77.73 | $76.90 | 353,500 |
| 14-01-2025 | $76.02 | $74.93 | $76.23 | $74.91 | 816,400 |
| 13-01-2025 | $74.75 | $73.87 | $74.77 | $73.83 | 550,200 |
| 10-01-2025 | $75.15 | $75.77 | $76.37 | $75.11 | 611,100 |
| 09-01-2025 | $79.62 | $79.52 | $79.93 | $79.41 | 117,700 |
| 08-01-2025 | $80.08 | $79.28 | $80.20 | $78.68 | 455,100 |
| 07-01-2025 | $77.51 | $77.45 | $77.90 | $76.74 | 478,500 |
| 06-01-2025 | $78.59 | $78.34 | $78.95 | $77.93 | 497,100 |
| 03-01-2025 | $79.02 | $79.26 | $79.43 | $78.71 | 664,900 |
| 02-01-2025 | $78.33 | $79.07 | $79.08 | $77.64 | 326,800 |
| 31-12-2024 | $77.96 | $78.27 | $78.31 | $77.89 | 249,900 |
| 30-12-2024 | $78.33 | $78.14 | $78.75 | $77.99 | 227,700 |
| 27-12-2024 | $78.83 | $78.46 | $79.06 | $78.27 | 317,900 |
| 24-12-2024 | $79.77 | $79.41 | $79.77 | $79.27 | 131,000 |
| 23-12-2024 | $78.68 | $78.65 | $78.81 | $78.23 | 203,300 |
| 20-12-2024 | $78.25 | $78.35 | $78.94 | $78.01 | 1,645,200 |
Graphs are not available, please refer to the detailed table