Quotes and Market Data
Find a quote
BROOKFIELD ASSET MANAGEMENT LTD
65.82 Down -2.53 (-3.84 %)
Delayed : 2025/03/14 04:00:09
- Previous close $68.35
- Opening $67.97
- Price Ask $65.57
- Price Bid $65.57
- Size Bid 10
- Size Ask 1
- Today High $68.28
- Today Low $65.59
- 52 Weeks High $90.24
- 52 Weeks Low $51.14
- Volume 1,909,698
Fundamentals
- P/E Ratio : 34.29
- Earnings/Share : 4.81
- Dividends/Share : $0.63
- Current Div. Yield : 3.85
- Market Cap (M) : 106,226.42
- Shares Out (M) : 1,613.89
- Exchange : XTSE
- Ex Dividend Date : 2025/02/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $65.82 | Up $0.00 | $65.82 | $65.82 | 996,700 |
| 03:59 PM | $65.82 | Down $ -0.08 | $65.90 | $65.78 | 46,300 |
| 03:58 PM | $65.90 | Up $0.00 | $65.91 | $65.87 | 17,100 |
| 03:57 PM | $65.89 | Up $0.07 | $65.91 | $65.82 | 20,800 |
| 03:56 PM | $65.82 | Down $ -0.01 | $65.85 | $65.82 | 5,200 |
| 03:55 PM | $65.83 | Down $ -0.08 | $65.92 | $65.82 | 8,500 |
| 03:54 PM | $65.91 | Up $0.03 | $65.91 | $65.86 | 8,400 |
| 03:53 PM | $65.88 | Down $ -0.03 | $65.93 | $65.87 | 4,200 |
| 03:52 PM | $65.91 | Down $ -0.01 | $65.94 | $65.90 | 8,500 |
| 03:51 PM | $65.92 | Up $0.01 | $65.92 | $65.87 | 4,600 |
| 03:50 PM | $65.91 | Down $ -0.14 | $66.05 | $65.85 | 13,300 |
| 03:49 PM | $66.05 | Up $0.03 | $66.05 | $66.02 | 6,200 |
| 03:48 PM | $66.02 | Down $ -0.01 | $66.04 | $65.99 | 4,800 |
| 03:47 PM | $66.03 | Up $0.02 | $66.03 | $65.98 | 3,400 |
| 03:46 PM | $66.01 | Up $0.04 | $66.01 | $65.94 | 7,100 |
| 03:45 PM | $65.97 | Down $ -0.05 | $66.03 | $65.96 | 5,000 |
| 03:44 PM | $66.02 | Up $0.08 | $66.02 | $65.93 | 4,700 |
| 03:43 PM | $65.94 | Up $0.05 | $65.94 | $65.88 | 6,700 |
| 03:42 PM | $65.89 | Down $ -0.01 | $65.92 | $65.89 | 600 |
| 03:41 PM | $65.90 | Down $ -0.03 | $65.92 | $65.87 | 3,000 |
| 03:40 PM | $65.93 | Up $0.03 | $65.93 | $65.88 | 3,800 |
| 03:39 PM | $65.90 | Down $ -0.04 | $65.93 | $65.90 | 4,500 |
| 03:38 PM | $65.94 | Down $ -0.03 | $65.97 | $65.94 | 5,200 |
| 03:37 PM | $65.97 | Up $0.02 | $66.00 | $65.96 | 800 |
| 03:36 PM | $65.95 | Up $0.00 | $65.95 | $65.93 | 4,600 |
| 03:35 PM | $65.95 | Down $ -0.10 | $66.04 | $65.95 | 2,100 |
| 03:34 PM | $66.05 | Down $ -0.03 | $66.12 | $66.05 | 1,500 |
| 03:33 PM | $66.08 | Up $0.07 | $66.08 | $66.02 | 3,700 |
| 03:32 PM | $66.01 | Up $0.00 | $66.06 | $65.99 | 4,500 |
| 03:31 PM | $66.01 | Up $0.07 | $66.03 | $65.94 | 3,600 |
| 03:30 PM | $65.94 | Down $ -0.02 | $65.95 | $65.91 | 1,300 |
| 03:29 PM | $65.96 | Up $0.06 | $65.99 | $65.92 | 1,700 |
| 03:28 PM | $65.90 | Down $ -0.06 | $65.95 | $65.87 | 3,200 |
| 03:27 PM | $65.96 | Down $ -0.08 | $66.04 | $65.96 | 5,100 |
| 03:26 PM | $66.04 | Down $ -0.02 | $66.09 | $66.04 | 1,500 |
| 03:25 PM | $66.06 | Down $ -0.07 | $66.13 | $66.04 | 3,600 |
| 03:24 PM | $66.13 | Up $0.11 | $66.13 | $66.04 | 3,200 |
| 03:23 PM | $66.02 | Down $ -0.01 | $66.03 | $66.02 | 600 |
| 03:22 PM | $66.03 | Up $0.03 | $66.04 | $66.01 | 3,600 |
| 03:21 PM | $66.00 | Down $ -0.01 | $66.03 | $66.00 | 1,100 |
| 03:20 PM | $66.01 | Down $ -0.01 | $66.01 | $65.97 | 2,200 |
| 03:19 PM | $66.02 | Up $0.04 | $66.02 | $66.00 | 900 |
| 03:18 PM | $65.98 | Down $ -0.01 | $66.03 | $65.98 | 2,500 |
| 03:17 PM | $65.99 | Down $ -0.06 | $66.06 | $65.99 | 2,800 |
| 03:16 PM | $66.05 | Down $ -0.05 | $66.07 | $66.05 | 900 |
| 03:15 PM | $66.10 | Up $0.00 | $66.10 | $66.07 | 2,800 |
| 03:14 PM | $66.10 | Down $ -0.05 | $66.15 | $66.10 | 1,600 |
| 03:13 PM | $66.15 | Up $0.01 | $66.15 | $66.12 | 700 |
| 03:12 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 100 |
| 03:11 PM | $66.14 | Up $0.09 | $66.14 | $66.06 | 1,600 |
| 03:10 PM | $66.05 | Down $ -0.02 | $66.06 | $66.01 | 2,900 |
| 03:09 PM | $66.07 | Up $0.00 | $66.10 | $66.06 | 1,900 |
| 03:08 PM | $66.07 | Up $0.03 | $66.07 | $66.00 | 6,600 |
| 03:07 PM | $66.04 | Down $ -0.02 | $66.07 | $66.04 | 300 |
| 03:06 PM | $66.06 | Up $0.00 | $66.07 | $66.04 | 1,900 |
| 03:05 PM | $66.06 | Down $ -0.04 | $66.07 | $66.04 | 2,000 |
| 03:04 PM | $66.10 | Down $ -0.15 | $66.26 | $66.02 | 17,600 |
| 03:03 PM | $66.25 | Down $ -0.08 | $66.31 | $66.24 | 2,600 |
| 03:02 PM | $66.33 | Up $0.01 | $66.34 | $66.31 | 1,400 |
| 03:01 PM | $66.32 | Down $ -0.04 | $66.37 | $66.31 | 1,000 |
| 03:00 PM | $66.36 | Up $0.01 | $66.36 | $66.31 | 1,000 |
| 02:59 PM | $66.35 | Up $0.03 | $66.35 | $66.34 | 1,200 |
| 02:58 PM | $66.32 | Up $0.19 | $66.32 | $66.15 | 3,600 |
| 02:57 PM | $66.13 | Down $ -0.03 | $66.20 | $66.13 | 1,600 |
| 02:56 PM | $66.16 | Down $ -0.10 | $66.27 | $66.16 | 2,100 |
| 02:55 PM | $66.26 | Up $0.06 | $66.26 | $66.24 | 1,100 |
| 02:54 PM | $66.20 | Up $0.09 | $66.20 | $66.10 | 2,100 |
| 02:53 PM | $66.11 | Down $ -0.01 | $66.15 | $66.11 | 2,900 |
| 02:52 PM | $66.12 | Down $ -0.08 | $66.19 | $66.12 | 1,400 |
| 02:51 PM | $66.20 | Down $ -0.04 | $66.23 | $66.20 | 900 |
| 02:50 PM | $66.24 | Down $ -0.02 | $66.29 | $66.24 | 2,000 |
| 02:49 PM | $66.26 | Down $ -0.03 | $66.33 | $66.26 | 900 |
| 02:48 PM | $66.29 | Up $0.03 | $66.29 | $66.28 | 2,600 |
| 02:47 PM | $66.26 | Up $0.01 | $66.26 | $66.25 | 900 |
| 02:46 PM | $66.25 | Up $0.10 | $66.25 | $66.16 | 3,200 |
| 02:45 PM | $66.15 | Down $ -0.06 | $66.24 | $66.15 | 1,500 |
| 02:44 PM | $66.21 | Up $0.08 | $66.22 | $66.12 | 1,900 |
| 02:43 PM | $66.13 | Up $0.07 | $66.13 | $66.07 | 1,100 |
| 02:42 PM | $66.06 | Up $0.00 | $66.10 | $66.06 | 1,400 |
| 02:41 PM | $66.06 | Up $0.04 | $66.07 | $66.00 | 2,400 |
| 02:40 PM | $66.02 | Down $ -0.01 | $66.07 | $66.00 | 2,400 |
| 02:39 PM | $66.03 | Down $ -0.01 | $66.05 | $66.01 | 1,500 |
| 02:38 PM | $66.04 | Down $ -0.01 | $66.08 | $66.04 | 1,600 |
| 02:37 PM | $66.05 | Up $0.03 | $66.05 | $66.03 | 1,300 |
| 02:36 PM | $66.02 | Up $0.03 | $66.07 | $65.99 | 2,000 |
| 02:35 PM | $65.99 | Up $0.02 | $66.00 | $65.94 | 1,400 |
| 02:34 PM | $65.97 | Down $ -0.01 | $66.05 | $65.97 | 3,100 |
| 02:33 PM | $65.98 | Down $ -0.02 | $66.03 | $65.98 | 1,800 |
| 02:32 PM | $66.00 | Up $0.01 | $66.04 | $65.99 | 9,100 |
| 02:31 PM | $65.99 | Up $0.02 | $66.04 | $65.97 | 3,200 |
| 02:30 PM | $65.97 | Up $0.01 | $66.00 | $65.93 | 2,400 |
| 02:29 PM | $65.96 | Down $ -0.04 | $66.00 | $65.94 | 8,400 |
| 02:28 PM | $66.00 | Down $ -0.13 | $66.09 | $66.00 | 4,500 |
| 02:27 PM | $66.13 | Up $0.02 | $66.17 | $66.12 | 1,000 |
| 02:26 PM | $66.11 | Down $ -0.05 | $66.11 | $66.10 | 1,600 |
| 02:25 PM | $66.16 | Up $0.08 | $66.16 | $66.11 | 1,000 |
| 02:24 PM | $66.08 | Down $ -0.02 | $66.13 | $66.08 | 2,600 |
| 02:23 PM | $66.10 | Up $0.00 | $66.12 | $66.10 | 1,200 |
| 02:22 PM | $66.10 | Up $0.00 | $66.11 | $66.10 | 500 |
| 02:21 PM | $66.10 | Down $ -0.05 | $66.13 | $66.10 | 400 |
| 02:20 PM | $66.15 | Up $0.05 | $66.15 | $66.06 | 1,900 |
| 02:19 PM | $66.10 | Up $0.17 | $66.11 | $65.87 | 5,500 |
| 02:18 PM | $65.93 | Down $ -0.02 | $65.94 | $65.92 | 700 |
| 02:17 PM | $65.95 | Down $ -0.02 | $66.00 | $65.91 | 5,400 |
| 02:16 PM | $65.97 | Down $ -0.06 | $66.01 | $65.96 | 1,300 |
| 02:15 PM | $66.03 | Down $ -0.10 | $66.11 | $66.02 | 5,600 |
| 02:14 PM | $66.13 | Down $ -0.01 | $66.15 | $66.10 | 3,300 |
| 02:13 PM | $66.14 | Up $0.08 | $66.14 | $66.06 | 2,100 |
| 02:12 PM | $66.06 | Up $0.00 | $66.06 | $66.02 | 4,600 |
| 02:11 PM | $66.06 | Up $0.06 | $66.09 | $66.00 | 4,900 |
| 02:10 PM | $66.00 | Up $0.00 | $66.00 | $65.97 | 14,500 |
| 02:09 PM | $66.00 | Up $0.00 | $66.00 | $65.97 | 2,900 |
| 02:08 PM | $66.00 | Up $0.00 | $66.05 | $66.00 | 7,000 |
| 02:07 PM | $66.00 | Up $0.07 | $66.00 | $65.91 | 2,100 |
| 02:06 PM | $65.93 | Down $ -0.01 | $65.95 | $65.92 | 1,800 |
| 02:05 PM | $65.94 | Up $0.01 | $65.95 | $65.90 | 1,600 |
| 02:04 PM | $65.93 | Up $0.01 | $65.93 | $65.93 | 300 |
| 02:03 PM | $65.92 | Up $0.03 | $65.92 | $65.84 | 2,200 |
| 02:02 PM | $65.89 | Up $0.08 | $65.89 | $65.84 | 1,900 |
| 02:01 PM | $65.81 | Up $0.09 | $65.81 | $65.74 | 1,300 |
| 02:00 PM | $65.72 | Up $0.08 | $65.72 | $65.68 | 2,200 |
| 01:59 PM | $65.64 | Down $ -0.04 | $65.64 | $65.64 | 100 |
| 01:58 PM | $65.68 | Down $ -0.02 | $65.72 | $65.68 | 2,200 |
| 01:57 PM | $65.70 | Down $ -0.07 | $65.77 | $65.70 | 2,000 |
| 01:56 PM | $65.77 | Down $ -0.01 | $65.77 | $65.75 | 500 |
| 01:55 PM | $65.78 | Up $0.01 | $65.78 | $65.73 | 2,100 |
| 01:54 PM | $65.77 | Down $ -0.05 | $65.78 | $65.76 | 1,900 |
| 01:53 PM | $65.82 | Up $0.02 | $65.82 | $65.77 | 400 |
| 01:52 PM | $65.80 | Up $0.11 | $65.80 | $65.72 | 1,300 |
| 01:51 PM | $65.69 | Down $ -0.05 | $65.74 | $65.64 | 2,200 |
| 01:50 PM | $65.74 | Up $0.08 | $65.75 | $65.70 | 1,400 |
| 01:48 PM | $65.66 | Down $ -0.02 | $65.72 | $65.65 | 2,000 |
| 01:48 PM | $65.66 | Up $0.00 | $65.72 | $65.65 | 0 |
| 01:47 PM | $65.68 | Up $0.04 | $65.68 | $65.59 | 3,300 |
| 01:46 PM | $65.64 | Down $ -0.03 | $65.65 | $65.64 | 300 |
| 01:45 PM | $65.67 | Down $ -0.03 | $65.72 | $65.67 | 3,600 |
| 01:44 PM | $65.70 | Down $ -0.02 | $65.74 | $65.70 | 200 |
| 01:43 PM | $65.72 | Down $ -0.06 | $65.78 | $65.72 | 700 |
| 01:42 PM | $65.78 | Up $0.03 | $65.78 | $65.76 | 400 |
| 01:41 PM | $65.75 | Down $ -0.06 | $65.83 | $65.75 | 400 |
| 01:40 PM | $65.81 | Up $0.00 | $65.82 | $65.79 | 400 |
| 01:39 PM | $65.81 | Down $ -0.07 | $65.87 | $65.80 | 1,000 |
| 01:38 PM | $65.88 | Down $ -0.12 | $66.01 | $65.88 | 4,200 |
| 01:37 PM | $66.00 | Up $0.04 | $66.00 | $65.93 | 1,800 |
| 01:36 PM | $65.96 | Up $0.03 | $65.96 | $65.95 | 300 |
| 01:35 PM | $65.93 | Down $ -0.06 | $65.97 | $65.93 | 800 |
| 01:34 PM | $65.99 | Up $0.04 | $65.99 | $65.98 | 500 |
| 01:33 PM | $65.95 | Down $ -0.05 | $65.96 | $65.95 | 200 |
| 01:32 PM | $66.00 | Down $ -0.04 | $66.01 | $66.00 | 600 |
| 01:31 PM | $66.04 | Down $ -0.13 | $66.16 | $66.04 | 1,600 |
| 01:30 PM | $66.17 | Up $0.01 | $66.17 | $66.14 | 300 |
| 01:29 PM | $66.16 | Down $ -0.01 | $66.16 | $66.16 | 100 |
| 01:28 PM | $66.17 | Up $0.10 | $66.17 | $66.07 | 1,400 |
| 01:27 PM | $66.07 | Up $0.02 | $66.07 | $66.04 | 1,200 |
| 01:26 PM | $66.05 | Down $ -0.08 | $66.15 | $65.99 | 6,500 |
| 01:25 PM | $66.13 | Up $0.02 | $66.13 | $66.12 | 200 |
| 01:24 PM | $66.11 | Down $0.00 | $66.12 | $66.11 | 200 |
| 01:23 PM | $66.11 | Down $ -0.01 | $66.11 | $66.09 | 700 |
| 01:22 PM | $66.12 | Down $ -0.01 | $66.12 | $66.11 | 200 |
| 01:21 PM | $66.13 | Down $ -0.02 | $66.13 | $66.13 | 200 |
| 01:20 PM | $66.15 | Down $ -0.01 | $66.17 | $66.15 | 700 |
| 01:19 PM | $66.16 | Up $0.04 | $66.16 | $66.11 | 800 |
| 01:18 PM | $66.12 | Down $ -0.12 | $66.21 | $66.12 | 1,200 |
| 01:17 PM | $66.24 | Down $ -0.03 | $66.27 | $66.22 | 2,600 |
| 01:16 PM | $66.27 | Down $ -0.04 | $66.46 | $66.27 | 3,900 |
| 01:15 PM | $66.31 | Down $ -0.02 | $66.34 | $66.31 | 200 |
| 01:14 PM | $66.33 | Up $0.04 | $66.33 | $66.33 | 300 |
| 01:13 PM | $66.29 | Down $ -0.09 | $66.39 | $66.29 | 1,800 |
| 01:12 PM | $66.38 | Up $0.04 | $66.39 | $66.34 | 1,300 |
| 01:11 PM | $66.34 | Down $ -0.02 | $66.38 | $66.33 | 1,200 |
| 01:10 PM | $66.36 | Up $0.06 | $66.36 | $66.31 | 1,000 |
| 01:09 PM | $66.30 | Up $0.00 | $66.36 | $66.29 | 41,100 |
| 01:08 PM | $66.30 | Up $0.00 | $66.35 | $66.30 | 5,400 |
| 01:07 PM | $66.30 | Up $0.06 | $66.30 | $66.24 | 1,100 |
| 01:06 PM | $66.24 | Down $ -0.09 | $66.32 | $66.24 | 3,300 |
| 01:05 PM | $66.33 | Down $ -0.04 | $66.47 | $66.33 | 17,400 |
| 01:04 PM | $66.37 | Up $0.08 | $66.39 | $66.31 | 7,600 |
| 01:03 PM | $66.29 | Up $0.02 | $66.29 | $66.23 | 800 |
| 01:02 PM | $66.27 | Down $ -0.04 | $66.32 | $66.27 | 1,200 |
| 01:01 PM | $66.31 | Down $ -0.01 | $66.31 | $66.29 | 400 |
| 01:00 PM | $66.32 | Down $ -0.02 | $66.38 | $66.30 | 8,900 |
| 12:59 PM | $66.34 | Down $ -0.01 | $66.35 | $66.27 | 6,000 |
| 12:58 PM | $66.35 | Up $0.00 | $66.35 | $66.33 | 25,200 |
| 12:57 PM | $66.35 | Down $ -0.12 | $66.43 | $66.30 | 18,900 |
| 12:56 PM | $66.47 | Up $0.02 | $66.47 | $66.43 | 500 |
| 12:55 PM | $66.45 | Up $0.04 | $66.45 | $66.45 | 100 |
| 12:54 PM | $66.41 | Down $ -0.05 | $66.45 | $66.37 | 500 |
| 12:53 PM | $66.46 | Down $ -0.01 | $66.55 | $66.46 | 900 |
| 12:52 PM | $66.47 | Up $0.05 | $66.47 | $66.47 | 200 |
| 12:50 PM | $66.42 | Up $0.07 | $66.42 | $66.36 | 800 |
| 12:50 PM | $66.42 | Up $0.00 | $66.42 | $66.36 | 0 |
| 12:49 PM | $66.35 | Up $0.06 | $66.36 | $66.20 | 9,600 |
| 12:48 PM | $66.29 | Down $ -0.08 | $66.38 | $66.29 | 400 |
| 12:47 PM | $66.37 | Down $ -0.06 | $66.42 | $66.34 | 1,200 |
| 12:46 PM | $66.43 | Down $ -0.07 | $66.50 | $66.43 | 500 |
| 12:45 PM | $66.50 | Down $ -0.01 | $66.57 | $66.50 | 700 |
| 12:44 PM | $66.51 | Down $ -0.05 | $66.60 | $66.51 | 1,000 |
| 12:42 PM | $66.56 | Down $ -0.01 | $66.56 | $66.56 | 100 |
| 12:42 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 12:41 PM | $66.57 | Down $ -0.05 | $66.63 | $66.57 | 900 |
| 12:40 PM | $66.62 | Down $ -0.06 | $66.64 | $66.58 | 1,800 |
| 12:39 PM | $66.68 | Down $ -0.05 | $66.69 | $66.62 | 1,400 |
| 12:38 PM | $66.73 | Up $0.06 | $66.73 | $66.67 | 1,300 |
| 12:37 PM | $66.67 | Up $0.08 | $66.67 | $66.61 | 400 |
| 12:36 PM | $66.59 | Up $0.01 | $66.60 | $66.59 | 300 |
| 12:35 PM | $66.58 | Down $ -0.03 | $66.64 | $66.58 | 400 |
| 12:34 PM | $66.61 | Down $ -0.04 | $66.61 | $66.61 | 100 |
| 12:33 PM | $66.65 | Up $0.07 | $66.66 | $66.59 | 1,400 |
| 12:32 PM | $66.58 | Down $ -0.01 | $66.65 | $66.50 | 1,400 |
| 12:31 PM | $66.59 | Down $ -0.05 | $66.64 | $66.59 | 700 |
| 12:30 PM | $66.64 | Down $ -0.02 | $66.64 | $66.60 | 1,000 |
| 12:29 PM | $66.66 | Up $0.04 | $66.66 | $66.66 | 200 |
| 12:28 PM | $66.62 | Down $ -0.01 | $66.63 | $66.62 | 200 |
| 12:27 PM | $66.63 | Down $ -0.03 | $66.64 | $66.63 | 400 |
| 12:26 PM | $66.66 | Down $ -0.02 | $66.69 | $66.65 | 900 |
| 12:25 PM | $66.67 | Down $ -0.07 | $66.74 | $66.67 | 800 |
| 12:24 PM | $66.74 | Up $0.02 | $66.74 | $66.70 | 200 |
| 12:23 PM | $66.72 | Up $0.00 | $66.72 | $66.72 | 100 |
| 12:22 PM | $66.72 | Up $0.03 | $66.72 | $66.72 | 100 |
| 12:21 PM | $66.69 | Down $ -0.07 | $66.71 | $66.69 | 300 |
| 12:20 PM | $66.76 | Up $0.05 | $66.76 | $66.66 | 1,600 |
| 12:19 PM | $66.71 | Up $0.20 | $66.80 | $66.55 | 3,900 |
| 12:18 PM | $66.51 | Down $ -0.09 | $66.52 | $66.51 | 200 |
| 12:17 PM | $66.60 | Down $ -0.02 | $66.63 | $66.55 | 800 |
| 12:16 PM | $66.62 | Up $0.10 | $66.62 | $66.57 | 500 |
| 12:15 PM | $66.52 | Down $ -0.07 | $66.54 | $66.52 | 200 |
| 12:14 PM | $66.59 | Down $ -0.06 | $66.65 | $66.58 | 400 |
| 12:13 PM | $66.65 | Down $ -0.06 | $66.70 | $66.58 | 500 |
| 12:12 PM | $66.71 | Up $0.07 | $66.76 | $66.67 | 6,300 |
| 12:11 PM | $66.64 | Up $0.03 | $66.76 | $66.63 | 5,600 |
| 12:10 PM | $66.61 | Down $ -0.01 | $66.63 | $66.61 | 500 |
| 12:09 PM | $66.62 | Down $ -0.05 | $66.65 | $66.62 | 500 |
| 12:08 PM | $66.67 | Up $0.07 | $66.67 | $66.62 | 900 |
| 12:07 PM | $66.60 | Up $0.00 | $66.63 | $66.60 | 700 |
| 12:06 PM | $66.60 | Down $ -0.05 | $66.60 | $66.54 | 1,500 |
| 12:05 PM | $66.65 | Up $0.06 | $66.65 | $66.65 | 100 |
| 12:04 PM | $66.59 | Up $0.06 | $66.64 | $66.55 | 1,700 |
| 12:03 PM | $66.54 | Up $0.02 | $66.54 | $66.53 | 300 |
| 12:02 PM | $66.52 | Up $0.07 | $66.52 | $66.46 | 1,200 |
| 12:01 PM | $66.45 | Down $ -0.02 | $66.52 | $66.45 | 900 |
| 12:00 PM | $66.47 | Down $ -0.02 | $66.47 | $66.47 | 100 |
| 11:59 AM | $66.49 | Up $0.00 | $66.52 | $66.48 | 1,000 |
| 11:57 AM | $66.48 | Up $0.04 | $66.49 | $66.45 | 1,500 |
| 11:57 AM | $66.48 | Up $0.00 | $66.49 | $66.45 | 0 |
| 11:56 AM | $66.44 | Down $ -0.09 | $66.53 | $66.41 | 2,300 |
| 11:55 AM | $66.53 | Down $ -0.08 | $66.65 | $66.53 | 1,300 |
| 11:54 AM | $66.61 | Down $ -0.07 | $66.65 | $66.61 | 300 |
| 11:53 AM | $66.68 | Up $0.03 | $66.73 | $66.68 | 500 |
| 11:52 AM | $66.65 | Down $ -0.12 | $66.73 | $66.65 | 800 |
| 11:51 AM | $66.77 | Down $ -0.12 | $66.88 | $66.72 | 2,700 |
| 11:50 AM | $66.89 | Down $ -0.03 | $66.92 | $66.88 | 1,000 |
| 11:49 AM | $66.92 | Up $0.04 | $66.93 | $66.88 | 800 |
| 11:48 AM | $66.88 | Down $ -0.03 | $66.91 | $66.88 | 2,900 |
| 11:47 AM | $66.91 | Down $ -0.01 | $66.92 | $66.87 | 1,000 |
| 11:46 AM | $66.92 | Down $ -0.10 | $66.98 | $66.92 | 600 |
| 11:45 AM | $67.02 | Up $0.01 | $67.02 | $66.97 | 1,200 |
| 11:44 AM | $67.01 | Up $0.00 | $67.10 | $67.01 | 1,300 |
| 11:43 AM | $67.01 | Up $0.05 | $67.04 | $66.96 | 1,000 |
| 11:42 AM | $66.96 | Up $0.22 | $66.96 | $66.78 | 3,600 |
| 11:41 AM | $66.74 | Up $0.00 | $66.75 | $66.74 | 200 |
| 11:40 AM | $66.74 | Down $ -0.01 | $66.77 | $66.71 | 2,800 |
| 11:39 AM | $66.75 | Up $0.00 | $66.76 | $66.74 | 500 |
| 11:38 AM | $66.75 | Up $0.01 | $66.75 | $66.71 | 600 |
| 11:37 AM | $66.74 | Up $0.02 | $66.79 | $66.71 | 1,100 |
| 11:36 AM | $66.72 | Down $ -0.11 | $66.82 | $66.72 | 1,700 |
| 11:35 AM | $66.83 | Down $ -0.06 | $66.85 | $66.83 | 300 |
| 11:34 AM | $66.89 | Down $ -0.07 | $66.96 | $66.84 | 1,000 |
| 11:33 AM | $66.96 | Up $0.05 | $66.96 | $66.96 | 200 |
| 11:32 AM | $66.91 | Up $0.08 | $66.91 | $66.87 | 300 |
| 11:31 AM | $66.83 | Down $ -0.03 | $66.89 | $66.83 | 500 |
| 11:30 AM | $66.86 | Up $0.02 | $66.86 | $66.86 | 200 |
| 11:29 AM | $66.84 | Down $ -0.06 | $66.87 | $66.83 | 600 |
| 11:28 AM | $66.90 | Up $0.05 | $66.90 | $66.84 | 800 |
| 11:27 AM | $66.85 | Down $ -0.04 | $66.85 | $66.83 | 200 |
| 11:26 AM | $66.89 | Down $ -0.08 | $66.98 | $66.86 | 900 |
| 11:25 AM | $66.97 | Up $0.05 | $67.02 | $66.97 | 1,600 |
| 11:24 AM | $66.92 | Down $ -0.13 | $67.04 | $66.92 | 5,600 |
| 11:23 AM | $67.05 | Down $ -0.05 | $67.14 | $67.05 | 1,800 |
| 11:22 AM | $67.10 | Down $ -0.04 | $67.14 | $67.10 | 500 |
| 11:21 AM | $67.14 | Up $0.02 | $67.17 | $67.07 | 2,400 |
| 11:20 AM | $67.12 | Up $0.07 | $67.13 | $67.12 | 900 |
| 11:19 AM | $67.05 | Down $ -0.04 | $67.10 | $67.05 | 300 |
| 11:18 AM | $67.09 | Down $ -0.01 | $67.09 | $67.05 | 800 |
| 11:17 AM | $67.10 | Down $ -0.06 | $67.11 | $67.10 | 600 |
| 11:16 AM | $67.16 | Down $ -0.03 | $67.16 | $67.12 | 200 |
| 11:15 AM | $67.19 | Down $ -0.10 | $67.22 | $67.19 | 1,000 |
| 11:14 AM | $67.29 | Up $0.08 | $67.29 | $67.29 | 100 |
| 11:13 AM | $67.21 | Down $ -0.03 | $67.21 | $67.21 | 100 |
| 11:12 AM | $67.24 | Up $0.02 | $67.28 | $67.21 | 1,300 |
| 11:11 AM | $67.22 | Down $ -0.06 | $67.24 | $67.22 | 200 |
| 11:10 AM | $67.28 | Up $0.09 | $67.28 | $67.23 | 1,800 |
| 11:09 AM | $67.19 | Up $0.04 | $67.21 | $67.13 | 1,100 |
| 11:08 AM | $67.15 | Down $ -0.07 | $67.22 | $67.15 | 1,300 |
| 11:07 AM | $67.22 | Down $ -0.11 | $67.32 | $67.22 | 1,100 |
| 11:06 AM | $67.33 | Up $0.03 | $67.33 | $67.31 | 400 |
| 11:05 AM | $67.30 | Up $0.00 | $67.36 | $67.30 | 1,200 |
| 11:04 AM | $67.30 | Up $0.02 | $67.30 | $67.23 | 700 |
| 11:02 AM | $67.29 | Down $ -0.02 | $67.29 | $67.25 | 400 |
| 11:02 AM | $67.29 | Up $0.00 | $67.29 | $67.25 | 0 |
| 11:01 AM | $67.30 | Down $ -0.03 | $67.30 | $67.30 | 700 |
| 11:00 AM | $67.33 | Up $0.13 | $67.37 | $67.22 | 900 |
| 10:59 AM | $67.20 | Up $0.09 | $67.20 | $67.11 | 700 |
| 10:58 AM | $67.11 | Down $ -0.12 | $67.18 | $67.09 | 1,200 |
| 10:57 AM | $67.23 | Down $ -0.05 | $67.23 | $67.14 | 1,100 |
| 10:56 AM | $67.28 | Down $ -0.17 | $67.40 | $67.28 | 1,600 |
| 10:55 AM | $67.46 | Up $0.02 | $67.48 | $67.43 | 700 |
| 10:54 AM | $67.44 | Down $ -0.05 | $67.50 | $67.44 | 500 |
| 10:53 AM | $67.49 | Up $0.13 | $67.49 | $67.40 | 1,000 |
| 10:52 AM | $67.36 | Up $0.11 | $67.36 | $67.29 | 300 |
| 10:51 AM | $67.25 | Down $ -0.02 | $67.31 | $67.25 | 400 |
| 10:50 AM | $67.27 | Up $0.01 | $67.33 | $67.27 | 2,200 |
| 10:49 AM | $67.26 | Up $0.01 | $67.26 | $67.22 | 600 |
| 10:48 AM | $67.25 | Down $ -0.03 | $67.29 | $67.25 | 800 |
| 10:47 AM | $67.28 | Up $0.04 | $67.31 | $67.23 | 1,900 |
| 10:46 AM | $67.24 | Down $ -0.07 | $67.28 | $67.24 | 200 |
| 10:45 AM | $67.31 | Up $0.00 | $67.31 | $67.27 | 200 |
| 10:44 AM | $67.31 | Up $0.02 | $67.31 | $67.26 | 400 |
| 10:43 AM | $67.29 | Down $ -0.03 | $67.37 | $67.29 | 800 |
| 10:42 AM | $67.32 | Down $ -0.08 | $67.37 | $67.32 | 500 |
| 10:41 AM | $67.40 | Down $ -0.05 | $67.44 | $67.40 | 700 |
| 10:40 AM | $67.45 | Down $ -0.04 | $67.46 | $67.43 | 1,800 |
| 10:39 AM | $67.49 | Down $ -0.03 | $67.51 | $67.45 | 2,200 |
| 10:37 AM | $67.52 | Down $ -0.04 | $67.59 | $67.52 | 1,300 |
| 10:37 AM | $67.52 | Up $0.00 | $67.59 | $67.52 | 0 |
| 10:36 AM | $67.56 | Down $ -0.06 | $67.60 | $67.56 | 1,000 |
| 10:35 AM | $67.62 | Up $0.03 | $67.66 | $67.58 | 1,100 |
| 10:34 AM | $67.59 | Down $ -0.02 | $67.59 | $67.59 | 200 |
| 10:33 AM | $67.61 | Down $ -0.07 | $67.69 | $67.60 | 1,000 |
| 10:32 AM | $67.68 | Up $0.01 | $67.68 | $67.68 | 100 |
| 10:31 AM | $67.67 | Up $0.04 | $67.67 | $67.67 | 100 |
| 10:30 AM | $67.63 | Up $0.04 | $67.65 | $67.59 | 1,400 |
| 10:28 AM | $67.59 | Down $ -0.14 | $67.71 | $67.59 | 800 |
| 10:28 AM | $67.59 | Up $0.00 | $67.71 | $67.59 | 0 |
| 10:27 AM | $67.73 | Up $0.03 | $67.74 | $67.69 | 1,700 |
| 10:26 AM | $67.70 | Down $ -0.06 | $67.70 | $67.70 | 100 |
| 10:25 AM | $67.76 | Up $0.12 | $67.83 | $67.72 | 1,300 |
| 10:24 AM | $67.64 | Up $0.14 | $67.64 | $67.52 | 1,500 |
| 10:23 AM | $67.50 | Down $ -0.06 | $67.54 | $67.50 | 900 |
| 10:22 AM | $67.56 | Down $ -0.04 | $67.65 | $67.56 | 500 |
| 10:21 AM | $67.60 | Down $ -0.02 | $67.64 | $67.60 | 500 |
| 10:20 AM | $67.62 | Down $ -0.10 | $67.63 | $67.62 | 500 |
| 10:19 AM | $67.72 | Up $0.18 | $67.72 | $67.58 | 1,700 |
| 10:18 AM | $67.54 | Up $0.02 | $67.54 | $67.52 | 900 |
| 10:17 AM | $67.52 | Up $0.01 | $67.55 | $67.51 | 700 |
| 10:15 AM | $67.51 | Up $0.08 | $67.51 | $67.43 | 300 |
| 10:15 AM | $67.51 | Up $0.00 | $67.51 | $67.43 | 0 |
| 10:14 AM | $67.43 | Up $0.09 | $67.43 | $67.33 | 900 |
| 10:13 AM | $67.34 | Down $ -0.03 | $67.34 | $67.34 | 100 |
| 10:12 AM | $67.37 | Up $0.29 | $67.37 | $67.11 | 800 |
| 10:11 AM | $67.08 | Down $ -0.22 | $67.27 | $67.08 | 2,200 |
| 10:10 AM | $67.30 | Down $ -0.01 | $67.32 | $67.25 | 600 |
| 10:09 AM | $67.31 | Up $0.07 | $67.31 | $67.29 | 400 |
| 10:08 AM | $67.24 | Down $ -0.03 | $67.24 | $67.24 | 300 |
| 10:07 AM | $67.27 | Up $0.02 | $67.27 | $67.09 | 1,300 |
| 10:06 AM | $67.25 | Down $ -0.13 | $67.29 | $67.23 | 1,000 |
| 10:05 AM | $67.38 | Up $0.26 | $67.38 | $67.07 | 2,700 |
| 10:04 AM | $67.12 | Up $0.07 | $67.12 | $67.04 | 1,000 |
| 10:03 AM | $67.05 | Down $ -0.02 | $67.21 | $67.05 | 2,100 |
| 10:02 AM | $67.07 | Down $ -0.01 | $67.07 | $67.02 | 1,500 |
| 10:01 AM | $67.08 | Down $ -0.17 | $67.21 | $67.07 | 3,800 |
| 10:00 AM | $67.26 | Down $ -0.05 | $67.31 | $67.22 | 10,100 |
| 09:59 AM | $67.30 | Up $0.04 | $67.30 | $67.30 | 3,000 |
| 09:58 AM | $67.26 | Up $0.07 | $67.28 | $67.17 | 600 |
| 09:57 AM | $67.19 | Up $0.02 | $67.20 | $67.19 | 300 |
| 09:56 AM | $67.17 | Down $ -0.26 | $67.42 | $67.17 | 1,600 |
| 09:55 AM | $67.43 | Up $0.11 | $67.49 | $67.40 | 1,000 |
| 09:54 AM | $67.32 | Down $ -0.03 | $67.44 | $67.32 | 1,200 |
| 09:53 AM | $67.35 | Down $ -0.15 | $67.45 | $67.34 | 1,200 |
| 09:52 AM | $67.50 | Down $ -0.05 | $67.50 | $67.50 | 1,200 |
| 09:51 AM | $67.55 | Up $0.09 | $67.55 | $67.55 | 100 |
| 09:50 AM | $67.46 | Down $ -0.12 | $67.55 | $67.46 | 600 |
| 09:49 AM | $67.58 | Down $0.00 | $67.67 | $67.54 | 1,400 |
| 09:48 AM | $67.59 | Down $ -0.02 | $67.60 | $67.50 | 13,600 |
| 09:47 AM | $67.60 | Down $ -0.11 | $67.62 | $67.59 | 900 |
| 09:46 AM | $67.71 | Down $ -0.11 | $67.77 | $67.71 | 2,100 |
| 09:45 AM | $67.82 | Up $0.09 | $67.92 | $67.72 | 700 |
| 09:44 AM | $67.73 | Down $ -0.16 | $67.96 | $67.73 | 1,000 |
| 09:43 AM | $67.89 | Down $ -0.34 | $68.15 | $67.89 | 1,200 |
| 09:42 AM | $68.23 | Up $0.28 | $68.23 | $68.12 | 1,200 |
| 09:41 AM | $67.95 | Down $ -0.15 | $68.11 | $67.95 | 700 |
| 09:40 AM | $68.10 | Up $0.18 | $68.10 | $68.09 | 200 |
| 09:39 AM | $67.92 | Down $ -0.32 | $68.03 | $67.92 | 1,100 |
| 09:38 AM | $68.24 | Up $0.25 | $68.24 | $67.88 | 900 |
| 09:37 AM | $67.99 | Up $0.21 | $67.99 | $67.78 | 1,000 |
| 09:36 AM | $67.78 | Down $ -0.24 | $68.09 | $67.78 | 4,100 |
| 09:34 AM | $68.02 | Down $ -0.02 | $68.05 | $67.82 | 4,200 |
| 09:34 AM | $68.02 | Up $0.00 | $68.05 | $67.82 | 0 |
| 09:33 AM | $68.04 | Up $0.09 | $68.04 | $68.04 | 300 |
| 09:30 AM | $67.95 | Down $ -0.40 | $68.28 | $67.95 | 15,000 |
| 09:30 AM | $67.95 | Up $0.00 | $68.28 | $67.95 | 0 |
| 09:30 AM | $67.95 | Up $0.00 | $68.28 | $67.95 | 0 |
| Previous close | $68.35 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-03-2025 | $65.82 | $66.47 | $66.80 | $65.59 | 1,707,400 |
| 12-03-2025 | $68.35 | $67.79 | $69.28 | $67.71 | 1,008,800 |
| 11-03-2025 | $67.39 | $67.73 | $68.11 | $67.22 | 988,100 |
| 10-03-2025 | $67.71 | $67.64 | $67.75 | $66.44 | 1,755,000 |
| 07-03-2025 | $69.86 | $69.51 | $70.70 | $68.10 | 1,571,600 |
| 06-03-2025 | $71.97 | $73.57 | $73.93 | $71.80 | 1,467,400 |
| 05-03-2025 | $77.41 | $76.82 | $77.56 | $75.90 | 1,266,000 |
| 04-03-2025 | $75.98 | $76.41 | $77.51 | $75.64 | 1,326,200 |
| 03-03-2025 | $80.40 | $82.64 | $82.82 | $79.69 | 1,511,100 |
| 28-02-2025 | $81.75 | $80.73 | $81.84 | $79.97 | 1,487,500 |
| 27-02-2025 | $81.18 | $82.36 | $82.84 | $81.05 | 487,600 |
| 26-02-2025 | $82.35 | $83.03 | $83.07 | $81.41 | 539,200 |
| 25-02-2025 | $81.43 | $79.96 | $81.85 | $79.71 | 1,411,500 |
| 24-02-2025 | $82.83 | $82.08 | $83.81 | $82.07 | 968,500 |
| 21-02-2025 | $83.31 | $85.02 | $85.57 | $82.80 | 1,128,700 |
| 20-02-2025 | $85.50 | $84.79 | $85.52 | $84.34 | 1,383,100 |
| 19-02-2025 | $86.26 | $84.92 | $86.84 | $84.91 | 1,297,300 |
| 18-02-2025 | $86.17 | $85.94 | $86.26 | $85.21 | 1,407,900 |
| 14-02-2025 | $84.78 | $84.33 | $84.84 | $83.65 | 1,219,800 |
| 13-02-2025 | $81.65 | $81.72 | $81.77 | $80.66 | 855,500 |
| 12-02-2025 | $78.74 | $78.70 | $79.31 | $77.90 | 1,320,300 |
| 11-02-2025 | $79.51 | $80.17 | $80.26 | $79.12 | 1,208,000 |
| 10-02-2025 | $82.43 | $82.63 | $82.88 | $81.94 | 832,000 |
| 07-02-2025 | $82.72 | $83.10 | $83.83 | $82.66 | 579,300 |
| 06-02-2025 | $82.77 | $83.44 | $83.75 | $82.21 | 769,500 |
| 05-02-2025 | $82.62 | $81.63 | $82.89 | $81.38 | 609,700 |
| 04-02-2025 | $81.80 | $83.42 | $83.57 | $81.78 | 835,700 |
| 03-02-2025 | $84.83 | $85.20 | $85.62 | $84.44 | 606,200 |
| 31-01-2025 | $86.98 | $88.08 | $88.50 | $86.47 | 862,100 |
| 30-01-2025 | $88.02 | $89.51 | $89.90 | $87.76 | 803,200 |
Graphs are not available, please refer to the detailed table