Quotes and Market Data
Find a quote
BROOKFIELD CORPORATION
83.79 Down -2.60 (-3.10 %)
Delayed : 2025/02/04 16:00:01
- Previous close $86.39
- Opening $85.80
- Price Ask $83.66
- Price Bid $83.66
- Size Bid 1
- Size Ask 4
- Today High $86.44
- Today Low $83.67
- 52 Weeks High $87.75
- 52 Weeks Low $51.76
- Volume 1,575,266
Fundamentals
- P/E Ratio : 126.31
- Earnings/Share : 0.99
- Dividends/Share : $0.11
- Current Div. Yield : 0.53
- Market Cap (M) : 126,394.51
- Shares Out (M) : 1,508.47
- Exchange : XTSE
- Ex Dividend Date : 2024/12/16
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $83.79 | Up $0.04 | $83.79 | $83.79 | 485,800 |
| 03:59 PM | $83.75 | Down $ -0.03 | $83.82 | $83.69 | 46,700 |
| 03:58 PM | $83.78 | Up $0.01 | $83.78 | $83.72 | 15,900 |
| 03:57 PM | $83.77 | Down $ -0.05 | $83.81 | $83.75 | 12,700 |
| 03:56 PM | $83.82 | Up $0.08 | $83.84 | $83.68 | 20,600 |
| 03:55 PM | $83.74 | Down $ -0.03 | $83.82 | $83.72 | 18,600 |
| 03:54 PM | $83.77 | Up $0.02 | $83.81 | $83.76 | 11,800 |
| 03:53 PM | $83.75 | Up $0.06 | $83.75 | $83.67 | 13,200 |
| 03:52 PM | $83.69 | Down $ -0.05 | $83.73 | $83.68 | 13,800 |
| 03:51 PM | $83.74 | Up $0.00 | $83.78 | $83.74 | 9,500 |
| 03:50 PM | $83.74 | Down $ -0.09 | $83.82 | $83.72 | 20,300 |
| 03:49 PM | $83.83 | Up $0.01 | $83.91 | $83.81 | 11,800 |
| 03:48 PM | $83.82 | Down $ -0.01 | $83.84 | $83.81 | 4,300 |
| 03:47 PM | $83.83 | Up $0.02 | $83.85 | $83.81 | 4,500 |
| 03:46 PM | $83.81 | Up $0.01 | $83.81 | $83.77 | 4,900 |
| 03:45 PM | $83.80 | Up $0.02 | $83.81 | $83.78 | 4,700 |
| 03:44 PM | $83.78 | Up $0.03 | $83.78 | $83.76 | 6,900 |
| 03:43 PM | $83.75 | Down $ -0.01 | $83.79 | $83.75 | 2,500 |
| 03:42 PM | $83.76 | Down $ -0.02 | $83.80 | $83.76 | 4,600 |
| 03:41 PM | $83.78 | Down $ -0.08 | $83.87 | $83.78 | 3,300 |
| 03:40 PM | $83.86 | Up $0.00 | $83.89 | $83.85 | 3,200 |
| 03:39 PM | $83.86 | Up $0.02 | $83.88 | $83.83 | 4,600 |
| 03:38 PM | $83.84 | Up $0.05 | $83.84 | $83.79 | 2,800 |
| 03:37 PM | $83.79 | Up $0.00 | $83.80 | $83.75 | 5,300 |
| 03:36 PM | $83.79 | Up $0.03 | $83.79 | $83.77 | 2,800 |
| 03:35 PM | $83.76 | Up $0.01 | $83.76 | $83.74 | 2,200 |
| 03:34 PM | $83.75 | Down $ -0.01 | $83.79 | $83.75 | 5,900 |
| 03:33 PM | $83.76 | Up $0.00 | $83.77 | $83.75 | 2,500 |
| 03:32 PM | $83.76 | Up $0.07 | $83.76 | $83.69 | 9,900 |
| 03:31 PM | $83.69 | Down $ -0.05 | $83.75 | $83.69 | 4,800 |
| 03:30 PM | $83.74 | Up $0.03 | $83.76 | $83.68 | 6,800 |
| 03:29 PM | $83.71 | Down $ -0.05 | $83.74 | $83.69 | 600 |
| 03:28 PM | $83.76 | Down $ -0.03 | $83.78 | $83.72 | 5,000 |
| 03:27 PM | $83.79 | Down $ -0.08 | $83.87 | $83.79 | 2,300 |
| 03:26 PM | $83.87 | Down $ -0.03 | $83.87 | $83.85 | 700 |
| 03:25 PM | $83.90 | Down $ -0.01 | $83.93 | $83.87 | 3,900 |
| 03:24 PM | $83.91 | Down $ -0.03 | $83.92 | $83.91 | 500 |
| 03:23 PM | $83.94 | Down $ -0.05 | $83.99 | $83.94 | 500 |
| 03:22 PM | $83.99 | Up $0.08 | $83.99 | $83.91 | 2,800 |
| 03:21 PM | $83.91 | Up $0.03 | $83.93 | $83.88 | 3,300 |
| 03:20 PM | $83.88 | Down $ -0.06 | $83.95 | $83.88 | 2,700 |
| 03:19 PM | $83.94 | Down $ -0.06 | $84.01 | $83.94 | 2,800 |
| 03:18 PM | $84.00 | Up $0.00 | $84.04 | $83.97 | 3,500 |
| 03:17 PM | $84.00 | Down $ -0.03 | $84.02 | $84.00 | 3,100 |
| 03:16 PM | $84.03 | Down $ -0.02 | $84.06 | $84.01 | 1,500 |
| 03:15 PM | $84.05 | Down $ -0.01 | $84.07 | $84.02 | 1,500 |
| 03:14 PM | $84.06 | Down $ -0.04 | $84.11 | $84.05 | 2,800 |
| 03:13 PM | $84.10 | Down $ -0.01 | $84.12 | $84.09 | 1,100 |
| 03:12 PM | $84.11 | Up $0.02 | $84.12 | $84.10 | 3,200 |
| 03:11 PM | $84.09 | Up $0.08 | $84.09 | $84.03 | 3,400 |
| 03:10 PM | $84.02 | Down $ -0.06 | $84.10 | $84.00 | 8,900 |
| 03:09 PM | $84.08 | Down $ -0.06 | $84.15 | $84.08 | 1,800 |
| 03:08 PM | $84.14 | Up $0.00 | $84.14 | $84.13 | 800 |
| 03:07 PM | $84.14 | Up $0.02 | $84.17 | $84.14 | 500 |
| 03:06 PM | $84.12 | Up $0.04 | $84.12 | $84.08 | 2,000 |
| 03:05 PM | $84.08 | Up $0.07 | $84.11 | $84.04 | 3,500 |
| 03:04 PM | $84.01 | Up $0.08 | $84.01 | $83.94 | 3,500 |
| 03:03 PM | $83.93 | Up $0.02 | $83.94 | $83.87 | 5,800 |
| 03:02 PM | $83.91 | Down $ -0.13 | $84.02 | $83.91 | 1,900 |
| 03:01 PM | $84.04 | Up $0.01 | $84.06 | $84.04 | 6,100 |
| 03:00 PM | $84.03 | Down $ -0.05 | $84.06 | $84.03 | 2,300 |
| 02:59 PM | $84.08 | Down $ -0.16 | $84.22 | $84.03 | 15,600 |
| 02:58 PM | $84.24 | Down $ -0.01 | $84.25 | $84.21 | 4,100 |
| 02:57 PM | $84.25 | Down $ -0.01 | $84.28 | $84.25 | 2,000 |
| 02:56 PM | $84.26 | Up $0.05 | $84.28 | $84.21 | 4,000 |
| 02:55 PM | $84.22 | Down $ -0.13 | $84.35 | $84.22 | 14,600 |
| 02:54 PM | $84.34 | Down $ -0.04 | $84.40 | $84.34 | 1,000 |
| 02:53 PM | $84.38 | Up $0.03 | $84.42 | $84.36 | 5,300 |
| 02:52 PM | $84.35 | Down $ -0.04 | $84.38 | $84.35 | 600 |
| 02:51 PM | $84.39 | Down $ -0.01 | $84.41 | $84.36 | 4,700 |
| 02:50 PM | $84.40 | Down $ -0.03 | $84.44 | $84.40 | 1,200 |
| 02:49 PM | $84.43 | Down $ -0.04 | $84.47 | $84.43 | 1,600 |
| 02:48 PM | $84.47 | Down $ -0.04 | $84.54 | $84.47 | 1,800 |
| 02:47 PM | $84.51 | Down $ -0.06 | $84.59 | $84.51 | 700 |
| 02:46 PM | $84.57 | Down $ -0.03 | $84.58 | $84.51 | 2,500 |
| 02:45 PM | $84.60 | Down $ -0.02 | $84.62 | $84.60 | 1,300 |
| 02:44 PM | $84.62 | Down $ -0.03 | $84.67 | $84.62 | 1,000 |
| 02:43 PM | $84.65 | Down $ -0.05 | $84.67 | $84.61 | 4,900 |
| 02:42 PM | $84.70 | Up $0.04 | $84.70 | $84.68 | 600 |
| 02:41 PM | $84.66 | Down $ -0.01 | $84.66 | $84.65 | 600 |
| 02:40 PM | $84.67 | Down $ -0.02 | $84.70 | $84.67 | 2,000 |
| 02:39 PM | $84.69 | Down $ -0.01 | $84.69 | $84.65 | 1,600 |
| 02:38 PM | $84.70 | Up $0.03 | $84.70 | $84.67 | 200 |
| 02:37 PM | $84.67 | Up $0.06 | $84.67 | $84.63 | 1,200 |
| 02:36 PM | $84.61 | Up $0.03 | $84.66 | $84.61 | 2,400 |
| 02:35 PM | $84.58 | Up $0.03 | $84.58 | $84.53 | 3,000 |
| 02:34 PM | $84.55 | Up $0.04 | $84.56 | $84.51 | 2,600 |
| 02:33 PM | $84.51 | Up $0.05 | $84.51 | $84.45 | 4,200 |
| 02:32 PM | $84.46 | Down $ -0.01 | $84.49 | $84.46 | 2,900 |
| 02:31 PM | $84.47 | Up $0.04 | $84.47 | $84.43 | 3,300 |
| 02:30 PM | $84.43 | Down $ -0.01 | $84.45 | $84.41 | 2,700 |
| 02:29 PM | $84.44 | Down $ -0.02 | $84.46 | $84.43 | 800 |
| 02:28 PM | $84.46 | Down $ -0.02 | $84.51 | $84.46 | 4,700 |
| 02:27 PM | $84.48 | Down $ -0.06 | $84.53 | $84.46 | 3,200 |
| 02:26 PM | $84.54 | Down $ -0.02 | $84.54 | $84.54 | 400 |
| 02:25 PM | $84.56 | Down $ -0.06 | $84.62 | $84.56 | 2,800 |
| 02:24 PM | $84.62 | Down $ -0.02 | $84.64 | $84.62 | 700 |
| 02:23 PM | $84.64 | Up $0.02 | $84.66 | $84.63 | 3,400 |
| 02:22 PM | $84.62 | Down $ -0.02 | $84.62 | $84.59 | 2,500 |
| 02:21 PM | $84.64 | Down $ -0.03 | $84.66 | $84.62 | 1,100 |
| 02:20 PM | $84.67 | Down $ -0.01 | $84.69 | $84.66 | 3,500 |
| 02:19 PM | $84.68 | Up $0.01 | $84.69 | $84.68 | 2,600 |
| 02:18 PM | $84.67 | Down $ -0.02 | $84.67 | $84.63 | 1,500 |
| 02:17 PM | $84.69 | Down $ -0.13 | $84.81 | $84.69 | 4,700 |
| 02:16 PM | $84.82 | Down $ -0.05 | $84.87 | $84.82 | 1,900 |
| 02:15 PM | $84.87 | Up $0.07 | $84.90 | $84.81 | 12,800 |
| 02:14 PM | $84.80 | Down $ -0.01 | $84.82 | $84.78 | 1,700 |
| 02:13 PM | $84.81 | Up $0.00 | $84.82 | $84.80 | 600 |
| 02:12 PM | $84.81 | Up $0.08 | $84.81 | $84.75 | 2,600 |
| 02:11 PM | $84.74 | Up $0.00 | $84.75 | $84.73 | 600 |
| 02:10 PM | $84.73 | Up $0.04 | $84.75 | $84.73 | 700 |
| 02:09 PM | $84.70 | Down $ -0.01 | $84.71 | $84.70 | 900 |
| 02:08 PM | $84.70 | Up $0.02 | $84.72 | $84.68 | 500 |
| 02:07 PM | $84.68 | Up $0.05 | $84.68 | $84.59 | 4,700 |
| 02:06 PM | $84.63 | Up $0.07 | $84.63 | $84.56 | 1,600 |
| 02:05 PM | $84.56 | Up $0.07 | $84.56 | $84.50 | 7,900 |
| 02:04 PM | $84.49 | Up $0.00 | $84.51 | $84.48 | 4,500 |
| 02:03 PM | $84.49 | Up $0.05 | $84.52 | $84.44 | 8,200 |
| 02:02 PM | $84.44 | Up $0.03 | $84.44 | $84.41 | 3,800 |
| 02:01 PM | $84.41 | Up $0.02 | $84.41 | $84.40 | 2,700 |
| 02:00 PM | $84.39 | Up $0.03 | $84.39 | $84.37 | 1,800 |
| 01:59 PM | $84.36 | Down $ -0.02 | $84.37 | $84.34 | 1,200 |
| 01:58 PM | $84.38 | Down $ -0.02 | $84.44 | $84.37 | 3,100 |
| 01:57 PM | $84.40 | Down $ -0.02 | $84.40 | $84.40 | 200 |
| 01:56 PM | $84.42 | Down $ -0.10 | $84.51 | $84.40 | 6,500 |
| 01:55 PM | $84.52 | Up $0.01 | $84.52 | $84.51 | 900 |
| 01:54 PM | $84.51 | Down $ -0.01 | $84.51 | $84.50 | 400 |
| 01:53 PM | $84.52 | Up $0.02 | $84.52 | $84.50 | 1,800 |
| 01:52 PM | $84.50 | Down $ -0.02 | $84.52 | $84.50 | 400 |
| 01:51 PM | $84.52 | Up $0.01 | $84.53 | $84.51 | 1,900 |
| 01:50 PM | $84.51 | Up $0.00 | $84.52 | $84.49 | 2,100 |
| 01:49 PM | $84.51 | Up $0.01 | $84.51 | $84.47 | 3,500 |
| 01:48 PM | $84.50 | Down $ -0.05 | $84.56 | $84.50 | 800 |
| 01:47 PM | $84.55 | Down $ -0.03 | $84.60 | $84.55 | 2,700 |
| 01:46 PM | $84.58 | Down $ -0.02 | $84.60 | $84.58 | 500 |
| 01:45 PM | $84.60 | Down $ -0.03 | $84.60 | $84.60 | 200 |
| 01:44 PM | $84.63 | Down $ -0.02 | $84.65 | $84.63 | 500 |
| 01:43 PM | $84.65 | Up $0.02 | $84.65 | $84.65 | 1,500 |
| 01:42 PM | $84.63 | Down $ -0.02 | $84.66 | $84.60 | 1,900 |
| 01:41 PM | $84.65 | Up $0.00 | $84.65 | $84.65 | 200 |
| 01:40 PM | $84.65 | Down $ -0.05 | $84.70 | $84.65 | 8,000 |
| 01:39 PM | $84.70 | Up $0.00 | $84.71 | $84.70 | 900 |
| 01:38 PM | $84.70 | Up $0.05 | $84.72 | $84.66 | 2,300 |
| 01:37 PM | $84.65 | Down $ -0.05 | $84.70 | $84.65 | 1,000 |
| 01:36 PM | $84.70 | Down $ -0.02 | $84.73 | $84.70 | 1,500 |
| 01:35 PM | $84.73 | Down $ -0.04 | $84.76 | $84.71 | 900 |
| 01:34 PM | $84.76 | Down $ -0.03 | $84.76 | $84.76 | 300 |
| 01:33 PM | $84.79 | Down $ -0.01 | $84.79 | $84.79 | 300 |
| 01:32 PM | $84.80 | Down $ -0.02 | $84.82 | $84.79 | 300 |
| 01:31 PM | $84.82 | Up $0.04 | $84.84 | $84.78 | 1,000 |
| 01:30 PM | $84.78 | Down $ -0.01 | $84.78 | $84.77 | 300 |
| 01:29 PM | $84.79 | Down $ -0.01 | $84.79 | $84.78 | 2,900 |
| 01:28 PM | $84.80 | Down $ -0.04 | $84.83 | $84.80 | 1,400 |
| 01:27 PM | $84.84 | Up $0.00 | $84.86 | $84.83 | 1,600 |
| 01:26 PM | $84.84 | Down $ -0.02 | $84.84 | $84.84 | 100 |
| 01:25 PM | $84.86 | Up $0.04 | $84.86 | $84.84 | 2,100 |
| 01:24 PM | $84.82 | Down $ -0.02 | $84.85 | $84.82 | 700 |
| 01:23 PM | $84.84 | Down $ -0.03 | $84.84 | $84.84 | 100 |
| 01:22 PM | $84.87 | Up $0.04 | $84.87 | $84.83 | 8,700 |
| 01:21 PM | $84.83 | Down $ -0.08 | $84.86 | $84.82 | 1,200 |
| 01:20 PM | $84.91 | Down $ -0.03 | $84.91 | $84.91 | 100 |
| 01:19 PM | $84.94 | Up $0.00 | $84.94 | $84.94 | 1,500 |
| 01:18 PM | $84.94 | Up $0.02 | $84.94 | $84.87 | 3,300 |
| 01:17 PM | $84.92 | Down $ -0.07 | $84.98 | $84.92 | 2,400 |
| 01:16 PM | $84.99 | Down $ -0.06 | $85.05 | $84.97 | 9,500 |
| 01:15 PM | $85.05 | Up $0.05 | $85.05 | $85.01 | 1,100 |
| 01:14 PM | $85.00 | Down $ -0.03 | $85.02 | $85.00 | 500 |
| 01:13 PM | $85.03 | Down $ -0.02 | $85.03 | $85.03 | 100 |
| 01:12 PM | $85.05 | Up $0.01 | $85.06 | $85.05 | 300 |
| 01:11 PM | $85.04 | Down $ -0.01 | $85.07 | $85.02 | 1,400 |
| 01:10 PM | $85.05 | Up $0.04 | $85.06 | $85.02 | 1,400 |
| 01:09 PM | $85.01 | Up $0.03 | $85.03 | $85.00 | 1,000 |
| 01:08 PM | $84.98 | Down $ -0.02 | $84.98 | $84.98 | 200 |
| 01:07 PM | $85.00 | Down $ -0.06 | $85.07 | $85.00 | 700 |
| 01:06 PM | $85.06 | Up $0.03 | $85.11 | $85.06 | 600 |
| 01:05 PM | $85.03 | Up $0.01 | $85.03 | $84.99 | 1,100 |
| 01:04 PM | $85.02 | Down $ -0.02 | $85.03 | $85.00 | 1,000 |
| 01:03 PM | $85.04 | Up $0.10 | $85.04 | $84.94 | 3,900 |
| 01:02 PM | $84.94 | Up $0.00 | $84.94 | $84.94 | 900 |
| 01:01 PM | $84.94 | Up $0.02 | $84.94 | $84.92 | 200 |
| 01:00 PM | $84.92 | Down $ -0.04 | $84.95 | $84.92 | 300 |
| 12:59 PM | $84.96 | Up $0.03 | $84.96 | $84.94 | 400 |
| 12:58 PM | $84.93 | Up $0.03 | $84.93 | $84.93 | 500 |
| 12:57 PM | $84.90 | Up $0.05 | $84.90 | $84.86 | 1,700 |
| 12:56 PM | $84.85 | Up $0.01 | $84.85 | $84.85 | 100 |
| 12:55 PM | $84.84 | Up $0.00 | $84.84 | $84.84 | 400 |
| 12:53 PM | $84.84 | Up $0.01 | $84.88 | $84.84 | 700 |
| 12:53 PM | $84.84 | Up $0.00 | $84.88 | $84.84 | 0 |
| 12:52 PM | $84.83 | Up $0.06 | $84.83 | $84.77 | 1,600 |
| 12:51 PM | $84.77 | Up $0.01 | $84.77 | $84.74 | 400 |
| 12:50 PM | $84.76 | Down $ -0.01 | $84.76 | $84.76 | 200 |
| 12:49 PM | $84.77 | Up $0.05 | $84.80 | $84.74 | 1,500 |
| 12:48 PM | $84.72 | Up $0.00 | $84.72 | $84.71 | 1,800 |
| 12:47 PM | $84.72 | Up $0.00 | $84.75 | $84.72 | 1,000 |
| 12:46 PM | $84.72 | Up $0.00 | $84.73 | $84.72 | 300 |
| 12:45 PM | $84.72 | Down $ -0.03 | $84.74 | $84.72 | 500 |
| 12:44 PM | $84.75 | Up $0.06 | $84.75 | $84.73 | 500 |
| 12:43 PM | $84.69 | Up $0.01 | $84.71 | $84.68 | 400 |
| 12:42 PM | $84.68 | Up $0.06 | $84.68 | $84.64 | 1,000 |
| 12:41 PM | $84.62 | Down $ -0.03 | $84.62 | $84.61 | 500 |
| 12:40 PM | $84.65 | Down $ -0.10 | $84.67 | $84.63 | 1,300 |
| 12:38 PM | $84.75 | Down $ -0.03 | $84.76 | $84.72 | 800 |
| 12:38 PM | $84.75 | Up $0.00 | $84.76 | $84.72 | 0 |
| 12:37 PM | $84.78 | Down $ -0.01 | $84.78 | $84.74 | 900 |
| 12:36 PM | $84.79 | Up $0.05 | $84.80 | $84.76 | 1,000 |
| 12:35 PM | $84.74 | Up $0.06 | $84.76 | $84.70 | 1,300 |
| 12:34 PM | $84.68 | Up $0.08 | $84.68 | $84.65 | 800 |
| 12:33 PM | $84.60 | Up $0.02 | $84.63 | $84.59 | 800 |
| 12:32 PM | $84.58 | Up $0.08 | $84.58 | $84.49 | 3,600 |
| 12:31 PM | $84.50 | Down $ -0.08 | $84.57 | $84.50 | 2,900 |
| 12:30 PM | $84.58 | Up $0.03 | $84.61 | $84.56 | 3,000 |
| 12:29 PM | $84.55 | Down $ -0.02 | $84.56 | $84.52 | 1,000 |
| 12:28 PM | $84.57 | Down $ -0.03 | $84.57 | $84.57 | 500 |
| 12:27 PM | $84.60 | Up $0.04 | $84.60 | $84.56 | 1,000 |
| 12:26 PM | $84.56 | Down $ -0.06 | $84.62 | $84.56 | 1,500 |
| 12:25 PM | $84.62 | Down $ -0.05 | $84.68 | $84.62 | 1,200 |
| 12:24 PM | $84.67 | Down $ -0.01 | $84.70 | $84.67 | 1,800 |
| 12:23 PM | $84.68 | Down $ -0.02 | $84.68 | $84.68 | 400 |
| 12:22 PM | $84.70 | Up $0.01 | $84.71 | $84.66 | 1,500 |
| 12:21 PM | $84.69 | Up $0.02 | $84.69 | $84.69 | 400 |
| 12:20 PM | $84.67 | Up $0.00 | $84.71 | $84.67 | 1,900 |
| 12:19 PM | $84.67 | Down $ -0.02 | $84.70 | $84.67 | 300 |
| 12:18 PM | $84.69 | Up $0.02 | $84.73 | $84.69 | 1,500 |
| 12:17 PM | $84.67 | Down $ -0.07 | $84.67 | $84.66 | 600 |
| 12:16 PM | $84.74 | Down $ -0.09 | $84.83 | $84.72 | 3,800 |
| 12:15 PM | $84.83 | Down $ -0.02 | $84.83 | $84.81 | 1,600 |
| 12:14 PM | $84.85 | Up $0.01 | $84.85 | $84.85 | 300 |
| 12:13 PM | $84.84 | Up $0.03 | $84.84 | $84.83 | 600 |
| 12:12 PM | $84.81 | Up $0.03 | $84.82 | $84.77 | 2,200 |
| 12:11 PM | $84.78 | Up $0.04 | $84.79 | $84.76 | 1,900 |
| 12:10 PM | $84.74 | Down $ -0.04 | $84.74 | $84.74 | 100 |
| 12:09 PM | $84.78 | Down $ -0.05 | $84.80 | $84.78 | 900 |
| 12:08 PM | $84.83 | Down $ -0.05 | $84.86 | $84.83 | 500 |
| 12:07 PM | $84.88 | Up $0.04 | $84.88 | $84.86 | 1,000 |
| 12:06 PM | $84.84 | Up $0.06 | $84.84 | $84.74 | 2,500 |
| 12:05 PM | $84.78 | Up $0.01 | $84.78 | $84.78 | 100 |
| 12:04 PM | $84.77 | Up $0.01 | $84.82 | $84.77 | 1,700 |
| 12:03 PM | $84.76 | Down $ -0.03 | $84.76 | $84.76 | 400 |
| 12:02 PM | $84.79 | Down $ -0.02 | $84.80 | $84.78 | 1,700 |
| 12:01 PM | $84.81 | Down $ -0.08 | $84.84 | $84.81 | 500 |
| 12:00 PM | $84.89 | Up $0.05 | $84.89 | $84.87 | 1,400 |
| 11:59 AM | $84.84 | Down $ -0.01 | $84.89 | $84.84 | 2,000 |
| 11:58 AM | $84.85 | Down $ -0.05 | $84.90 | $84.85 | 3,200 |
| 11:57 AM | $84.90 | Down $ -0.02 | $84.90 | $84.90 | 200 |
| 11:56 AM | $84.92 | Up $0.03 | $84.92 | $84.91 | 1,000 |
| 11:55 AM | $84.90 | Down $ -0.08 | $84.93 | $84.88 | 500 |
| 11:54 AM | $84.97 | Up $0.03 | $84.97 | $84.97 | 200 |
| 11:53 AM | $84.94 | Up $0.04 | $84.94 | $84.85 | 4,900 |
| 11:52 AM | $84.90 | Up $0.02 | $84.92 | $84.86 | 900 |
| 11:51 AM | $84.88 | Down $ -0.05 | $84.90 | $84.88 | 400 |
| 11:50 AM | $84.93 | Down $ -0.09 | $85.00 | $84.86 | 2,700 |
| 11:49 AM | $85.02 | Down $ -0.04 | $85.02 | $85.02 | 100 |
| 11:48 AM | $85.06 | Up $0.05 | $85.06 | $85.01 | 1,700 |
| 11:47 AM | $85.01 | Up $0.02 | $85.03 | $84.98 | 3,200 |
| 11:46 AM | $84.99 | Down $ -0.02 | $85.00 | $84.99 | 800 |
| 11:45 AM | $85.01 | Down $ -0.01 | $85.04 | $85.01 | 1,100 |
| 11:44 AM | $85.01 | Up $0.05 | $85.01 | $84.96 | 1,700 |
| 11:43 AM | $84.96 | Up $0.02 | $84.96 | $84.92 | 700 |
| 11:42 AM | $84.94 | Down $ -0.05 | $84.96 | $84.94 | 400 |
| 11:41 AM | $84.99 | Down $ -0.07 | $85.07 | $84.97 | 3,900 |
| 11:40 AM | $85.06 | Down $ -0.03 | $85.09 | $85.04 | 2,400 |
| 11:39 AM | $85.09 | Up $0.00 | $85.09 | $85.06 | 700 |
| 11:38 AM | $85.09 | Down $ -0.05 | $85.11 | $85.08 | 900 |
| 11:37 AM | $85.14 | Down $ -0.03 | $85.18 | $85.14 | 400 |
| 11:36 AM | $85.17 | Down $ -0.01 | $85.18 | $85.17 | 1,200 |
| 11:35 AM | $85.18 | Down $ -0.04 | $85.21 | $85.18 | 1,200 |
| 11:34 AM | $85.22 | Down $ -0.01 | $85.25 | $85.21 | 2,900 |
| 11:33 AM | $85.23 | Up $0.04 | $85.24 | $85.21 | 2,100 |
| 11:32 AM | $85.19 | Up $0.00 | $85.20 | $85.18 | 800 |
| 11:31 AM | $85.19 | Up $0.01 | $85.19 | $85.18 | 200 |
| 11:30 AM | $85.18 | Down $ -0.04 | $85.24 | $85.18 | 800 |
| 11:29 AM | $85.22 | Up $0.01 | $85.24 | $85.18 | 2,600 |
| 11:28 AM | $85.21 | Down $ -0.01 | $85.23 | $85.17 | 5,300 |
| 11:27 AM | $85.22 | Down $ -0.11 | $85.32 | $85.20 | 5,000 |
| 11:26 AM | $85.33 | Down $ -0.17 | $85.49 | $85.33 | 8,400 |
| 11:25 AM | $85.50 | Up $0.03 | $85.50 | $85.48 | 1,400 |
| 11:24 AM | $85.47 | Up $0.01 | $85.47 | $85.46 | 2,300 |
| 11:23 AM | $85.46 | Down $ -0.03 | $85.48 | $85.45 | 2,800 |
| 11:22 AM | $85.49 | Up $0.04 | $85.49 | $85.46 | 900 |
| 11:21 AM | $85.45 | Down $ -0.02 | $85.49 | $85.44 | 1,800 |
| 11:20 AM | $85.47 | Down $ -0.01 | $85.47 | $85.43 | 2,800 |
| 11:19 AM | $85.48 | Up $0.05 | $85.48 | $85.44 | 2,300 |
| 11:18 AM | $85.43 | Up $0.00 | $85.43 | $85.42 | 2,400 |
| 11:17 AM | $85.43 | Up $0.00 | $85.47 | $85.43 | 3,500 |
| 11:16 AM | $85.43 | Down $ -0.02 | $85.45 | $85.42 | 10,300 |
| 11:15 AM | $85.45 | Up $0.00 | $85.48 | $85.45 | 1,000 |
| 11:14 AM | $85.45 | Up $0.01 | $85.45 | $85.45 | 200 |
| 11:13 AM | $85.44 | Up $0.00 | $85.46 | $85.44 | 1,800 |
| 11:12 AM | $85.44 | Down $ -0.01 | $85.48 | $85.43 | 5,000 |
| 11:11 AM | $85.45 | Down $ -0.03 | $85.47 | $85.45 | 1,500 |
| 11:10 AM | $85.48 | Up $0.01 | $85.50 | $85.48 | 200 |
| 11:09 AM | $85.47 | Down $ -0.03 | $85.48 | $85.45 | 1,600 |
| 11:08 AM | $85.50 | Up $0.04 | $85.50 | $85.45 | 1,100 |
| 11:07 AM | $85.46 | Up $0.03 | $85.46 | $85.43 | 900 |
| 11:06 AM | $85.43 | Down $ -0.06 | $85.48 | $85.43 | 700 |
| 11:05 AM | $85.49 | Up $0.01 | $85.52 | $85.49 | 1,200 |
| 11:04 AM | $85.48 | Up $0.02 | $85.48 | $85.45 | 1,000 |
| 11:02 AM | $85.46 | Down $ -0.01 | $85.46 | $85.46 | 400 |
| 11:02 AM | $85.46 | Up $0.00 | $85.46 | $85.46 | 0 |
| 11:01 AM | $85.47 | Up $0.01 | $85.49 | $85.46 | 1,000 |
| 11:00 AM | $85.46 | Up $0.10 | $85.46 | $85.36 | 4,900 |
| 10:59 AM | $85.36 | Up $0.01 | $85.36 | $85.34 | 1,300 |
| 10:58 AM | $85.35 | Down $ -0.08 | $85.42 | $85.32 | 1,800 |
| 10:57 AM | $85.43 | Down $ -0.10 | $85.54 | $85.41 | 4,800 |
| 10:56 AM | $85.53 | Up $0.02 | $85.53 | $85.50 | 1,900 |
| 10:55 AM | $85.51 | Up $0.02 | $85.51 | $85.51 | 600 |
| 10:54 AM | $85.49 | Up $0.12 | $85.49 | $85.37 | 1,900 |
| 10:53 AM | $85.37 | Down $ -0.02 | $85.39 | $85.34 | 1,600 |
| 10:52 AM | $85.39 | Up $0.05 | $85.39 | $85.36 | 1,200 |
| 10:51 AM | $85.34 | Down $ -0.11 | $85.43 | $85.32 | 7,400 |
| 10:50 AM | $85.45 | Up $0.01 | $85.45 | $85.40 | 3,200 |
| 10:49 AM | $85.44 | Down $ -0.02 | $85.54 | $85.40 | 6,100 |
| 10:48 AM | $85.46 | Down $ -0.16 | $85.60 | $85.42 | 6,000 |
| 10:47 AM | $85.62 | Up $0.03 | $85.62 | $85.53 | 2,000 |
| 10:46 AM | $85.59 | Down $ -0.15 | $85.74 | $85.59 | 2,000 |
| 10:45 AM | $85.74 | Down $ -0.01 | $85.75 | $85.74 | 700 |
| 10:44 AM | $85.75 | Down $ -0.02 | $85.76 | $85.73 | 1,400 |
| 10:43 AM | $85.77 | Up $0.00 | $85.80 | $85.77 | 2,900 |
| 10:42 AM | $85.77 | Down $ -0.03 | $85.80 | $85.77 | 400 |
| 10:41 AM | $85.80 | Down $ -0.04 | $85.83 | $85.80 | 800 |
| 10:40 AM | $85.84 | Up $0.06 | $85.84 | $85.79 | 1,900 |
| 10:39 AM | $85.78 | Up $0.01 | $85.79 | $85.78 | 800 |
| 10:38 AM | $85.77 | Down $ -0.01 | $85.81 | $85.76 | 2,200 |
| 10:37 AM | $85.78 | Down $ -0.02 | $85.80 | $85.76 | 1,900 |
| 10:36 AM | $85.80 | Down $ -0.02 | $85.80 | $85.78 | 1,600 |
| 10:35 AM | $85.82 | Down $ -0.02 | $85.83 | $85.82 | 400 |
| 10:34 AM | $85.84 | Up $0.01 | $85.84 | $85.84 | 400 |
| 10:33 AM | $85.83 | Up $0.02 | $85.83 | $85.79 | 300 |
| 10:32 AM | $85.81 | Down $ -0.02 | $85.82 | $85.76 | 1,600 |
| 10:31 AM | $85.83 | Up $0.09 | $85.83 | $85.73 | 1,100 |
| 10:30 AM | $85.74 | Down $ -0.13 | $85.85 | $85.72 | 1,300 |
| 10:29 AM | $85.87 | Down $ -0.11 | $85.95 | $85.81 | 7,100 |
| 10:28 AM | $85.98 | Down $ -0.01 | $86.00 | $85.95 | 2,500 |
| 10:27 AM | $85.99 | Up $0.01 | $85.99 | $85.97 | 700 |
| 10:26 AM | $85.98 | Down $ -0.02 | $86.01 | $85.93 | 2,700 |
| 10:25 AM | $86.00 | Down $ -0.03 | $86.01 | $85.94 | 2,500 |
| 10:24 AM | $86.03 | Down $ -0.01 | $86.06 | $86.03 | 1,300 |
| 10:23 AM | $86.04 | Up $0.05 | $86.05 | $85.99 | 1,400 |
| 10:22 AM | $85.99 | Down $ -0.02 | $86.06 | $85.99 | 1,000 |
| 10:21 AM | $86.01 | Down $ -0.02 | $86.10 | $86.01 | 6,200 |
| 10:20 AM | $86.03 | Down $ -0.05 | $86.10 | $86.03 | 600 |
| 10:19 AM | $86.08 | Down $ -0.02 | $86.15 | $86.08 | 2,400 |
| 10:18 AM | $86.10 | Down $ -0.03 | $86.16 | $86.10 | 1,300 |
| 10:17 AM | $86.13 | Up $0.08 | $86.13 | $86.04 | 2,300 |
| 10:16 AM | $86.05 | Down $ -0.03 | $86.08 | $86.05 | 400 |
| 10:15 AM | $86.08 | Up $0.03 | $86.08 | $86.05 | 700 |
| 10:14 AM | $86.05 | Up $0.06 | $86.05 | $86.00 | 1,600 |
| 10:13 AM | $85.99 | Up $0.03 | $85.99 | $85.96 | 1,200 |
| 10:12 AM | $85.96 | Down $ -0.01 | $85.97 | $85.85 | 4,200 |
| 10:11 AM | $85.97 | Down $ -0.06 | $85.98 | $85.86 | 4,000 |
| 10:10 AM | $86.03 | Down $ -0.01 | $86.05 | $86.00 | 1,300 |
| 10:09 AM | $86.04 | Up $0.11 | $86.10 | $85.90 | 3,500 |
| 10:08 AM | $85.93 | Up $0.14 | $85.93 | $85.83 | 1,600 |
| 10:07 AM | $85.79 | Up $0.10 | $85.79 | $85.65 | 2,800 |
| 10:06 AM | $85.69 | Up $0.10 | $85.69 | $85.54 | 2,300 |
| 10:05 AM | $85.59 | Up $0.11 | $85.59 | $85.45 | 3,800 |
| 10:04 AM | $85.48 | Up $0.01 | $85.48 | $85.40 | 1,300 |
| 10:03 AM | $85.47 | Down $ -0.10 | $85.58 | $85.43 | 1,200 |
| 10:02 AM | $85.57 | Down $ -0.09 | $85.67 | $85.56 | 1,700 |
| 10:01 AM | $85.66 | Down $ -0.11 | $85.75 | $85.61 | 1,300 |
| 10:00 AM | $85.77 | Up $0.22 | $85.86 | $85.56 | 5,100 |
| 09:59 AM | $85.55 | Down $ -0.05 | $85.59 | $85.51 | 1,300 |
| 09:58 AM | $85.60 | Down $ -0.11 | $85.63 | $85.60 | 400 |
| 09:57 AM | $85.71 | Down $ -0.14 | $85.78 | $85.71 | 2,300 |
| 09:56 AM | $85.85 | Down $ -0.06 | $85.85 | $85.77 | 1,500 |
| 09:55 AM | $85.91 | Up $0.06 | $85.98 | $85.84 | 1,200 |
| 09:54 AM | $85.85 | Down $ -0.01 | $85.93 | $85.85 | 1,500 |
| 09:53 AM | $85.86 | Down $ -0.09 | $85.86 | $85.84 | 2,300 |
| 09:52 AM | $85.95 | Up $0.03 | $85.95 | $85.90 | 500 |
| 09:51 AM | $85.92 | Up $0.02 | $85.92 | $85.86 | 1,800 |
| 09:50 AM | $85.90 | Down $ -0.17 | $86.00 | $85.90 | 600 |
| 09:49 AM | $86.07 | Up $0.06 | $86.07 | $86.02 | 1,200 |
| 09:48 AM | $86.01 | Down $ -0.04 | $86.14 | $85.98 | 4,900 |
| 09:47 AM | $86.05 | Down $ -0.02 | $86.08 | $86.00 | 2,000 |
| 09:46 AM | $86.07 | Down $ -0.05 | $86.13 | $86.00 | 2,600 |
| 09:45 AM | $86.12 | Down $ -0.02 | $86.20 | $86.03 | 8,900 |
| 09:44 AM | $86.14 | Down $ -0.01 | $86.17 | $86.10 | 2,600 |
| 09:43 AM | $86.15 | Up $0.03 | $86.18 | $86.08 | 4,500 |
| 09:42 AM | $86.12 | Up $0.06 | $86.17 | $85.98 | 7,000 |
| 09:41 AM | $86.06 | Down $ -0.19 | $86.20 | $86.03 | 1,500 |
| 09:40 AM | $86.25 | Up $0.03 | $86.25 | $86.12 | 2,500 |
| 09:39 AM | $86.22 | Down $ -0.11 | $86.30 | $86.21 | 2,500 |
| 09:38 AM | $86.33 | Down $ -0.05 | $86.44 | $86.33 | 2,100 |
| 09:37 AM | $86.38 | Up $0.29 | $86.38 | $86.03 | 5,800 |
| 09:36 AM | $86.09 | Down $ -0.01 | $86.09 | $86.06 | 200 |
| 09:35 AM | $86.10 | Up $0.21 | $86.11 | $85.96 | 4,300 |
| 09:34 AM | $85.89 | Up $0.00 | $85.96 | $85.89 | 200 |
| 09:33 AM | $85.89 | Down $ -0.10 | $85.99 | $85.89 | 2,800 |
| 09:32 AM | $85.99 | Up $0.13 | $85.99 | $85.87 | 1,200 |
| 09:31 AM | $85.86 | Down $ -0.06 | $85.89 | $85.75 | 2,200 |
| 09:30 AM | $85.92 | Down $ -0.47 | $86.00 | $85.74 | 41,800 |
| Previous close | $86.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04-02-2025 | $83.79 | $84.87 | $85.11 | $83.67 | 1,195,200 |
| 03-02-2025 | $86.39 | $87.31 | $87.65 | $86.34 | 1,090,200 |
| 31-01-2025 | $88.86 | $90.31 | $90.32 | $88.60 | 2,555,700 |
| 30-01-2025 | $89.83 | $89.40 | $89.98 | $89.12 | 1,061,000 |
| 29-01-2025 | $87.25 | $88.17 | $88.37 | $87.08 | 898,800 |
| 28-01-2025 | $86.92 | $86.23 | $87.09 | $86.16 | 932,900 |
| 27-01-2025 | $86.32 | $85.71 | $86.42 | $85.35 | 722,700 |
| 24-01-2025 | $87.60 | $86.22 | $87.75 | $86.20 | 1,203,000 |
| 23-01-2025 | $85.59 | $85.37 | $85.65 | $85.18 | 1,130,700 |
| 22-01-2025 | $84.76 | $84.96 | $85.01 | $84.53 | 857,000 |
| 21-01-2025 | $85.80 | $85.60 | $85.89 | $85.15 | 920,400 |
| 20-01-2025 | $83.42 | $83.39 | $83.78 | $83.00 | 277,900 |
| 17-01-2025 | $84.13 | $84.04 | $84.20 | $83.80 | 923,300 |
| 16-01-2025 | $82.87 | $82.68 | $82.95 | $82.45 | 764,100 |
| 15-01-2025 | $81.51 | $81.73 | $81.94 | $81.40 | 837,200 |
| 14-01-2025 | $79.51 | $79.03 | $80.25 | $79.01 | 1,092,500 |
| 13-01-2025 | $79.05 | $78.94 | $79.53 | $78.84 | 1,431,700 |
| 10-01-2025 | $79.25 | $79.99 | $81.02 | $79.20 | 1,989,500 |
| 09-01-2025 | $84.18 | $84.26 | $84.65 | $84.08 | 446,200 |
| 08-01-2025 | $83.98 | $83.47 | $84.06 | $82.74 | 1,488,900 |
| 07-01-2025 | $81.86 | $82.24 | $82.37 | $81.22 | 1,149,600 |
| 06-01-2025 | $82.31 | $82.61 | $82.84 | $81.70 | 1,055,700 |
| 03-01-2025 | $83.49 | $83.39 | $83.64 | $83.13 | 600,400 |
| 02-01-2025 | $82.89 | $83.23 | $83.33 | $81.87 | 765,200 |
| 31-12-2024 | $82.62 | $82.81 | $82.81 | $82.34 | 748,100 |
| 30-12-2024 | $82.36 | $82.29 | $82.75 | $82.21 | 1,840,600 |
| 27-12-2024 | $82.43 | $81.88 | $82.64 | $81.80 | 1,120,300 |
| 24-12-2024 | $82.79 | $82.12 | $82.79 | $82.10 | 193,200 |
| 23-12-2024 | $81.98 | $81.54 | $82.00 | $81.21 | 1,115,800 |
| 20-12-2024 | $80.60 | $81.78 | $81.90 | $80.38 | 2,575,800 |
Graphs are not available, please refer to the detailed table