Quotes and Market Data
Find a quote
Invesco QQQ Trust Series 1
472.51 Up 0.10 (0.02 %)
Delayed : 2025/04/28 19:59:59
- Previous close $472.41
- Opening $473.03
- Price Ask $472.48
- Price Bid $472.48
- Size Bid 1
- Size Ask 1
- Today High $474.81
- Today Low $466.03
- 52 Weeks High $540.81
- 52 Weeks Low $402.39
- Volume 33,550,778
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.72
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XNAS
- Ex Dividend Date : 2025/03/24
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $472.41 | Down $ -0.10 | $472.60 | $472.41 | 304,275 |
| 03:59 PM | $472.51 | Down $ -0.43 | $472.96 | $472.44 | 329,866 |
| 03:58 PM | $472.94 | Down $ -0.20 | $473.16 | $472.91 | 109,021 |
| 03:57 PM | $473.14 | Up $0.09 | $473.22 | $473.03 | 82,907 |
| 03:56 PM | $473.05 | Down $ -0.10 | $473.24 | $472.96 | 73,701 |
| 03:55 PM | $473.15 | Down $ -0.18 | $473.36 | $472.92 | 121,104 |
| 03:54 PM | $473.33 | Down $ -0.23 | $473.63 | $473.22 | 116,789 |
| 03:53 PM | $473.56 | Down $ -0.09 | $473.71 | $473.45 | 97,922 |
| 03:52 PM | $473.65 | Up $0.39 | $473.74 | $473.19 | 85,242 |
| 03:51 PM | $473.26 | Down $ -0.14 | $473.48 | $473.12 | 106,365 |
| 03:50 PM | $473.40 | Up $0.88 | $473.43 | $472.49 | 177,956 |
| 03:49 PM | $472.52 | Up $0.21 | $472.57 | $472.29 | 59,945 |
| 03:48 PM | $472.31 | Down $ -0.19 | $472.52 | $472.26 | 70,277 |
| 03:47 PM | $472.50 | Down $ -0.10 | $472.62 | $472.42 | 44,704 |
| 03:46 PM | $472.60 | Up $0.07 | $472.69 | $472.37 | 120,672 |
| 03:45 PM | $472.53 | Up $0.25 | $472.56 | $472.23 | 92,243 |
| 03:44 PM | $472.28 | Up $0.03 | $472.33 | $472.14 | 41,819 |
| 03:43 PM | $472.25 | Down $ -0.07 | $472.40 | $472.23 | 40,627 |
| 03:42 PM | $472.32 | Down $ -0.01 | $472.38 | $472.17 | 66,391 |
| 03:41 PM | $472.33 | Up $0.12 | $472.42 | $472.17 | 56,877 |
| 03:40 PM | $472.21 | Up $0.14 | $472.35 | $471.89 | 49,806 |
| 03:39 PM | $472.07 | Down $ -0.03 | $472.13 | $471.93 | 37,023 |
| 03:38 PM | $472.10 | Up $0.04 | $472.14 | $471.94 | 38,146 |
| 03:37 PM | $472.06 | Up $0.04 | $472.06 | $471.70 | 64,966 |
| 03:36 PM | $472.02 | Down $ -0.34 | $472.35 | $471.96 | 29,875 |
| 03:35 PM | $472.36 | Up $0.10 | $472.42 | $471.77 | 82,626 |
| 03:34 PM | $472.26 | Down $ -0.02 | $472.35 | $472.17 | 30,993 |
| 03:33 PM | $472.28 | Up $0.17 | $472.30 | $472.11 | 34,314 |
| 03:32 PM | $472.11 | Up $0.04 | $472.14 | $471.85 | 25,243 |
| 03:31 PM | $472.07 | Up $0.10 | $472.24 | $471.84 | 39,473 |
| 03:30 PM | $471.97 | Down $ -0.04 | $472.09 | $471.79 | 43,003 |
| 03:29 PM | $472.01 | Down $ -0.13 | $472.17 | $471.87 | 68,912 |
| 03:28 PM | $472.14 | Up $0.00 | $472.21 | $471.94 | 33,904 |
| 03:27 PM | $472.14 | Up $0.08 | $472.21 | $472.04 | 67,037 |
| 03:26 PM | $472.06 | Up $0.00 | $472.15 | $472.01 | 16,285 |
| 03:25 PM | $472.06 | Down $ -0.06 | $472.09 | $471.81 | 32,194 |
| 03:24 PM | $472.12 | Down $ -0.05 | $472.18 | $471.79 | 51,340 |
| 03:23 PM | $472.17 | Up $0.15 | $472.19 | $471.95 | 52,719 |
| 03:22 PM | $472.02 | Up $0.17 | $472.12 | $471.83 | 87,142 |
| 03:21 PM | $471.85 | Up $0.24 | $471.90 | $471.64 | 73,547 |
| 03:20 PM | $471.61 | Up $0.09 | $471.75 | $471.46 | 71,958 |
| 03:19 PM | $471.52 | Up $0.02 | $471.58 | $471.47 | 34,555 |
| 03:18 PM | $471.50 | Up $0.15 | $471.52 | $471.28 | 36,813 |
| 03:17 PM | $471.35 | Up $0.05 | $471.44 | $471.29 | 19,770 |
| 03:16 PM | $471.30 | Up $0.02 | $471.41 | $471.22 | 39,128 |
| 03:15 PM | $471.28 | Up $0.07 | $471.41 | $471.16 | 31,977 |
| 03:14 PM | $471.21 | Up $0.40 | $471.24 | $470.72 | 48,920 |
| 03:13 PM | $470.80 | Down $ -0.09 | $470.87 | $470.73 | 41,269 |
| 03:12 PM | $470.90 | Down $ -0.22 | $471.27 | $470.85 | 45,527 |
| 03:11 PM | $471.11 | Down $ -0.04 | $471.34 | $471.08 | 39,942 |
| 03:10 PM | $471.15 | Down $ -0.09 | $471.31 | $471.09 | 51,823 |
| 03:09 PM | $471.24 | Up $0.13 | $471.30 | $471.07 | 20,169 |
| 03:08 PM | $471.11 | Up $0.08 | $471.27 | $470.95 | 39,978 |
| 03:07 PM | $471.03 | Up $0.09 | $471.18 | $470.95 | 66,108 |
| 03:06 PM | $470.93 | Up $0.04 | $471.09 | $470.83 | 65,869 |
| 03:05 PM | $470.89 | Up $0.05 | $470.94 | $470.64 | 54,549 |
| 03:04 PM | $470.84 | Down $ -0.03 | $470.94 | $470.75 | 44,883 |
| 03:03 PM | $470.87 | Up $0.12 | $470.90 | $470.65 | 42,512 |
| 03:02 PM | $470.75 | Up $0.24 | $470.87 | $470.53 | 41,677 |
| 03:01 PM | $470.51 | Up $0.48 | $470.58 | $470.05 | 52,881 |
| 03:00 PM | $470.03 | Down $ -0.17 | $470.38 | $470.00 | 63,129 |
| 02:59 PM | $470.20 | Up $0.09 | $470.25 | $470.06 | 20,238 |
| 02:58 PM | $470.11 | Down $ -0.01 | $470.23 | $470.06 | 13,366 |
| 02:57 PM | $470.12 | Up $0.02 | $470.17 | $469.97 | 28,179 |
| 02:56 PM | $470.10 | Up $0.02 | $470.26 | $470.10 | 9,495 |
| 02:55 PM | $470.08 | Down $ -0.19 | $470.35 | $469.98 | 26,323 |
| 02:54 PM | $470.28 | Up $0.22 | $470.40 | $470.15 | 45,462 |
| 02:53 PM | $470.05 | Down $ -0.26 | $470.30 | $469.95 | 27,630 |
| 02:52 PM | $470.31 | Up $0.08 | $470.35 | $470.12 | 18,676 |
| 02:51 PM | $470.23 | Up $0.03 | $470.23 | $470.08 | 31,762 |
| 02:50 PM | $470.21 | Up $0.29 | $470.25 | $469.91 | 33,864 |
| 02:49 PM | $469.91 | Down $ -0.11 | $470.06 | $469.82 | 17,922 |
| 02:48 PM | $470.02 | Down $ -0.03 | $470.18 | $470.02 | 23,351 |
| 02:47 PM | $470.05 | Up $0.03 | $470.09 | $469.86 | 15,736 |
| 02:46 PM | $470.02 | Up $0.18 | $470.06 | $469.81 | 31,376 |
| 02:45 PM | $469.84 | Down $ -0.11 | $470.00 | $469.68 | 53,531 |
| 02:44 PM | $469.95 | Down $ -0.01 | $470.02 | $469.86 | 23,092 |
| 02:43 PM | $469.96 | Down $ -0.08 | $470.12 | $469.95 | 12,465 |
| 02:42 PM | $470.04 | Down $ -0.03 | $470.06 | $469.85 | 22,150 |
| 02:41 PM | $470.07 | Down $ -0.04 | $470.15 | $469.90 | 43,533 |
| 02:40 PM | $470.11 | Up $0.24 | $470.19 | $469.86 | 45,485 |
| 02:39 PM | $469.87 | Up $0.05 | $469.93 | $469.80 | 22,304 |
| 02:38 PM | $469.82 | Up $0.06 | $469.89 | $469.71 | 19,682 |
| 02:37 PM | $469.76 | Up $0.02 | $469.92 | $469.70 | 48,961 |
| 02:36 PM | $469.74 | Up $0.35 | $469.76 | $469.44 | 33,021 |
| 02:35 PM | $469.39 | Up $0.14 | $469.47 | $469.13 | 50,945 |
| 02:34 PM | $469.25 | Down $ -0.11 | $469.40 | $469.17 | 39,565 |
| 02:33 PM | $469.36 | Down $ -0.24 | $469.72 | $469.28 | 43,396 |
| 02:32 PM | $469.60 | Down $ -0.12 | $469.75 | $469.58 | 11,255 |
| 02:31 PM | $469.72 | Up $0.06 | $469.76 | $469.61 | 15,460 |
| 02:30 PM | $469.66 | Up $0.05 | $469.72 | $469.57 | 25,421 |
| 02:29 PM | $469.61 | Down $ -0.16 | $469.79 | $469.43 | 55,741 |
| 02:28 PM | $469.77 | Down $ -0.10 | $469.89 | $469.66 | 66,039 |
| 02:27 PM | $469.87 | Up $0.40 | $469.88 | $469.54 | 60,681 |
| 02:26 PM | $469.47 | Down $ -0.01 | $469.56 | $469.36 | 22,997 |
| 02:25 PM | $469.48 | Down $ -0.06 | $469.56 | $469.36 | 36,131 |
| 02:24 PM | $469.54 | Up $0.40 | $469.55 | $469.14 | 62,370 |
| 02:23 PM | $469.14 | Up $0.24 | $469.18 | $468.86 | 27,348 |
| 02:22 PM | $468.90 | Down $ -0.01 | $469.00 | $468.72 | 21,277 |
| 02:21 PM | $468.91 | Up $0.07 | $468.93 | $468.65 | 26,693 |
| 02:20 PM | $468.84 | Up $0.03 | $469.00 | $468.80 | 19,014 |
| 02:19 PM | $468.81 | Down $ -0.11 | $468.89 | $468.77 | 11,025 |
| 02:18 PM | $468.92 | Up $0.31 | $468.92 | $468.56 | 20,397 |
| 02:17 PM | $468.61 | Down $ -0.07 | $468.83 | $468.61 | 23,936 |
| 02:16 PM | $468.68 | Down $ -0.46 | $469.13 | $468.67 | 38,661 |
| 02:15 PM | $469.14 | Up $0.17 | $469.20 | $468.97 | 63,065 |
| 02:14 PM | $468.97 | Up $0.18 | $469.02 | $468.75 | 18,931 |
| 02:13 PM | $468.80 | Up $0.27 | $468.85 | $468.55 | 19,013 |
| 02:12 PM | $468.53 | Down $ -0.25 | $468.89 | $468.53 | 26,805 |
| 02:11 PM | $468.78 | Up $0.14 | $468.80 | $468.64 | 18,288 |
| 02:10 PM | $468.64 | Down $ -0.18 | $468.84 | $468.42 | 42,782 |
| 02:09 PM | $468.82 | Down $ -0.20 | $469.05 | $468.74 | 27,829 |
| 02:08 PM | $469.03 | Up $0.20 | $469.11 | $468.85 | 40,046 |
| 02:07 PM | $468.82 | Down $ -0.03 | $468.88 | $468.77 | 13,079 |
| 02:06 PM | $468.85 | Up $0.10 | $468.94 | $468.74 | 7,733 |
| 02:05 PM | $468.75 | Down $ -0.02 | $468.93 | $468.73 | 16,235 |
| 02:04 PM | $468.77 | Up $0.16 | $468.84 | $468.61 | 15,584 |
| 02:03 PM | $468.61 | Up $0.05 | $468.70 | $468.51 | 26,157 |
| 02:02 PM | $468.56 | Down $ -0.19 | $468.90 | $468.53 | 21,118 |
| 02:01 PM | $468.75 | Down $ -0.12 | $468.93 | $468.54 | 39,641 |
| 02:00 PM | $468.87 | Up $0.13 | $468.96 | $468.65 | 18,388 |
| 01:59 PM | $468.74 | Down $ -0.06 | $468.94 | $468.66 | 42,477 |
| 01:58 PM | $468.80 | Up $0.29 | $468.84 | $468.48 | 29,101 |
| 01:57 PM | $468.51 | Up $0.12 | $468.53 | $468.32 | 32,160 |
| 01:56 PM | $468.39 | Up $0.13 | $468.40 | $468.28 | 27,262 |
| 01:55 PM | $468.26 | Down $ -0.05 | $468.40 | $468.25 | 8,593 |
| 01:54 PM | $468.31 | Up $0.06 | $468.41 | $468.27 | 17,941 |
| 01:53 PM | $468.25 | Up $0.12 | $468.44 | $468.16 | 34,597 |
| 01:52 PM | $468.13 | Up $0.08 | $468.25 | $468.00 | 27,168 |
| 01:51 PM | $468.05 | Down $ -0.04 | $468.19 | $468.02 | 31,327 |
| 01:50 PM | $468.09 | Up $0.14 | $468.14 | $467.86 | 24,725 |
| 01:49 PM | $467.95 | Down $ -0.06 | $468.09 | $467.82 | 24,261 |
| 01:48 PM | $468.01 | Up $0.05 | $468.09 | $467.94 | 24,478 |
| 01:47 PM | $467.96 | Up $0.13 | $468.11 | $467.78 | 37,884 |
| 01:46 PM | $467.83 | Up $0.07 | $467.94 | $467.74 | 56,272 |
| 01:45 PM | $467.77 | Up $0.19 | $467.77 | $467.49 | 39,408 |
| 01:44 PM | $467.57 | Up $0.12 | $467.67 | $467.41 | 69,461 |
| 01:43 PM | $467.45 | Up $0.39 | $467.48 | $466.93 | 54,173 |
| 01:42 PM | $467.06 | Down $ -0.34 | $467.49 | $467.03 | 47,602 |
| 01:41 PM | $467.40 | Up $0.02 | $467.52 | $467.36 | 88,504 |
| 01:40 PM | $467.38 | Up $0.21 | $467.38 | $467.10 | 56,309 |
| 01:39 PM | $467.17 | Up $0.19 | $467.17 | $466.96 | 34,279 |
| 01:38 PM | $466.98 | Up $0.28 | $467.02 | $466.72 | 52,891 |
| 01:37 PM | $466.71 | Down $ -0.04 | $466.74 | $466.45 | 15,549 |
| 01:36 PM | $466.74 | Up $0.27 | $466.74 | $466.33 | 48,324 |
| 01:35 PM | $466.47 | Down $ -0.13 | $466.72 | $466.38 | 24,766 |
| 01:34 PM | $466.60 | Up $0.22 | $466.68 | $466.22 | 33,036 |
| 01:33 PM | $466.38 | Up $0.03 | $466.45 | $466.32 | 11,399 |
| 01:32 PM | $466.35 | Up $0.14 | $466.44 | $466.26 | 22,680 |
| 01:31 PM | $466.21 | Down $ -0.10 | $466.55 | $466.15 | 25,072 |
| 01:30 PM | $466.31 | Down $ -0.09 | $466.54 | $466.25 | 31,358 |
| 01:29 PM | $466.40 | Down $ -0.31 | $466.71 | $466.35 | 37,500 |
| 01:28 PM | $466.71 | Down $ -0.42 | $467.17 | $466.64 | 28,691 |
| 01:27 PM | $467.13 | Down $ -0.09 | $467.30 | $467.12 | 18,934 |
| 01:26 PM | $467.22 | Up $0.40 | $467.27 | $466.81 | 41,064 |
| 01:25 PM | $466.82 | Down $ -0.02 | $467.02 | $466.76 | 11,367 |
| 01:24 PM | $466.84 | Up $0.06 | $466.93 | $466.71 | 5,479 |
| 01:23 PM | $466.78 | Up $0.08 | $466.81 | $466.58 | 44,486 |
| 01:22 PM | $466.70 | Down $ -0.17 | $466.88 | $466.69 | 35,289 |
| 01:21 PM | $466.87 | Down $ -0.09 | $466.97 | $466.66 | 39,781 |
| 01:20 PM | $466.96 | Down $ -0.15 | $467.23 | $466.77 | 42,236 |
| 01:19 PM | $467.11 | Down $ -0.04 | $467.28 | $467.08 | 17,101 |
| 01:18 PM | $467.16 | Up $0.38 | $467.20 | $466.72 | 14,366 |
| 01:17 PM | $466.78 | Down $ -0.02 | $467.03 | $466.69 | 30,396 |
| 01:16 PM | $466.80 | Up $0.15 | $467.08 | $466.63 | 36,734 |
| 01:15 PM | $466.65 | Up $0.20 | $466.75 | $466.03 | 131,359 |
| 01:14 PM | $466.45 | Down $ -0.24 | $466.71 | $466.39 | 56,697 |
| 01:13 PM | $466.69 | Down $ -0.07 | $467.06 | $466.65 | 19,315 |
| 01:12 PM | $466.76 | Down $ -0.07 | $466.86 | $466.64 | 43,175 |
| 01:11 PM | $466.83 | Up $0.03 | $466.84 | $466.60 | 39,536 |
| 01:10 PM | $466.80 | Down $ -0.12 | $466.89 | $466.50 | 46,789 |
| 01:09 PM | $466.92 | Down $ -0.27 | $467.20 | $466.88 | 26,057 |
| 01:08 PM | $467.19 | Up $0.13 | $467.25 | $466.95 | 18,198 |
| 01:07 PM | $467.06 | Down $ -0.36 | $467.42 | $467.01 | 17,198 |
| 01:06 PM | $467.42 | Up $0.08 | $467.78 | $467.33 | 23,969 |
| 01:05 PM | $467.34 | Down $ -0.04 | $467.47 | $467.21 | 27,900 |
| 01:04 PM | $467.38 | Down $ -0.26 | $467.81 | $467.36 | 29,405 |
| 01:03 PM | $467.64 | Up $0.29 | $467.66 | $467.30 | 12,165 |
| 01:02 PM | $467.35 | Down $ -0.40 | $467.78 | $467.19 | 43,915 |
| 01:01 PM | $467.75 | Up $0.12 | $467.80 | $467.55 | 44,357 |
| 01:00 PM | $467.63 | Up $0.19 | $467.63 | $467.37 | 50,233 |
| 12:59 PM | $467.44 | Up $0.08 | $467.50 | $467.32 | 14,220 |
| 12:58 PM | $467.36 | Up $0.13 | $467.39 | $467.10 | 40,782 |
| 12:57 PM | $467.23 | Up $0.23 | $467.30 | $466.91 | 29,024 |
| 12:56 PM | $467.00 | Down $ -0.12 | $467.25 | $466.85 | 60,727 |
| 12:55 PM | $467.12 | Down $ -0.32 | $467.42 | $467.10 | 35,618 |
| 12:54 PM | $467.44 | Up $0.15 | $467.66 | $467.30 | 29,774 |
| 12:53 PM | $467.29 | Down $ -0.21 | $467.54 | $467.28 | 25,071 |
| 12:52 PM | $467.49 | Down $ -0.03 | $467.59 | $467.38 | 29,122 |
| 12:51 PM | $467.52 | Down $ -0.48 | $468.00 | $467.52 | 44,323 |
| 12:50 PM | $468.00 | Down $ -0.30 | $468.32 | $467.97 | 51,207 |
| 12:49 PM | $468.30 | Down $ -0.06 | $468.34 | $468.15 | 48,675 |
| 12:48 PM | $468.36 | Up $0.25 | $468.38 | $468.16 | 40,627 |
| 12:47 PM | $468.11 | Up $0.08 | $468.26 | $467.94 | 50,919 |
| 12:46 PM | $468.03 | Up $0.33 | $468.03 | $467.75 | 22,514 |
| 12:45 PM | $467.70 | Down $ -0.03 | $467.79 | $467.57 | 16,999 |
| 12:44 PM | $467.73 | Down $ -0.07 | $467.85 | $467.63 | 28,814 |
| 12:43 PM | $467.80 | Up $0.40 | $467.85 | $467.30 | 43,707 |
| 12:42 PM | $467.40 | Down $ -0.20 | $467.64 | $467.35 | 16,546 |
| 12:41 PM | $467.60 | Up $0.06 | $467.71 | $467.54 | 31,708 |
| 12:40 PM | $467.54 | Up $0.13 | $467.54 | $467.25 | 14,048 |
| 12:39 PM | $467.41 | Up $0.20 | $467.50 | $467.15 | 12,108 |
| 12:38 PM | $467.20 | Up $0.18 | $467.23 | $466.86 | 18,137 |
| 12:37 PM | $467.02 | Down $ -0.48 | $467.53 | $466.95 | 55,243 |
| 12:36 PM | $467.50 | Down $ -0.03 | $467.68 | $467.41 | 51,888 |
| 12:35 PM | $467.53 | Up $0.48 | $467.53 | $467.01 | 28,264 |
| 12:34 PM | $467.05 | Down $ -0.04 | $467.26 | $466.88 | 23,353 |
| 12:33 PM | $467.09 | Down $ -0.09 | $467.24 | $466.93 | 28,304 |
| 12:32 PM | $467.18 | Down $ -0.09 | $467.40 | $467.15 | 34,972 |
| 12:31 PM | $467.27 | Up $0.10 | $467.28 | $467.03 | 58,239 |
| 12:30 PM | $467.17 | Up $0.62 | $467.19 | $466.56 | 68,317 |
| 12:29 PM | $466.55 | Down $ -0.11 | $466.74 | $466.46 | 44,817 |
| 12:28 PM | $466.66 | Up $0.36 | $466.66 | $466.21 | 28,120 |
| 12:27 PM | $466.30 | Down $ -0.30 | $466.57 | $466.30 | 81,967 |
| 12:26 PM | $466.60 | Down $ -0.24 | $466.86 | $466.56 | 36,950 |
| 12:25 PM | $466.84 | Down $ -0.22 | $467.07 | $466.80 | 33,608 |
| 12:24 PM | $467.06 | Down $ -0.08 | $467.31 | $466.99 | 57,882 |
| 12:23 PM | $467.14 | Up $0.47 | $467.14 | $466.59 | 39,183 |
| 12:22 PM | $466.67 | Down $ -0.20 | $466.90 | $466.61 | 65,342 |
| 12:21 PM | $466.87 | Down $ -0.36 | $467.32 | $466.87 | 42,253 |
| 12:20 PM | $467.23 | Down $ -0.05 | $467.43 | $467.22 | 40,199 |
| 12:19 PM | $467.28 | Up $0.00 | $467.41 | $467.18 | 10,716 |
| 12:18 PM | $467.28 | Down $ -0.12 | $467.48 | $467.18 | 30,900 |
| 12:17 PM | $467.40 | Up $0.14 | $467.59 | $467.24 | 85,040 |
| 12:16 PM | $467.26 | Up $0.01 | $467.28 | $467.10 | 63,144 |
| 12:15 PM | $467.25 | Up $0.53 | $467.25 | $466.71 | 58,101 |
| 12:14 PM | $466.72 | Up $0.09 | $466.76 | $466.46 | 18,194 |
| 12:13 PM | $466.64 | Up $0.02 | $466.80 | $466.46 | 31,826 |
| 12:12 PM | $466.61 | Down $ -0.04 | $466.80 | $466.59 | 57,632 |
| 12:11 PM | $466.65 | Down $ -0.10 | $466.83 | $466.46 | 91,764 |
| 12:10 PM | $466.75 | Down $ -0.14 | $466.94 | $466.67 | 43,005 |
| 12:09 PM | $466.89 | Down $ -0.08 | $467.04 | $466.81 | 39,451 |
| 12:08 PM | $466.97 | Up $0.14 | $467.09 | $466.78 | 68,495 |
| 12:07 PM | $466.83 | Down $ -0.44 | $467.21 | $466.74 | 56,171 |
| 12:06 PM | $467.27 | Down $ -0.16 | $467.44 | $466.98 | 81,891 |
| 12:05 PM | $467.43 | Down $ -0.03 | $467.54 | $467.04 | 120,856 |
| 12:04 PM | $467.46 | Down $ -0.05 | $467.65 | $467.37 | 53,099 |
| 12:03 PM | $467.51 | Up $0.17 | $467.54 | $467.32 | 53,527 |
| 12:02 PM | $467.34 | Down $ -0.02 | $467.82 | $467.34 | 82,228 |
| 12:01 PM | $467.36 | Down $ -0.58 | $468.21 | $467.36 | 67,707 |
| 12:00 PM | $467.94 | Down $ -0.23 | $468.32 | $467.88 | 73,639 |
| 11:59 AM | $468.17 | Down $ -0.08 | $468.32 | $468.03 | 35,002 |
| 11:58 AM | $468.25 | Up $0.31 | $468.39 | $467.87 | 28,880 |
| 11:57 AM | $467.94 | Down $ -0.14 | $468.15 | $467.81 | 36,854 |
| 11:56 AM | $468.08 | Down $ -0.28 | $468.47 | $468.04 | 40,610 |
| 11:55 AM | $468.36 | Down $ -0.03 | $468.74 | $468.19 | 34,940 |
| 11:54 AM | $468.39 | Down $ -0.56 | $468.90 | $468.27 | 37,366 |
| 11:53 AM | $468.95 | Up $0.15 | $469.02 | $468.70 | 51,109 |
| 11:52 AM | $468.80 | Up $0.72 | $468.82 | $468.06 | 77,521 |
| 11:51 AM | $468.08 | Down $ -0.03 | $468.14 | $467.84 | 30,555 |
| 11:50 AM | $468.11 | Up $0.11 | $468.16 | $467.78 | 41,014 |
| 11:49 AM | $468.00 | Up $0.03 | $468.22 | $467.95 | 28,293 |
| 11:48 AM | $467.97 | Down $ -0.31 | $468.43 | $467.92 | 29,164 |
| 11:47 AM | $468.28 | Down $ -0.05 | $468.32 | $468.07 | 48,062 |
| 11:46 AM | $468.33 | Up $0.02 | $468.51 | $468.05 | 39,004 |
| 11:45 AM | $468.30 | Up $0.03 | $468.50 | $468.12 | 39,261 |
| 11:44 AM | $468.28 | Down $ -0.50 | $468.85 | $468.25 | 69,432 |
| 11:43 AM | $468.78 | Down $ -0.27 | $469.11 | $468.77 | 23,956 |
| 11:42 AM | $469.05 | Up $0.14 | $469.16 | $468.84 | 29,785 |
| 11:41 AM | $468.91 | Down $ -0.02 | $469.12 | $468.80 | 41,725 |
| 11:40 AM | $468.93 | Up $0.19 | $469.03 | $468.70 | 34,278 |
| 11:39 AM | $468.74 | Up $0.20 | $468.75 | $468.39 | 33,478 |
| 11:38 AM | $468.54 | Down $ -0.12 | $468.69 | $468.37 | 29,012 |
| 11:37 AM | $468.66 | Up $0.22 | $468.74 | $468.37 | 61,674 |
| 11:36 AM | $468.44 | Up $0.45 | $468.52 | $467.89 | 70,174 |
| 11:35 AM | $467.99 | Up $0.02 | $468.00 | $467.57 | 41,046 |
| 11:34 AM | $467.97 | Down $ -0.24 | $468.24 | $467.76 | 42,803 |
| 11:33 AM | $468.21 | Up $0.04 | $468.30 | $467.93 | 79,078 |
| 11:32 AM | $468.17 | Up $0.08 | $468.24 | $468.00 | 105,315 |
| 11:31 AM | $468.09 | Up $0.21 | $468.15 | $467.65 | 64,777 |
| 11:30 AM | $467.88 | Up $0.44 | $467.89 | $467.36 | 107,196 |
| 11:29 AM | $467.44 | Up $0.08 | $467.60 | $467.28 | 125,053 |
| 11:28 AM | $467.36 | Down $ -0.22 | $467.92 | $467.35 | 84,489 |
| 11:27 AM | $467.58 | Down $ -0.26 | $468.00 | $467.57 | 100,157 |
| 11:26 AM | $467.84 | Down $ -0.03 | $468.18 | $467.70 | 85,505 |
| 11:25 AM | $467.87 | Down $ -0.43 | $468.36 | $467.74 | 118,807 |
| 11:24 AM | $468.30 | Down $ -0.26 | $468.58 | $468.17 | 54,932 |
| 11:23 AM | $468.56 | Up $0.14 | $468.65 | $468.16 | 83,462 |
| 11:22 AM | $468.42 | Down $ -0.33 | $468.71 | $468.33 | 85,476 |
| 11:21 AM | $468.75 | Down $ -0.62 | $469.41 | $468.48 | 147,272 |
| 11:20 AM | $469.37 | Down $ -0.08 | $469.51 | $469.10 | 97,504 |
| 11:19 AM | $469.45 | Down $ -0.11 | $469.65 | $469.39 | 67,336 |
| 11:18 AM | $469.56 | Down $0.00 | $469.64 | $469.40 | 31,003 |
| 11:17 AM | $469.56 | Down $ -0.15 | $469.91 | $469.42 | 58,891 |
| 11:16 AM | $469.71 | Down $ -0.35 | $470.14 | $469.69 | 47,334 |
| 11:15 AM | $470.06 | Down $ -0.38 | $470.39 | $469.92 | 61,163 |
| 11:14 AM | $470.44 | Down $ -0.22 | $470.90 | $470.40 | 145,593 |
| 11:13 AM | $470.66 | Up $0.31 | $470.68 | $470.23 | 76,514 |
| 11:12 AM | $470.35 | Up $0.05 | $470.49 | $470.17 | 66,627 |
| 11:11 AM | $470.30 | Up $0.78 | $470.35 | $469.45 | 105,445 |
| 11:10 AM | $469.52 | Down $ -0.41 | $470.20 | $469.52 | 109,781 |
| 11:09 AM | $469.93 | Down $ -0.38 | $470.35 | $469.73 | 124,173 |
| 11:08 AM | $470.30 | Down $ -0.07 | $470.60 | $470.20 | 57,370 |
| 11:07 AM | $470.37 | Down $ -0.15 | $470.70 | $470.33 | 58,353 |
| 11:06 AM | $470.52 | Down $ -0.57 | $471.13 | $470.52 | 48,260 |
| 11:05 AM | $471.09 | Down $ -0.09 | $471.34 | $471.00 | 38,074 |
| 11:04 AM | $471.18 | Down $ -0.14 | $471.54 | $471.09 | 39,754 |
| 11:03 AM | $471.32 | Down $ -0.19 | $471.53 | $471.17 | 19,307 |
| 11:02 AM | $471.51 | Down $ -0.18 | $471.79 | $471.35 | 24,875 |
| 11:01 AM | $471.69 | Up $0.43 | $471.74 | $471.26 | 44,283 |
| 11:00 AM | $471.26 | Up $0.13 | $471.66 | $471.11 | 50,957 |
| 10:59 AM | $471.13 | Up $0.10 | $471.37 | $470.90 | 27,117 |
| 10:58 AM | $471.03 | Down $ -0.41 | $471.59 | $470.99 | 30,135 |
| 10:57 AM | $471.44 | Down $ -0.15 | $471.55 | $471.11 | 25,067 |
| 10:56 AM | $471.59 | Down $ -0.11 | $471.73 | $471.25 | 32,791 |
| 10:55 AM | $471.70 | Down $ -0.01 | $471.86 | $471.55 | 30,327 |
| 10:54 AM | $471.71 | Up $0.20 | $471.74 | $471.50 | 43,611 |
| 10:53 AM | $471.51 | Down $ -0.34 | $471.89 | $471.45 | 45,266 |
| 10:52 AM | $471.85 | Down $ -0.49 | $472.48 | $471.74 | 25,327 |
| 10:51 AM | $472.34 | Up $0.37 | $472.36 | $471.76 | 38,043 |
| 10:50 AM | $471.97 | Down $ -0.60 | $472.62 | $471.96 | 27,822 |
| 10:49 AM | $472.57 | Down $ -0.03 | $472.71 | $472.37 | 25,334 |
| 10:48 AM | $472.60 | Up $0.02 | $472.64 | $472.44 | 27,084 |
| 10:47 AM | $472.58 | Down $ -0.08 | $472.79 | $472.53 | 26,441 |
| 10:46 AM | $472.66 | Up $0.02 | $472.75 | $472.40 | 25,383 |
| 10:45 AM | $472.64 | Up $0.25 | $472.68 | $472.30 | 25,233 |
| 10:44 AM | $472.39 | Up $0.03 | $472.49 | $472.28 | 24,092 |
| 10:43 AM | $472.36 | Up $0.09 | $472.39 | $472.03 | 32,234 |
| 10:42 AM | $472.27 | Up $0.75 | $472.29 | $471.46 | 54,178 |
| 10:41 AM | $471.52 | Down $ -0.72 | $472.20 | $471.27 | 72,534 |
| 10:40 AM | $472.24 | Down $ -0.08 | $472.54 | $472.15 | 28,241 |
| 10:39 AM | $472.32 | Down $ -0.07 | $472.47 | $472.25 | 32,577 |
| 10:38 AM | $472.39 | Up $0.15 | $472.50 | $472.07 | 53,748 |
| 10:37 AM | $472.24 | Up $0.05 | $472.37 | $472.09 | 73,835 |
| 10:36 AM | $472.19 | Up $0.42 | $472.22 | $471.44 | 37,817 |
| 10:35 AM | $471.77 | Up $0.19 | $471.80 | $471.53 | 41,168 |
| 10:34 AM | $471.58 | Up $0.34 | $471.72 | $471.22 | 65,997 |
| 10:33 AM | $471.24 | Up $0.19 | $471.26 | $470.95 | 71,104 |
| 10:32 AM | $471.05 | Up $0.21 | $471.05 | $470.55 | 78,869 |
| 10:31 AM | $470.84 | Down $ -0.33 | $471.22 | $470.67 | 77,920 |
| 10:30 AM | $471.17 | Down $ -0.44 | $471.81 | $471.14 | 81,432 |
| 10:29 AM | $471.61 | Down $ -0.21 | $471.95 | $471.40 | 35,630 |
| 10:28 AM | $471.82 | Down $ -0.15 | $471.95 | $471.67 | 16,573 |
| 10:27 AM | $471.97 | Up $0.22 | $472.03 | $471.54 | 43,063 |
| 10:26 AM | $471.75 | Down $ -0.69 | $472.44 | $471.66 | 66,280 |
| 10:25 AM | $472.44 | Down $ -0.30 | $472.78 | $472.37 | 44,480 |
| 10:24 AM | $472.74 | Up $1.19 | $472.78 | $471.55 | 91,375 |
| 10:23 AM | $471.55 | Down $ -0.39 | $471.96 | $471.40 | 67,195 |
| 10:22 AM | $471.94 | Down $ -0.28 | $472.36 | $471.93 | 35,869 |
| 10:21 AM | $472.22 | Up $0.09 | $472.35 | $471.97 | 32,860 |
| 10:20 AM | $472.13 | Up $0.19 | $472.13 | $471.75 | 35,467 |
| 10:19 AM | $471.94 | Down $ -0.14 | $472.11 | $471.80 | 36,915 |
| 10:18 AM | $472.08 | Up $0.03 | $472.33 | $471.85 | 64,613 |
| 10:17 AM | $472.05 | Down $ -0.03 | $472.43 | $471.95 | 91,172 |
| 10:16 AM | $472.08 | Up $0.02 | $472.31 | $471.82 | 56,416 |
| 10:15 AM | $472.06 | Up $0.20 | $472.25 | $471.78 | 34,326 |
| 10:14 AM | $471.86 | Down $ -0.12 | $472.21 | $471.83 | 62,054 |
| 10:13 AM | $471.98 | Down $ -0.12 | $472.17 | $471.74 | 36,229 |
| 10:12 AM | $472.10 | Up $0.33 | $472.30 | $471.61 | 47,096 |
| 10:11 AM | $471.77 | Down $ -0.64 | $472.42 | $471.71 | 54,672 |
| 10:10 AM | $472.41 | Up $0.19 | $472.44 | $471.98 | 31,197 |
| 10:09 AM | $472.22 | Up $0.22 | $472.30 | $471.95 | 60,707 |
| 10:08 AM | $472.00 | Up $0.42 | $472.02 | $471.58 | 34,495 |
| 10:07 AM | $471.58 | Down $ -0.19 | $472.13 | $471.46 | 66,723 |
| 10:06 AM | $471.77 | Down $ -0.24 | $472.21 | $471.43 | 74,594 |
| 10:05 AM | $472.01 | Up $0.03 | $472.15 | $471.73 | 75,245 |
| 10:04 AM | $471.98 | Up $0.34 | $471.98 | $471.62 | 62,128 |
| 10:03 AM | $471.64 | Up $0.36 | $471.71 | $471.30 | 100,606 |
| 10:02 AM | $471.28 | Up $0.42 | $471.32 | $470.65 | 105,398 |
| 10:01 AM | $470.86 | Up $0.34 | $470.86 | $470.47 | 49,209 |
| 10:00 AM | $470.52 | Down $ -0.46 | $471.21 | $470.26 | 159,819 |
| 09:59 AM | $470.98 | Down $ -0.12 | $471.20 | $470.75 | 116,265 |
| 09:58 AM | $471.10 | Down $ -0.49 | $471.66 | $471.01 | 103,494 |
| 09:57 AM | $471.59 | Down $ -0.50 | $472.20 | $471.57 | 80,751 |
| 09:56 AM | $472.09 | Down $ -0.20 | $472.46 | $472.05 | 84,280 |
| 09:55 AM | $472.29 | Down $ -0.51 | $472.82 | $472.25 | 98,210 |
| 09:54 AM | $472.80 | Down $ -0.26 | $473.10 | $472.71 | 56,329 |
| 09:53 AM | $473.06 | Down $ -0.44 | $473.70 | $472.96 | 60,850 |
| 09:52 AM | $473.50 | Up $0.15 | $473.71 | $473.09 | 71,931 |
| 09:51 AM | $473.35 | Down $ -0.29 | $473.66 | $473.21 | 76,785 |
| 09:50 AM | $473.63 | Down $ -0.31 | $474.06 | $473.33 | 75,078 |
| 09:49 AM | $473.94 | Down $ -0.54 | $474.64 | $473.30 | 217,012 |
| 09:48 AM | $474.48 | Down $ -0.07 | $474.70 | $474.19 | 98,136 |
| 09:47 AM | $474.55 | Down $ -0.24 | $474.80 | $474.51 | 91,269 |
| 09:46 AM | $474.79 | Up $0.48 | $474.81 | $474.24 | 96,817 |
| 09:45 AM | $474.31 | Up $0.09 | $474.57 | $474.16 | 150,587 |
| 09:44 AM | $474.22 | Up $0.41 | $474.25 | $473.73 | 111,834 |
| 09:43 AM | $473.81 | Up $0.31 | $473.96 | $473.47 | 105,477 |
| 09:42 AM | $473.50 | Up $0.22 | $473.63 | $473.14 | 81,827 |
| 09:41 AM | $473.28 | Up $0.61 | $473.32 | $472.68 | 93,623 |
| 09:40 AM | $472.67 | Up $0.95 | $472.72 | $471.66 | 102,587 |
| 09:39 AM | $471.72 | Down $ -0.66 | $472.35 | $471.72 | 60,244 |
| 09:38 AM | $472.38 | Up $0.45 | $472.38 | $471.88 | 63,545 |
| 09:37 AM | $471.93 | Down $ -0.36 | $472.29 | $471.72 | 72,121 |
| 09:36 AM | $472.29 | Up $0.03 | $472.42 | $471.49 | 95,567 |
| 09:35 AM | $472.26 | Up $0.52 | $472.34 | $471.54 | 176,896 |
| 09:34 AM | $471.74 | Down $ -0.50 | $472.29 | $471.59 | 108,303 |
| 09:33 AM | $472.24 | Down $ -0.54 | $472.80 | $471.94 | 208,347 |
| 09:32 AM | $472.78 | Down $ -0.08 | $473.51 | $472.72 | 104,655 |
| 09:31 AM | $472.86 | Down $ -0.55 | $473.62 | $472.69 | 121,535 |
| 09:30 AM | $473.41 | Up $0.85 | $473.45 | $472.62 | 458,072 |
| Previous close | $472.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28-04-2025 | $472.41 | $468.09 | $473.74 | $466.03 | 10,689,044 |
| 25-04-2025 | $472.56 | $468.46 | $473.09 | $468.16 | 15,617,905 |
| 24-04-2025 | $467.35 | $463.39 | $467.66 | $462.86 | 15,456,330 |
| 23-04-2025 | $454.38 | $456.42 | $458.58 | $452.88 | 15,051,445 |
| 22-04-2025 | $444.48 | $444.35 | $447.58 | $440.29 | 20,318,805 |
| 21-04-2025 | $433.11 | $430.25 | $434.00 | $427.93 | 16,035,544 |
| 17-04-2025 | $444.06 | $443.28 | $447.75 | $442.72 | 14,953,366 |
| 16-04-2025 | $444.18 | $449.12 | $449.80 | $437.76 | 21,930,714 |
| 15-04-2025 | $457.99 | $460.13 | $461.10 | $456.15 | 10,666,179 |
| 14-04-2025 | $457.48 | $454.80 | $461.14 | $452.63 | 14,125,843 |
| 11-04-2025 | $454.40 | $448.41 | $455.79 | $447.53 | 21,383,322 |
| 10-04-2025 | $446.15 | $441.31 | $450.82 | $432.63 | 44,448,562 |
| 09-04-2025 | $465.25 | $418.18 | $467.83 | $417.21 | 69,385,451 |
| 08-04-2025 | $416.16 | $435.75 | $436.29 | $409.79 | 39,770,562 |
| 07-04-2025 | $423.81 | $419.80 | $430.16 | $415.57 | 37,584,529 |
| 04-04-2025 | $423.26 | $431.53 | $433.88 | $423.05 | 36,596,601 |
| 03-04-2025 | $450.66 | $455.51 | $457.99 | $450.14 | 22,415,812 |
| 02-04-2025 | $476.15 | $474.20 | $479.56 | $472.68 | 15,835,735 |
| 01-04-2025 | $472.70 | $472.40 | $473.63 | $467.37 | 14,761,874 |
| 31-03-2025 | $468.92 | $463.34 | $469.86 | $462.15 | 17,058,678 |
| 28-03-2025 | $468.94 | $470.92 | $471.89 | $468.05 | 15,798,957 |
| 27-03-2025 | $481.62 | $482.92 | $485.48 | $481.12 | 10,648,239 |
| 26-03-2025 | $484.38 | $486.39 | $487.00 | $482.82 | 14,063,479 |
| 25-03-2025 | $493.46 | $492.35 | $493.56 | $491.37 | 8,883,796 |
| 24-03-2025 | $490.48 | $490.11 | $491.51 | $489.01 | 13,900,350 |
| 21-03-2025 | $480.84 | $475.35 | $481.61 | $474.60 | 15,792,408 |
| 20-03-2025 | $479.28 | $481.73 | $483.00 | $477.24 | 13,700,774 |
| 19-03-2025 | $480.89 | $479.98 | $485.33 | $476.57 | 20,271,928 |
| 18-03-2025 | $474.62 | $473.70 | $476.64 | $473.48 | 11,893,291 |
| 17-03-2025 | $482.74 | $479.07 | $485.84 | $478.44 | 17,280,586 |
Graphs are not available, please refer to the detailed table