Quotes and Market Data
Find a quote
Invesco S&P 500 Equal Weight ETF
167.92 Up 0.00 (0.00 %)
Delayed : 2025/04/28 19:58:15
- Previous close $167.92
- Opening $167.72
- Price Ask $166.50
- Price Bid $166.50
- Size Bid 5
- Size Ask 5
- Today High $168.68
- Today Low $166.42
- 52 Weeks High $188.16
- 52 Weeks Low $150.35
- Volume 7,232,054
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.83
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : ARCX
- Ex Dividend Date : 2025/03/24
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $167.93 | Down $ -0.01 | $167.94 | $167.93 | 2,800 |
| 03:59 PM | $167.94 | Down $ -0.16 | $168.11 | $167.89 | 185,117 |
| 03:58 PM | $168.10 | Down $ -0.05 | $168.17 | $168.10 | 71,653 |
| 03:57 PM | $168.15 | Up $0.03 | $168.16 | $168.11 | 34,674 |
| 03:56 PM | $168.12 | Down $ -0.01 | $168.16 | $168.08 | 28,596 |
| 03:55 PM | $168.14 | Down $ -0.03 | $168.17 | $168.06 | 44,874 |
| 03:54 PM | $168.17 | Down $ -0.02 | $168.23 | $168.13 | 43,904 |
| 03:53 PM | $168.19 | Up $0.06 | $168.19 | $168.13 | 28,419 |
| 03:52 PM | $168.13 | Up $0.11 | $168.17 | $168.00 | 40,305 |
| 03:51 PM | $168.02 | Down $ -0.06 | $168.10 | $168.00 | 34,613 |
| 03:50 PM | $168.08 | Up $0.14 | $168.11 | $167.93 | 43,211 |
| 03:49 PM | $167.95 | Up $0.01 | $168.00 | $167.93 | 16,977 |
| 03:48 PM | $167.93 | Down $ -0.03 | $167.97 | $167.91 | 17,835 |
| 03:47 PM | $167.96 | Up $0.03 | $167.97 | $167.93 | 12,861 |
| 03:46 PM | $167.94 | Up $0.01 | $167.94 | $167.89 | 51,925 |
| 03:45 PM | $167.93 | Up $0.05 | $167.94 | $167.87 | 13,519 |
| 03:44 PM | $167.88 | Up $0.05 | $167.88 | $167.82 | 11,487 |
| 03:43 PM | $167.83 | Down $ -0.01 | $167.86 | $167.82 | 9,877 |
| 03:42 PM | $167.83 | Up $0.02 | $167.84 | $167.79 | 14,639 |
| 03:41 PM | $167.81 | Up $0.04 | $167.83 | $167.76 | 9,781 |
| 03:40 PM | $167.77 | Up $0.01 | $167.78 | $167.69 | 10,565 |
| 03:39 PM | $167.76 | Up $0.01 | $167.77 | $167.70 | 15,500 |
| 03:38 PM | $167.75 | Up $0.00 | $167.77 | $167.70 | 17,050 |
| 03:37 PM | $167.75 | Up $0.03 | $167.75 | $167.66 | 12,764 |
| 03:36 PM | $167.72 | Up $0.12 | $167.77 | $167.70 | 12,029 |
| 03:35 PM | $167.60 | Down $ -0.15 | $167.73 | $167.44 | 21,702 |
| 03:34 PM | $167.75 | Down $ -0.05 | $167.76 | $167.74 | 6,678 |
| 03:33 PM | $167.80 | Up $0.04 | $167.80 | $167.75 | 8,252 |
| 03:32 PM | $167.76 | Down $0.00 | $167.76 | $167.68 | 9,633 |
| 03:31 PM | $167.76 | Up $0.04 | $167.77 | $167.69 | 15,002 |
| 03:30 PM | $167.72 | Down $ -0.04 | $167.77 | $167.72 | 9,538 |
| 03:29 PM | $167.76 | Down $ -0.02 | $167.78 | $167.71 | 10,702 |
| 03:28 PM | $167.78 | Up $0.04 | $167.79 | $167.72 | 12,763 |
| 03:27 PM | $167.74 | Down $ -0.03 | $167.79 | $167.74 | 9,850 |
| 03:26 PM | $167.77 | Down $ -0.04 | $167.81 | $167.77 | 5,220 |
| 03:25 PM | $167.81 | Up $0.01 | $167.81 | $167.73 | 13,676 |
| 03:24 PM | $167.80 | Down $0.00 | $167.80 | $167.74 | 7,826 |
| 03:23 PM | $167.80 | Up $0.03 | $167.80 | $167.76 | 9,606 |
| 03:22 PM | $167.77 | Up $0.03 | $167.79 | $167.72 | 11,424 |
| 03:21 PM | $167.74 | Up $0.09 | $167.74 | $167.69 | 5,694 |
| 03:20 PM | $167.65 | Up $0.04 | $167.69 | $167.59 | 18,929 |
| 03:19 PM | $167.61 | Up $0.00 | $167.63 | $167.60 | 10,254 |
| 03:18 PM | $167.61 | Down $0.00 | $167.64 | $167.60 | 40,963 |
| 03:17 PM | $167.62 | Down $ -0.02 | $167.65 | $167.61 | 10,165 |
| 03:16 PM | $167.64 | Up $0.02 | $167.65 | $167.61 | 7,726 |
| 03:15 PM | $167.62 | Up $0.01 | $167.64 | $167.58 | 9,259 |
| 03:14 PM | $167.61 | Up $0.08 | $167.62 | $167.51 | 9,101 |
| 03:13 PM | $167.53 | Down $ -0.01 | $167.54 | $167.51 | 6,450 |
| 03:12 PM | $167.54 | Down $ -0.03 | $167.61 | $167.53 | 12,064 |
| 03:11 PM | $167.57 | Down $ -0.03 | $167.64 | $167.56 | 12,754 |
| 03:10 PM | $167.60 | Down $ -0.03 | $167.65 | $167.59 | 8,480 |
| 03:09 PM | $167.63 | Up $0.02 | $167.64 | $167.59 | 8,017 |
| 03:08 PM | $167.61 | Up $0.06 | $167.64 | $167.56 | 6,460 |
| 03:07 PM | $167.56 | Up $0.02 | $167.62 | $167.54 | 8,684 |
| 03:06 PM | $167.54 | Up $0.03 | $167.55 | $167.50 | 5,810 |
| 03:05 PM | $167.51 | Up $0.03 | $167.52 | $167.45 | 10,843 |
| 03:04 PM | $167.48 | Down $ -0.05 | $167.52 | $167.47 | 10,214 |
| 03:03 PM | $167.53 | Up $0.03 | $167.54 | $167.46 | 9,346 |
| 03:02 PM | $167.50 | Up $0.02 | $167.52 | $167.44 | 110,234 |
| 03:01 PM | $167.48 | Up $0.09 | $167.49 | $167.37 | 5,455 |
| 03:00 PM | $167.39 | Up $0.04 | $167.44 | $167.32 | 30,789 |
| 02:59 PM | $167.35 | Down $ -0.01 | $167.39 | $167.35 | 8,605 |
| 02:58 PM | $167.36 | Up $0.00 | $167.39 | $167.36 | 7,496 |
| 02:57 PM | $167.36 | Up $0.00 | $167.37 | $167.34 | 11,125 |
| 02:56 PM | $167.36 | Up $0.00 | $167.40 | $167.36 | 4,505 |
| 02:55 PM | $167.36 | Down $ -0.05 | $167.42 | $167.36 | 5,901 |
| 02:54 PM | $167.41 | Up $0.03 | $167.46 | $167.39 | 6,967 |
| 02:53 PM | $167.38 | Down $ -0.06 | $167.43 | $167.37 | 4,581 |
| 02:52 PM | $167.44 | Up $0.03 | $167.45 | $167.40 | 4,337 |
| 02:51 PM | $167.41 | Down $ -0.01 | $167.41 | $167.39 | 8,455 |
| 02:50 PM | $167.42 | Up $0.06 | $167.46 | $167.36 | 29,479 |
| 02:49 PM | $167.36 | Down $ -0.06 | $167.42 | $167.36 | 7,247 |
| 02:48 PM | $167.42 | Up $0.04 | $167.44 | $167.40 | 7,673 |
| 02:47 PM | $167.38 | Up $0.00 | $167.39 | $167.34 | 6,366 |
| 02:46 PM | $167.38 | Up $0.09 | $167.38 | $167.31 | 6,325 |
| 02:45 PM | $167.29 | Down $ -0.01 | $167.31 | $167.26 | 9,272 |
| 02:44 PM | $167.30 | Up $0.00 | $167.32 | $167.30 | 5,050 |
| 02:43 PM | $167.30 | Down $ -0.03 | $167.36 | $167.30 | 6,779 |
| 02:42 PM | $167.33 | Down $ -0.01 | $167.33 | $167.30 | 9,873 |
| 02:41 PM | $167.34 | Down $ -0.03 | $167.37 | $167.31 | 63,002 |
| 02:40 PM | $167.37 | Up $0.06 | $167.37 | $167.31 | 5,492 |
| 02:39 PM | $167.32 | Down $ -0.02 | $167.33 | $167.30 | 5,669 |
| 02:38 PM | $167.34 | Up $0.01 | $167.35 | $167.29 | 5,274 |
| 02:37 PM | $167.33 | Down $ -0.02 | $167.36 | $167.32 | 5,314 |
| 02:36 PM | $167.34 | Up $0.06 | $167.35 | $167.28 | 4,620 |
| 02:35 PM | $167.28 | Up $0.03 | $167.29 | $167.21 | 7,843 |
| 02:34 PM | $167.24 | Down $ -0.06 | $167.32 | $167.24 | 4,773 |
| 02:33 PM | $167.31 | Down $ -0.08 | $167.39 | $167.29 | 9,880 |
| 02:32 PM | $167.39 | Up $0.01 | $167.40 | $167.37 | 3,710 |
| 02:31 PM | $167.38 | Up $0.03 | $167.38 | $167.34 | 8,497 |
| 02:30 PM | $167.35 | Up $0.02 | $167.35 | $167.33 | 2,327 |
| 02:29 PM | $167.33 | Down $ -0.04 | $167.37 | $167.30 | 7,155 |
| 02:28 PM | $167.37 | Down $ -0.01 | $167.42 | $167.35 | 5,878 |
| 02:27 PM | $167.39 | Up $0.10 | $167.39 | $167.29 | 6,632 |
| 02:26 PM | $167.28 | Down $0.00 | $167.29 | $167.25 | 6,239 |
| 02:25 PM | $167.28 | Up $0.03 | $167.29 | $167.25 | 4,916 |
| 02:24 PM | $167.25 | Up $0.06 | $167.26 | $167.19 | 8,308 |
| 02:23 PM | $167.19 | Up $0.09 | $167.20 | $167.11 | 5,009 |
| 02:22 PM | $167.10 | Up $0.00 | $167.11 | $167.07 | 6,133 |
| 02:21 PM | $167.10 | Up $0.03 | $167.10 | $167.04 | 6,477 |
| 02:20 PM | $167.07 | Up $0.03 | $167.11 | $167.06 | 3,452 |
| 02:19 PM | $167.04 | Down $ -0.01 | $167.05 | $167.03 | 9,275 |
| 02:18 PM | $167.05 | Up $0.05 | $167.06 | $166.98 | 9,631 |
| 02:17 PM | $167.00 | Down $ -0.01 | $167.03 | $167.00 | 9,656 |
| 02:16 PM | $167.01 | Down $ -0.08 | $167.09 | $167.00 | 8,828 |
| 02:15 PM | $167.09 | Up $0.03 | $167.09 | $167.04 | 6,902 |
| 02:14 PM | $167.05 | Up $0.00 | $167.07 | $167.02 | 3,719 |
| 02:13 PM | $167.05 | Up $0.06 | $167.05 | $166.99 | 11,279 |
| 02:12 PM | $166.99 | Down $ -0.10 | $167.08 | $166.99 | 7,267 |
| 02:11 PM | $167.09 | Up $0.03 | $167.09 | $167.07 | 8,579 |
| 02:10 PM | $167.06 | Down $ -0.06 | $167.12 | $167.02 | 24,470 |
| 02:09 PM | $167.12 | Down $ -0.06 | $167.18 | $167.11 | 5,625 |
| 02:08 PM | $167.18 | Up $0.08 | $167.18 | $167.10 | 8,822 |
| 02:07 PM | $167.10 | Down $ -0.03 | $167.15 | $167.10 | 8,569 |
| 02:06 PM | $167.13 | Up $0.05 | $167.14 | $167.08 | 6,134 |
| 02:05 PM | $167.08 | Down $ -0.01 | $167.12 | $167.08 | 6,093 |
| 02:04 PM | $167.09 | Up $0.03 | $167.09 | $167.05 | 16,496 |
| 02:03 PM | $167.06 | Down $ -0.02 | $167.09 | $167.05 | 5,884 |
| 02:02 PM | $167.08 | Up $0.01 | $167.14 | $167.06 | 4,969 |
| 02:01 PM | $167.07 | Down $ -0.02 | $167.10 | $167.03 | 4,428 |
| 02:00 PM | $167.09 | Up $0.03 | $167.10 | $167.02 | 8,517 |
| 01:59 PM | $167.06 | Up $0.01 | $167.09 | $167.03 | 7,237 |
| 01:58 PM | $167.05 | Up $0.10 | $167.05 | $166.96 | 7,682 |
| 01:57 PM | $166.95 | Up $0.01 | $166.97 | $166.93 | 2,200 |
| 01:56 PM | $166.94 | Up $0.04 | $166.94 | $166.91 | 3,335 |
| 01:55 PM | $166.90 | Up $0.03 | $166.90 | $166.86 | 4,891 |
| 01:54 PM | $166.87 | Up $0.00 | $166.91 | $166.87 | 4,737 |
| 01:53 PM | $166.87 | Up $0.01 | $166.90 | $166.85 | 6,862 |
| 01:52 PM | $166.86 | Up $0.03 | $166.86 | $166.83 | 5,261 |
| 01:51 PM | $166.83 | Down $0.00 | $166.88 | $166.82 | 26,927 |
| 01:50 PM | $166.84 | Up $0.06 | $166.84 | $166.77 | 6,056 |
| 01:49 PM | $166.77 | Down $ -0.02 | $166.78 | $166.74 | 4,088 |
| 01:48 PM | $166.79 | Up $0.02 | $166.80 | $166.77 | 6,179 |
| 01:47 PM | $166.77 | Up $0.04 | $166.80 | $166.72 | 8,465 |
| 01:46 PM | $166.73 | Up $0.04 | $166.74 | $166.69 | 8,167 |
| 01:45 PM | $166.69 | Down $ -0.02 | $166.71 | $166.67 | 48,702 |
| 01:44 PM | $166.71 | Up $0.03 | $166.74 | $166.68 | 4,188 |
| 01:43 PM | $166.68 | Up $0.07 | $166.69 | $166.57 | 14,475 |
| 01:42 PM | $166.61 | Down $ -0.12 | $166.72 | $166.61 | 2,990 |
| 01:41 PM | $166.73 | Up $0.03 | $166.74 | $166.71 | 10,914 |
| 01:40 PM | $166.70 | Up $0.00 | $166.73 | $166.68 | 10,732 |
| 01:39 PM | $166.70 | Up $0.06 | $166.71 | $166.65 | 4,800 |
| 01:38 PM | $166.64 | Up $0.06 | $166.65 | $166.59 | 6,979 |
| 01:37 PM | $166.58 | Up $0.01 | $166.58 | $166.51 | 3,669 |
| 01:36 PM | $166.57 | Up $0.04 | $166.57 | $166.48 | 7,514 |
| 01:35 PM | $166.53 | Down $ -0.03 | $166.57 | $166.52 | 6,566 |
| 01:34 PM | $166.56 | Up $0.09 | $166.56 | $166.47 | 7,838 |
| 01:33 PM | $166.47 | Down $ -0.02 | $166.51 | $166.47 | 5,772 |
| 01:32 PM | $166.49 | Up $0.07 | $166.49 | $166.43 | 9,929 |
| 01:31 PM | $166.42 | Down $ -0.04 | $166.52 | $166.42 | 12,676 |
| 01:30 PM | $166.46 | Down $ -0.02 | $166.54 | $166.45 | 23,633 |
| 01:29 PM | $166.48 | Down $ -0.09 | $166.57 | $166.48 | 7,532 |
| 01:28 PM | $166.57 | Down $ -0.15 | $166.71 | $166.57 | 21,781 |
| 01:27 PM | $166.72 | Down $ -0.06 | $166.78 | $166.71 | 35,058 |
| 01:26 PM | $166.78 | Up $0.07 | $166.80 | $166.71 | 120,369 |
| 01:25 PM | $166.71 | Down $ -0.01 | $166.74 | $166.69 | 7,446 |
| 01:24 PM | $166.72 | Up $0.05 | $166.72 | $166.68 | 548 |
| 01:23 PM | $166.67 | Up $0.01 | $166.68 | $166.66 | 1,773 |
| 01:22 PM | $166.66 | Down $ -0.05 | $166.67 | $166.66 | 766 |
| 01:21 PM | $166.71 | Up $0.02 | $166.73 | $166.69 | 1,956 |
| 01:20 PM | $166.69 | Down $ -0.03 | $166.72 | $166.67 | 4,557 |
| 01:19 PM | $166.72 | Down $ -0.02 | $166.76 | $166.72 | 4,332 |
| 01:18 PM | $166.74 | Up $0.06 | $166.74 | $166.67 | 1,500 |
| 01:17 PM | $166.68 | Down $ -0.02 | $166.70 | $166.68 | 1,100 |
| 01:16 PM | $166.70 | Up $0.03 | $166.77 | $166.66 | 3,470 |
| 01:15 PM | $166.67 | Up $0.06 | $166.68 | $166.56 | 3,521 |
| 01:14 PM | $166.61 | Down $ -0.07 | $166.68 | $166.61 | 6,485 |
| 01:13 PM | $166.68 | Up $0.01 | $166.73 | $166.64 | 6,879 |
| 01:12 PM | $166.67 | Up $0.02 | $166.69 | $166.65 | 1,610 |
| 01:11 PM | $166.65 | Down $ -0.02 | $166.68 | $166.62 | 3,575 |
| 01:10 PM | $166.67 | Down $ -0.05 | $166.72 | $166.62 | 12,817 |
| 01:09 PM | $166.72 | Down $ -0.07 | $166.80 | $166.72 | 4,894 |
| 01:08 PM | $166.79 | Up $0.02 | $166.80 | $166.75 | 8,824 |
| 01:07 PM | $166.77 | Down $ -0.10 | $166.86 | $166.76 | 17,252 |
| 01:06 PM | $166.88 | Up $0.03 | $166.93 | $166.85 | 23,514 |
| 01:05 PM | $166.85 | Up $0.00 | $166.88 | $166.82 | 16,281 |
| 01:04 PM | $166.85 | Down $ -0.11 | $167.00 | $166.85 | 110,855 |
| 01:03 PM | $166.96 | Up $0.11 | $166.96 | $166.85 | 4,299 |
| 01:02 PM | $166.85 | Down $ -0.16 | $167.00 | $166.83 | 13,077 |
| 01:01 PM | $167.01 | Up $0.01 | $167.01 | $166.97 | 9,687 |
| 01:00 PM | $167.00 | Up $0.07 | $167.00 | $166.92 | 12,563 |
| 12:59 PM | $166.93 | Up $0.05 | $166.94 | $166.90 | 1,034 |
| 12:58 PM | $166.89 | Down $0.00 | $166.90 | $166.85 | 2,070 |
| 12:57 PM | $166.89 | Up $0.00 | $166.89 | $166.84 | 4,984 |
| 12:56 PM | $166.89 | Down $ -0.06 | $166.96 | $166.88 | 21,700 |
| 12:55 PM | $166.94 | Down $ -0.12 | $167.04 | $166.94 | 4,502 |
| 12:54 PM | $167.06 | Up $0.05 | $167.11 | $167.02 | 2,451 |
| 12:53 PM | $167.01 | Down $ -0.04 | $167.06 | $167.00 | 2,449 |
| 12:52 PM | $167.05 | Down $ -0.06 | $167.11 | $167.05 | 1,223 |
| 12:51 PM | $167.11 | Down $ -0.08 | $167.18 | $167.11 | 3,761 |
| 12:50 PM | $167.19 | Up $0.01 | $167.20 | $167.14 | 10,605 |
| 12:49 PM | $167.18 | Up $0.01 | $167.20 | $167.17 | 3,895 |
| 12:48 PM | $167.17 | Up $0.06 | $167.18 | $167.11 | 3,365 |
| 12:47 PM | $167.11 | Up $0.01 | $167.13 | $167.07 | 4,161 |
| 12:46 PM | $167.10 | Up $0.04 | $167.10 | $167.04 | 3,425 |
| 12:45 PM | $167.06 | Down $ -0.02 | $167.09 | $167.05 | 800 |
| 12:44 PM | $167.08 | Down $ -0.01 | $167.11 | $167.07 | 25,110 |
| 12:43 PM | $167.09 | Up $0.09 | $167.10 | $167.00 | 1,808 |
| 12:42 PM | $167.00 | Down $ -0.05 | $167.05 | $167.00 | 2,116 |
| 12:41 PM | $167.05 | Up $0.01 | $167.06 | $167.05 | 576 |
| 12:40 PM | $167.04 | Up $0.02 | $167.04 | $166.99 | 1,626 |
| 12:39 PM | $167.02 | Up $0.08 | $167.05 | $166.95 | 2,697 |
| 12:38 PM | $166.94 | Up $0.01 | $166.96 | $166.90 | 1,600 |
| 12:37 PM | $166.93 | Down $ -0.14 | $167.05 | $166.92 | 9,534 |
| 12:36 PM | $167.07 | Up $0.01 | $167.08 | $167.07 | 200 |
| 12:35 PM | $167.06 | Up $0.16 | $167.06 | $166.91 | 3,075 |
| 12:34 PM | $166.91 | Down $ -0.03 | $166.96 | $166.89 | 2,004 |
| 12:33 PM | $166.94 | Down $ -0.07 | $167.01 | $166.92 | 3,407 |
| 12:32 PM | $167.01 | Up $0.02 | $167.03 | $167.00 | 4,743 |
| 12:31 PM | $166.99 | Up $0.00 | $167.01 | $166.97 | 2,456 |
| 12:30 PM | $166.99 | Up $0.11 | $166.99 | $166.89 | 7,185 |
| 12:29 PM | $166.88 | Down $ -0.02 | $166.91 | $166.86 | 3,250 |
| 12:28 PM | $166.90 | Up $0.06 | $166.90 | $166.80 | 8,639 |
| 12:27 PM | $166.84 | Down $ -0.05 | $166.88 | $166.82 | 18,934 |
| 12:26 PM | $166.89 | Down $ -0.09 | $166.93 | $166.89 | 2,345 |
| 12:25 PM | $166.98 | Down $ -0.05 | $167.00 | $166.96 | 1,925 |
| 12:24 PM | $167.03 | Up $0.01 | $167.04 | $167.00 | 5,018 |
| 12:23 PM | $167.02 | Up $0.06 | $167.02 | $166.93 | 4,164 |
| 12:22 PM | $166.96 | Down $ -0.06 | $166.98 | $166.95 | 5,793 |
| 12:21 PM | $167.02 | Down $ -0.06 | $167.08 | $167.02 | 4,114 |
| 12:20 PM | $167.08 | Down $ -0.02 | $167.12 | $167.08 | 2,166 |
| 12:19 PM | $167.10 | Up $0.05 | $167.11 | $167.03 | 5,331 |
| 12:18 PM | $167.05 | Down $ -0.03 | $167.09 | $167.04 | 4,304 |
| 12:17 PM | $167.08 | Up $0.00 | $167.12 | $167.05 | 27,066 |
| 12:16 PM | $167.08 | Up $0.01 | $167.08 | $167.05 | 7,126 |
| 12:15 PM | $167.07 | Up $0.13 | $167.07 | $166.94 | 6,062 |
| 12:14 PM | $166.94 | Up $0.05 | $166.94 | $166.87 | 10,314 |
| 12:13 PM | $166.89 | Up $0.03 | $166.89 | $166.83 | 5,819 |
| 12:12 PM | $166.86 | Down $ -0.03 | $166.91 | $166.84 | 5,044 |
| 12:11 PM | $166.89 | Down $ -0.03 | $166.93 | $166.86 | 4,769 |
| 12:10 PM | $166.92 | Up $0.02 | $166.93 | $166.89 | 10,570 |
| 12:09 PM | $166.90 | Up $0.00 | $166.94 | $166.88 | 4,599 |
| 12:08 PM | $166.90 | Up $0.01 | $166.94 | $166.90 | 5,966 |
| 12:07 PM | $166.89 | Down $ -0.09 | $166.99 | $166.88 | 7,947 |
| 12:06 PM | $166.98 | Down $ -0.05 | $167.02 | $166.92 | 17,158 |
| 12:05 PM | $167.03 | Up $0.02 | $167.04 | $166.93 | 17,341 |
| 12:04 PM | $167.02 | Down $ -0.03 | $167.06 | $167.01 | 6,462 |
| 12:03 PM | $167.04 | Up $0.00 | $167.05 | $167.03 | 3,055 |
| 12:02 PM | $167.04 | Down $ -0.01 | $167.16 | $167.04 | 4,649 |
| 12:01 PM | $167.05 | Down $ -0.18 | $167.27 | $167.05 | 10,600 |
| 12:00 PM | $167.23 | Down $ -0.06 | $167.34 | $167.22 | 11,525 |
| 11:59 AM | $167.29 | Down $ -0.06 | $167.32 | $167.25 | 7,463 |
| 11:58 AM | $167.35 | Up $0.12 | $167.35 | $167.21 | 8,207 |
| 11:57 AM | $167.23 | Down $ -0.05 | $167.29 | $167.21 | 6,298 |
| 11:56 AM | $167.28 | Down $ -0.10 | $167.39 | $167.28 | 3,487 |
| 11:55 AM | $167.38 | Up $0.00 | $167.43 | $167.34 | 8,882 |
| 11:54 AM | $167.38 | Down $ -0.13 | $167.48 | $167.36 | 6,840 |
| 11:53 AM | $167.51 | Down $ -0.03 | $167.54 | $167.49 | 7,551 |
| 11:52 AM | $167.53 | Up $0.15 | $167.53 | $167.38 | 6,240 |
| 11:51 AM | $167.38 | Down $ -0.02 | $167.39 | $167.33 | 10,890 |
| 11:50 AM | $167.40 | Up $0.01 | $167.42 | $167.34 | 5,552 |
| 11:49 AM | $167.39 | Up $0.02 | $167.40 | $167.36 | 2,876 |
| 11:48 AM | $167.37 | Down $ -0.04 | $167.45 | $167.35 | 3,293 |
| 11:47 AM | $167.41 | Down $ -0.02 | $167.43 | $167.36 | 2,820 |
| 11:46 AM | $167.43 | Up $0.01 | $167.46 | $167.33 | 25,104 |
| 11:45 AM | $167.42 | Up $0.01 | $167.46 | $167.39 | 95,225 |
| 11:44 AM | $167.41 | Down $ -0.16 | $167.57 | $167.40 | 16,812 |
| 11:43 AM | $167.57 | Down $ -0.05 | $167.62 | $167.57 | 9,239 |
| 11:42 AM | $167.62 | Up $0.03 | $167.65 | $167.58 | 7,707 |
| 11:41 AM | $167.59 | Up $0.00 | $167.65 | $167.57 | 7,442 |
| 11:40 AM | $167.59 | Up $0.11 | $167.60 | $167.48 | 21,628 |
| 11:39 AM | $167.48 | Down $ -0.04 | $167.51 | $167.43 | 7,375 |
| 11:38 AM | $167.52 | Up $0.02 | $167.53 | $167.49 | 2,538 |
| 11:37 AM | $167.50 | Up $0.05 | $167.50 | $167.41 | 4,441 |
| 11:36 AM | $167.45 | Up $0.13 | $167.46 | $167.34 | 4,812 |
| 11:35 AM | $167.32 | Up $0.01 | $167.33 | $167.25 | 7,320 |
| 11:34 AM | $167.31 | Down $ -0.11 | $167.43 | $167.31 | 2,305 |
| 11:33 AM | $167.42 | Down $ -0.05 | $167.48 | $167.42 | 4,044 |
| 11:32 AM | $167.47 | Up $0.02 | $167.47 | $167.42 | 5,965 |
| 11:31 AM | $167.45 | Up $0.04 | $167.45 | $167.31 | 3,722 |
| 11:30 AM | $167.41 | Up $0.08 | $167.41 | $167.31 | 10,711 |
| 11:29 AM | $167.33 | Up $0.02 | $167.36 | $167.29 | 16,485 |
| 11:28 AM | $167.31 | Down $ -0.07 | $167.43 | $167.30 | 49,015 |
| 11:27 AM | $167.38 | Down $ -0.08 | $167.49 | $167.38 | 4,447 |
| 11:26 AM | $167.46 | Up $0.03 | $167.52 | $167.43 | 9,501 |
| 11:25 AM | $167.43 | Down $ -0.12 | $167.53 | $167.41 | 42,502 |
| 11:24 AM | $167.55 | Down $ -0.07 | $167.62 | $167.52 | 16,758 |
| 11:23 AM | $167.62 | Up $0.01 | $167.66 | $167.54 | 11,674 |
| 11:22 AM | $167.61 | Down $ -0.09 | $167.68 | $167.59 | 48,933 |
| 11:21 AM | $167.70 | Down $ -0.17 | $167.84 | $167.64 | 99,424 |
| 11:20 AM | $167.87 | Down $ -0.01 | $167.89 | $167.82 | 30,378 |
| 11:19 AM | $167.88 | Down $ -0.02 | $167.91 | $167.85 | 8,276 |
| 11:18 AM | $167.90 | Up $0.01 | $167.91 | $167.85 | 1,111 |
| 11:17 AM | $167.89 | Down $ -0.02 | $167.96 | $167.85 | 1,731 |
| 11:16 AM | $167.91 | Up $0.00 | $167.95 | $167.91 | 1,827 |
| 11:15 AM | $167.91 | Down $ -0.10 | $168.01 | $167.89 | 2,851 |
| 11:14 AM | $168.01 | Down $ -0.05 | $168.09 | $168.01 | 6,710 |
| 11:13 AM | $168.06 | Up $0.08 | $168.07 | $167.96 | 37,082 |
| 11:12 AM | $167.98 | Down $ -0.01 | $167.98 | $167.95 | 733 |
| 11:11 AM | $167.99 | Up $0.18 | $167.99 | $167.81 | 59,700 |
| 11:10 AM | $167.81 | Down $ -0.09 | $167.93 | $167.81 | 1,701 |
| 11:09 AM | $167.90 | Down $ -0.04 | $167.92 | $167.86 | 11,019 |
| 11:08 AM | $167.94 | Down $ -0.08 | $168.00 | $167.93 | 1,787 |
| 11:07 AM | $168.02 | Down $ -0.05 | $168.06 | $168.01 | 600 |
| 11:06 AM | $168.07 | Down $ -0.10 | $168.16 | $168.07 | 2,061 |
| 11:05 AM | $168.17 | Up $0.00 | $168.21 | $168.17 | 15,034 |
| 11:04 AM | $168.17 | Down $ -0.05 | $168.24 | $168.17 | 1,091 |
| 11:03 AM | $168.22 | Down $ -0.02 | $168.23 | $168.17 | 1,800 |
| 11:02 AM | $168.24 | Down $ -0.03 | $168.29 | $168.20 | 11,342 |
| 11:01 AM | $168.27 | Up $0.13 | $168.28 | $168.17 | 7,530 |
| 11:00 AM | $168.14 | Down $ -0.04 | $168.24 | $168.14 | 2,272 |
| 10:59 AM | $168.18 | Up $0.04 | $168.20 | $168.15 | 1,694 |
| 10:58 AM | $168.14 | Down $ -0.07 | $168.26 | $168.12 | 7,959 |
| 10:57 AM | $168.21 | Down $ -0.04 | $168.24 | $168.16 | 1,900 |
| 10:56 AM | $168.25 | Down $ -0.01 | $168.29 | $168.18 | 3,674 |
| 10:55 AM | $168.26 | Down $0.00 | $168.29 | $168.24 | 4,289 |
| 10:54 AM | $168.26 | Up $0.06 | $168.28 | $168.20 | 1,849 |
| 10:53 AM | $168.20 | Down $ -0.10 | $168.34 | $168.19 | 12,940 |
| 10:52 AM | $168.30 | Down $ -0.06 | $168.43 | $168.29 | 2,574 |
| 10:51 AM | $168.36 | Up $0.04 | $168.37 | $168.27 | 16,711 |
| 10:50 AM | $168.32 | Down $ -0.13 | $168.48 | $168.32 | 2,222 |
| 10:49 AM | $168.45 | Up $0.01 | $168.48 | $168.42 | 2,304 |
| 10:48 AM | $168.44 | Up $0.04 | $168.46 | $168.38 | 1,100 |
| 10:47 AM | $168.40 | Down $ -0.02 | $168.45 | $168.40 | 9,889 |
| 10:46 AM | $168.42 | Up $0.02 | $168.42 | $168.37 | 3,037 |
| 10:45 AM | $168.40 | Up $0.05 | $168.40 | $168.33 | 3,124 |
| 10:44 AM | $168.35 | Up $0.03 | $168.38 | $168.33 | 2,750 |
| 10:43 AM | $168.33 | Up $0.06 | $168.34 | $168.21 | 16,871 |
| 10:42 AM | $168.26 | Up $0.17 | $168.26 | $168.09 | 9,190 |
| 10:41 AM | $168.09 | Down $ -0.17 | $168.25 | $168.03 | 25,245 |
| 10:40 AM | $168.26 | Down $ -0.03 | $168.37 | $168.24 | 11,200 |
| 10:39 AM | $168.30 | Down $ -0.05 | $168.39 | $168.30 | 3,211 |
| 10:38 AM | $168.35 | Up $0.00 | $168.37 | $168.30 | 8,517 |
| 10:37 AM | $168.34 | Up $0.08 | $168.38 | $168.27 | 11,669 |
| 10:36 AM | $168.26 | Up $0.12 | $168.26 | $168.10 | 3,950 |
| 10:35 AM | $168.14 | Up $0.03 | $168.15 | $168.10 | 4,910 |
| 10:34 AM | $168.11 | Up $0.08 | $168.14 | $168.07 | 4,863 |
| 10:33 AM | $168.04 | Down $0.00 | $168.10 | $168.02 | 6,709 |
| 10:32 AM | $168.04 | Up $0.05 | $168.09 | $167.92 | 20,016 |
| 10:31 AM | $167.99 | Down $ -0.13 | $168.13 | $167.98 | 17,051 |
| 10:30 AM | $168.12 | Down $ -0.16 | $168.32 | $168.11 | 18,966 |
| 10:29 AM | $168.27 | Down $ -0.14 | $168.41 | $168.22 | 23,126 |
| 10:28 AM | $168.41 | Down $ -0.02 | $168.45 | $168.37 | 7,296 |
| 10:27 AM | $168.43 | Down $ -0.02 | $168.44 | $168.35 | 19,905 |
| 10:26 AM | $168.45 | Down $ -0.09 | $168.57 | $168.42 | 7,311 |
| 10:25 AM | $168.54 | Up $0.02 | $168.58 | $168.54 | 6,370 |
| 10:24 AM | $168.52 | Up $0.14 | $168.54 | $168.37 | 5,516 |
| 10:23 AM | $168.38 | Down $ -0.10 | $168.46 | $168.34 | 9,438 |
| 10:22 AM | $168.48 | Down $ -0.01 | $168.52 | $168.48 | 2,721 |
| 10:21 AM | $168.49 | Up $0.02 | $168.54 | $168.47 | 17,380 |
| 10:20 AM | $168.47 | Up $0.14 | $168.47 | $168.32 | 7,725 |
| 10:19 AM | $168.33 | Up $0.05 | $168.33 | $168.25 | 4,624 |
| 10:18 AM | $168.28 | Up $0.06 | $168.32 | $168.23 | 5,349 |
| 10:17 AM | $168.22 | Up $0.02 | $168.28 | $168.21 | 3,569 |
| 10:16 AM | $168.20 | Up $0.03 | $168.26 | $168.14 | 17,396 |
| 10:15 AM | $168.17 | Up $0.04 | $168.18 | $168.12 | 12,828 |
| 10:14 AM | $168.13 | Up $0.02 | $168.17 | $168.10 | 27,932 |
| 10:13 AM | $168.11 | Down $ -0.01 | $168.14 | $168.11 | 2,035 |
| 10:12 AM | $168.12 | Up $0.10 | $168.16 | $168.03 | 11,305 |
| 10:11 AM | $168.02 | Down $ -0.10 | $168.12 | $168.02 | 14,332 |
| 10:10 AM | $168.12 | Up $0.01 | $168.13 | $168.05 | 11,325 |
| 10:09 AM | $168.11 | Down $ -0.01 | $168.14 | $168.04 | 10,548 |
| 10:08 AM | $168.12 | Up $0.03 | $168.12 | $168.06 | 5,241 |
| 10:07 AM | $168.09 | Down $ -0.09 | $168.25 | $168.09 | 7,305 |
| 10:06 AM | $168.18 | Down $ -0.02 | $168.25 | $168.07 | 6,665 |
| 10:05 AM | $168.20 | Up $0.06 | $168.24 | $168.14 | 6,175 |
| 10:04 AM | $168.14 | Up $0.13 | $168.14 | $168.03 | 6,115 |
| 10:03 AM | $168.01 | Up $0.06 | $168.04 | $167.96 | 12,569 |
| 10:02 AM | $167.95 | Up $0.06 | $168.00 | $167.80 | 6,000 |
| 10:01 AM | $167.89 | Up $0.05 | $167.89 | $167.83 | 3,800 |
| 10:00 AM | $167.84 | Down $ -0.01 | $167.84 | $167.76 | 8,622 |
| 09:59 AM | $167.85 | Down $ -0.06 | $167.90 | $167.83 | 2,242 |
| 09:58 AM | $167.91 | Down $ -0.16 | $168.06 | $167.89 | 5,228 |
| 09:57 AM | $168.08 | Down $ -0.08 | $168.11 | $168.04 | 7,422 |
| 09:56 AM | $168.15 | Up $0.02 | $168.18 | $168.12 | 8,909 |
| 09:55 AM | $168.13 | Down $ -0.03 | $168.13 | $168.07 | 4,289 |
| 09:54 AM | $168.16 | Up $0.00 | $168.21 | $168.16 | 3,561 |
| 09:53 AM | $168.15 | Down $ -0.16 | $168.22 | $168.15 | 1,224 |
| 09:52 AM | $168.31 | Up $0.07 | $168.33 | $168.20 | 2,166 |
| 09:51 AM | $168.24 | Down $ -0.10 | $168.31 | $168.21 | 3,871 |
| 09:50 AM | $168.34 | Down $ -0.03 | $168.41 | $168.28 | 6,276 |
| 09:49 AM | $168.37 | Down $ -0.05 | $168.42 | $168.20 | 111,545 |
| 09:48 AM | $168.42 | Down $ -0.11 | $168.57 | $168.42 | 6,410 |
| 09:47 AM | $168.53 | Up $0.01 | $168.57 | $168.52 | 2,619 |
| 09:46 AM | $168.52 | Up $0.03 | $168.57 | $168.46 | 15,626 |
| 09:45 AM | $168.49 | Down $ -0.09 | $168.58 | $168.44 | 18,851 |
| 09:44 AM | $168.58 | Down $ -0.06 | $168.64 | $168.56 | 3,897 |
| 09:43 AM | $168.64 | Up $0.00 | $168.65 | $168.59 | 17,199 |
| 09:42 AM | $168.64 | Up $0.00 | $168.68 | $168.59 | 12,902 |
| 09:41 AM | $168.64 | Up $0.09 | $168.64 | $168.54 | 10,958 |
| 09:40 AM | $168.55 | Up $0.26 | $168.55 | $168.29 | 51,175 |
| 09:39 AM | $168.29 | Down $ -0.26 | $168.52 | $168.29 | 8,578 |
| 09:38 AM | $168.55 | Up $0.11 | $168.58 | $168.46 | 15,963 |
| 09:37 AM | $168.44 | Up $0.12 | $168.44 | $168.26 | 1,761 |
| 09:36 AM | $168.32 | Up $0.06 | $168.47 | $168.25 | 35,437 |
| 09:35 AM | $168.26 | Down $ -0.09 | $168.38 | $168.20 | 80,888 |
| 09:34 AM | $168.35 | Up $0.17 | $168.36 | $168.18 | 28,330 |
| 09:33 AM | $168.18 | Down $ -0.25 | $168.40 | $168.18 | 30,616 |
| 09:32 AM | $168.43 | Up $0.17 | $168.43 | $168.24 | 12,525 |
| 09:31 AM | $168.26 | Up $0.26 | $168.27 | $168.03 | 49,865 |
| 09:30 AM | $168.00 | Up $0.55 | $168.04 | $167.66 | 6,127 |
| Previous close | $167.45 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28-04-2025 | $167.93 | $167.29 | $168.23 | $166.42 | 3,352,384 |
| 25-04-2025 | $167.45 | $166.77 | $167.64 | $166.43 | 2,510,509 |
| 24-04-2025 | $167.69 | $166.80 | $167.97 | $166.73 | 2,915,181 |
| 23-04-2025 | $164.90 | $165.42 | $166.00 | $164.34 | 3,448,068 |
| 22-04-2025 | $163.32 | $162.92 | $163.70 | $161.56 | 4,161,123 |
| 21-04-2025 | $159.39 | $158.44 | $159.52 | $157.71 | 3,096,383 |
| 17-04-2025 | $162.70 | $162.66 | $163.91 | $162.41 | 4,085,676 |
| 16-04-2025 | $161.46 | $163.33 | $163.42 | $160.21 | 5,699,597 |
| 15-04-2025 | $163.56 | $164.51 | $164.74 | $163.40 | 4,529,371 |
| 14-04-2025 | $164.09 | $162.88 | $164.95 | $162.47 | 6,437,290 |
| 11-04-2025 | $162.02 | $159.29 | $162.77 | $159.02 | 5,233,150 |
| 10-04-2025 | $159.61 | $158.02 | $161.37 | $155.48 | 11,149,799 |
| 09-04-2025 | $165.16 | $151.50 | $165.89 | $151.19 | 22,991,824 |
| 08-04-2025 | $152.93 | $158.85 | $159.12 | $150.79 | 8,133,655 |
| 07-04-2025 | $155.89 | $154.99 | $157.88 | $153.29 | 11,223,940 |
| 04-04-2025 | $157.12 | $159.62 | $160.36 | $156.94 | 14,607,309 |
| 03-04-2025 | $166.53 | $168.21 | $169.13 | $166.46 | 7,427,124 |
| 02-04-2025 | $174.86 | $173.94 | $175.39 | $173.76 | 3,114,119 |
| 01-04-2025 | $173.41 | $173.59 | $173.90 | $171.97 | 2,516,485 |
| 31-03-2025 | $173.22 | $171.87 | $173.99 | $171.34 | 3,830,025 |
| 28-03-2025 | $171.80 | $172.38 | $172.58 | $171.55 | 4,077,387 |
| 27-03-2025 | $174.49 | $174.47 | $175.15 | $173.98 | 2,331,380 |
| 26-03-2025 | $174.94 | $175.02 | $175.25 | $174.38 | 2,106,168 |
| 25-03-2025 | $175.27 | $175.32 | $175.62 | $174.53 | 2,335,848 |
| 24-03-2025 | $175.69 | $175.69 | $175.97 | $174.79 | 5,661,476 |
| 21-03-2025 | $173.84 | $172.83 | $174.18 | $172.74 | 3,436,976 |
| 20-03-2025 | $174.64 | $175.43 | $175.73 | $174.38 | 3,110,848 |
| 19-03-2025 | $175.32 | $174.98 | $176.21 | $173.84 | 4,096,687 |
| 18-03-2025 | $174.08 | $173.43 | $174.29 | $173.37 | 3,003,295 |
| 17-03-2025 | $174.99 | $174.30 | $175.64 | $174.15 | 5,184,050 |
Graphs are not available, please refer to the detailed table