Quotes and Market Data
Find a quote
Vanguard Utilities ETF
167.15 Up 0.32 (0.19 %)
Delayed : 2024/09/12 16:10:01
- Previous close $166.83
- Opening $167.29
- Price Ask $165.34
- Price Bid $165.34
- Size Bid 12
- Size Ask 12
- Today High $167.44
- Today Low $166.26
- 52 Weeks High $167.51
- 52 Weeks Low $118.81
- Volume 177,519
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $1.24
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : ARCX
- Ex Dividend Date : 2024/06/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $167.15 | Up $0.03 | $167.18 | $167.15 | 990 |
| 03:59 PM | $167.12 | Down $ -0.07 | $167.16 | $167.12 | 1,688 |
| 03:58 PM | $167.19 | Up $0.06 | $167.21 | $167.11 | 1,470 |
| 03:57 PM | $167.13 | Down $ -0.12 | $167.19 | $167.13 | 950 |
| 03:56 PM | $167.25 | Up $0.06 | $167.26 | $167.22 | 1,139 |
| 03:55 PM | $167.19 | Down $ -0.03 | $167.21 | $167.19 | 300 |
| 03:54 PM | $167.22 | Up $0.03 | $167.22 | $167.14 | 300 |
| 03:53 PM | $167.19 | Down $ -0.09 | $167.24 | $167.19 | 991 |
| 03:52 PM | $167.28 | Up $0.09 | $167.28 | $167.22 | 350 |
| 03:51 PM | $167.19 | Down $ -0.07 | $167.29 | $167.19 | 300 |
| 03:50 PM | $167.26 | Down $ -0.08 | $167.39 | $167.26 | 500 |
| 03:49 PM | $167.34 | Down $ -0.04 | $167.34 | $167.34 | 100 |
| 03:48 PM | $167.39 | Down $ -0.03 | $167.39 | $167.38 | 300 |
| 03:47 PM | $167.41 | Up $0.08 | $167.41 | $167.35 | 465 |
| 03:46 PM | $167.33 | Down $ -0.01 | $167.33 | $167.30 | 451 |
| 03:45 PM | $167.34 | Down $ -0.10 | $167.40 | $167.34 | 873 |
| 03:43 PM | $167.44 | Up $0.02 | $167.44 | $167.42 | 200 |
| 03:43 PM | $167.44 | Up $0.00 | $167.44 | $167.42 | 0 |
| 03:42 PM | $167.42 | Up $0.00 | $167.42 | $167.42 | 100 |
| 03:41 PM | $167.42 | Up $0.01 | $167.42 | $167.42 | 100 |
| 03:40 PM | $167.40 | Down $ -0.01 | $167.43 | $167.40 | 200 |
| 03:39 PM | $167.41 | Up $0.00 | $167.43 | $167.41 | 500 |
| 03:38 PM | $167.41 | Up $0.01 | $167.41 | $167.41 | 100 |
| 03:37 PM | $167.40 | Up $0.06 | $167.40 | $167.40 | 100 |
| 03:36 PM | $167.34 | Down $ -0.02 | $167.34 | $167.34 | 100 |
| 03:35 PM | $167.36 | Up $0.02 | $167.39 | $167.34 | 1,419 |
| 03:34 PM | $167.34 | Down $ -0.06 | $167.38 | $167.33 | 500 |
| 03:33 PM | $167.40 | Up $0.05 | $167.41 | $167.39 | 3,477 |
| 03:32 PM | $167.35 | Down $ -0.02 | $167.40 | $167.35 | 300 |
| 03:31 PM | $167.37 | Down $ -0.02 | $167.38 | $167.36 | 1,400 |
| 03:30 PM | $167.39 | Up $0.09 | $167.39 | $167.31 | 400 |
| 03:29 PM | $167.30 | Down $ -0.02 | $167.30 | $167.30 | 100 |
| 03:28 PM | $167.32 | Up $0.05 | $167.32 | $167.28 | 343 |
| 03:27 PM | $167.27 | Up $0.03 | $167.27 | $167.27 | 200 |
| 03:26 PM | $167.24 | Up $0.06 | $167.25 | $167.22 | 400 |
| 03:24 PM | $167.18 | Down $ -0.03 | $167.21 | $167.17 | 500 |
| 03:24 PM | $167.18 | Up $0.00 | $167.21 | $167.17 | 0 |
| 03:21 PM | $167.21 | Up $0.00 | $167.21 | $167.21 | 300 |
| 03:21 PM | $167.21 | Up $0.00 | $167.21 | $167.21 | 0 |
| 03:21 PM | $167.21 | Up $0.00 | $167.21 | $167.21 | 0 |
| 03:18 PM | $167.21 | Up $0.02 | $167.21 | $167.20 | 200 |
| 03:18 PM | $167.21 | Up $0.00 | $167.21 | $167.20 | 0 |
| 03:18 PM | $167.21 | Up $0.00 | $167.21 | $167.20 | 0 |
| 03:17 PM | $167.19 | Down $ -0.02 | $167.19 | $167.19 | 100 |
| 03:16 PM | $167.21 | Up $0.00 | $167.21 | $167.21 | 100 |
| 03:15 PM | $167.21 | Up $0.08 | $167.21 | $167.21 | 100 |
| 03:13 PM | $167.13 | Up $0.02 | $167.13 | $167.12 | 200 |
| 03:13 PM | $167.13 | Up $0.00 | $167.13 | $167.12 | 0 |
| 03:12 PM | $167.11 | Up $0.06 | $167.11 | $167.11 | 100 |
| 03:11 PM | $167.05 | Down $ -0.01 | $167.06 | $167.05 | 300 |
| 03:10 PM | $167.06 | Down $ -0.03 | $167.06 | $167.06 | 100 |
| 03:09 PM | $167.09 | Up $0.04 | $167.09 | $167.09 | 100 |
| 03:08 PM | $167.05 | Up $0.01 | $167.05 | $167.04 | 300 |
| 03:06 PM | $167.04 | Up $0.00 | $167.04 | $167.04 | 435 |
| 03:06 PM | $167.04 | Up $0.00 | $167.04 | $167.04 | 0 |
| 03:05 PM | $167.04 | Down $ -0.04 | $167.04 | $167.04 | 100 |
| 03:04 PM | $167.08 | Down $ -0.04 | $167.08 | $167.08 | 100 |
| 03:03 PM | $167.12 | Down $ -0.03 | $167.14 | $167.12 | 200 |
| 03:02 PM | $167.15 | Up $0.03 | $167.15 | $167.15 | 100 |
| 03:01 PM | $167.13 | Up $0.04 | $167.13 | $167.13 | 300 |
| 03:00 PM | $167.08 | Down $ -0.04 | $167.09 | $167.08 | 200 |
| 02:59 PM | $167.12 | Up $0.07 | $167.12 | $167.12 | 100 |
| 02:58 PM | $167.05 | Down $ -0.12 | $167.08 | $167.05 | 300 |
| 02:57 PM | $167.17 | Up $0.08 | $167.17 | $167.09 | 3,306 |
| 02:56 PM | $167.09 | Up $0.03 | $167.09 | $167.09 | 100 |
| 02:55 PM | $167.06 | Up $0.04 | $167.06 | $167.05 | 300 |
| 02:54 PM | $167.02 | Up $0.08 | $167.02 | $167.02 | 100 |
| 02:53 PM | $166.94 | Up $0.03 | $166.94 | $166.94 | 100 |
| 02:52 PM | $166.91 | Down $ -0.12 | $166.94 | $166.91 | 200 |
| 02:51 PM | $167.03 | Down $ -0.18 | $167.21 | $167.03 | 923 |
| 02:50 PM | $167.21 | Down $ -0.04 | $167.21 | $167.21 | 100 |
| 02:48 PM | $167.25 | Up $0.01 | $167.25 | $167.25 | 100 |
| 02:48 PM | $167.25 | Up $0.00 | $167.25 | $167.25 | 0 |
| 02:47 PM | $167.24 | Down $ -0.02 | $167.27 | $167.22 | 650 |
| 02:45 PM | $167.26 | Down $ -0.05 | $167.31 | $167.26 | 500 |
| 02:45 PM | $167.26 | Up $0.00 | $167.31 | $167.26 | 0 |
| 02:44 PM | $167.31 | Up $0.05 | $167.31 | $167.31 | 100 |
| 02:41 PM | $167.26 | Up $0.01 | $167.26 | $167.23 | 200 |
| 02:41 PM | $167.26 | Up $0.00 | $167.26 | $167.23 | 0 |
| 02:41 PM | $167.26 | Up $0.00 | $167.26 | $167.23 | 0 |
| 02:40 PM | $167.25 | Up $0.01 | $167.25 | $167.24 | 200 |
| 02:38 PM | $167.24 | Up $0.02 | $167.24 | $167.24 | 100 |
| 02:38 PM | $167.24 | Up $0.00 | $167.24 | $167.24 | 0 |
| 02:37 PM | $167.22 | Down $ -0.07 | $167.22 | $167.22 | 200 |
| 02:36 PM | $167.29 | Up $0.01 | $167.29 | $167.27 | 338 |
| 02:35 PM | $167.28 | Down $ -0.02 | $167.28 | $167.28 | 100 |
| 02:34 PM | $167.30 | Up $0.06 | $167.30 | $167.27 | 716 |
| 02:33 PM | $167.24 | Down $ -0.03 | $167.24 | $167.24 | 100 |
| 02:31 PM | $167.27 | Down $ -0.03 | $167.27 | $167.27 | 100 |
| 02:31 PM | $167.27 | Up $0.00 | $167.27 | $167.27 | 0 |
| 02:30 PM | $167.30 | Up $0.02 | $167.32 | $167.29 | 1,745 |
| 02:29 PM | $167.28 | Down $ -0.08 | $167.36 | $167.28 | 219 |
| 02:28 PM | $167.36 | Up $0.05 | $167.37 | $167.36 | 338 |
| 02:27 PM | $167.31 | Up $0.06 | $167.31 | $167.28 | 600 |
| 02:26 PM | $167.25 | Up $0.01 | $167.25 | $167.25 | 100 |
| 02:25 PM | $167.24 | Down $ -0.02 | $167.24 | $167.23 | 300 |
| 02:24 PM | $167.26 | Up $0.02 | $167.26 | $167.24 | 890 |
| 02:23 PM | $167.24 | Up $0.04 | $167.24 | $167.23 | 249 |
| 02:22 PM | $167.20 | Up $0.02 | $167.20 | $167.20 | 200 |
| 02:21 PM | $167.18 | Down $ -0.01 | $167.18 | $167.15 | 300 |
| 02:20 PM | $167.19 | Up $0.00 | $167.19 | $167.19 | 100 |
| 02:19 PM | $167.19 | Up $0.02 | $167.19 | $167.19 | 200 |
| 02:18 PM | $167.17 | Down $ -0.02 | $167.20 | $167.17 | 300 |
| 02:17 PM | $167.19 | Down $ -0.01 | $167.19 | $167.18 | 200 |
| 02:15 PM | $167.20 | Up $0.01 | $167.20 | $167.18 | 332 |
| 02:15 PM | $167.20 | Up $0.00 | $167.20 | $167.18 | 0 |
| 02:14 PM | $167.19 | Down $ -0.04 | $167.22 | $167.19 | 200 |
| 02:13 PM | $167.23 | Up $0.04 | $167.23 | $167.23 | 100 |
| 02:12 PM | $167.19 | Up $0.00 | $167.19 | $167.19 | 100 |
| 02:11 PM | $167.19 | Up $0.03 | $167.19 | $167.18 | 300 |
| 02:10 PM | $167.16 | Up $0.05 | $167.16 | $167.13 | 200 |
| 02:09 PM | $167.11 | Down $ -0.03 | $167.17 | $167.11 | 2,363 |
| 02:08 PM | $167.14 | Down $ -0.05 | $167.19 | $167.14 | 1,315 |
| 02:07 PM | $167.19 | Up $0.03 | $167.22 | $167.19 | 300 |
| 02:06 PM | $167.16 | Up $0.00 | $167.17 | $167.15 | 531 |
| 02:05 PM | $167.16 | Up $0.03 | $167.16 | $167.13 | 200 |
| 02:04 PM | $167.13 | Up $0.02 | $167.14 | $167.13 | 200 |
| 02:03 PM | $167.11 | Down $ -0.05 | $167.12 | $167.11 | 200 |
| 02:02 PM | $167.16 | Down $ -0.01 | $167.17 | $167.16 | 300 |
| 02:01 PM | $167.17 | Down $ -0.12 | $167.23 | $167.17 | 500 |
| 02:00 PM | $167.29 | Down $ -0.05 | $167.34 | $167.29 | 227 |
| 01:59 PM | $167.34 | Up $0.00 | $167.34 | $167.34 | 100 |
| 01:58 PM | $167.34 | Up $0.00 | $167.35 | $167.34 | 599 |
| 01:57 PM | $167.34 | Up $0.00 | $167.34 | $167.31 | 300 |
| 01:55 PM | $167.34 | Up $0.00 | $167.34 | $167.34 | 100 |
| 01:55 PM | $167.34 | Up $0.00 | $167.34 | $167.34 | 0 |
| 01:54 PM | $167.34 | Down $ -0.06 | $167.35 | $167.34 | 200 |
| 01:52 PM | $167.40 | Up $0.08 | $167.40 | $167.35 | 600 |
| 01:52 PM | $167.40 | Up $0.00 | $167.40 | $167.35 | 0 |
| 01:50 PM | $167.32 | Up $0.03 | $167.32 | $167.32 | 436 |
| 01:50 PM | $167.32 | Up $0.00 | $167.32 | $167.32 | 0 |
| 01:49 PM | $167.29 | Up $0.01 | $167.30 | $167.29 | 300 |
| 01:48 PM | $167.28 | Down $ -0.05 | $167.28 | $167.28 | 100 |
| 01:47 PM | $167.33 | Up $0.02 | $167.35 | $167.33 | 400 |
| 01:46 PM | $167.31 | Up $0.00 | $167.32 | $167.31 | 200 |
| 01:45 PM | $167.31 | Down $ -0.01 | $167.31 | $167.27 | 300 |
| 01:44 PM | $167.32 | Up $0.03 | $167.32 | $167.32 | 111 |
| 01:43 PM | $167.29 | Up $0.01 | $167.29 | $167.26 | 300 |
| 01:42 PM | $167.28 | Down $ -0.04 | $167.28 | $167.28 | 100 |
| 01:40 PM | $167.32 | Up $0.05 | $167.32 | $167.32 | 200 |
| 01:40 PM | $167.32 | Up $0.00 | $167.32 | $167.32 | 0 |
| 01:38 PM | $167.27 | Down $ -0.05 | $167.30 | $167.27 | 300 |
| 01:38 PM | $167.27 | Up $0.00 | $167.30 | $167.27 | 0 |
| 01:36 PM | $167.32 | Up $0.03 | $167.34 | $167.32 | 500 |
| 01:36 PM | $167.32 | Up $0.00 | $167.34 | $167.32 | 0 |
| 01:35 PM | $167.29 | Up $0.01 | $167.29 | $167.27 | 600 |
| 01:34 PM | $167.28 | Up $0.02 | $167.29 | $167.28 | 322 |
| 01:33 PM | $167.26 | Down $ -0.02 | $167.26 | $167.26 | 100 |
| 01:31 PM | $167.28 | Down $ -0.02 | $167.28 | $167.28 | 100 |
| 01:31 PM | $167.28 | Up $0.00 | $167.28 | $167.28 | 0 |
| 01:30 PM | $167.30 | Down $ -0.01 | $167.30 | $167.30 | 200 |
| 01:29 PM | $167.31 | Down $ -0.05 | $167.31 | $167.31 | 100 |
| 01:27 PM | $167.36 | Up $0.01 | $167.36 | $167.36 | 100 |
| 01:27 PM | $167.36 | Up $0.00 | $167.36 | $167.36 | 0 |
| 01:26 PM | $167.35 | Up $0.05 | $167.35 | $167.32 | 200 |
| 01:25 PM | $167.30 | Down $ -0.04 | $167.30 | $167.30 | 100 |
| 01:24 PM | $167.34 | Up $0.05 | $167.35 | $167.33 | 500 |
| 01:23 PM | $167.29 | Up $0.04 | $167.29 | $167.26 | 200 |
| 01:22 PM | $167.25 | Down $ -0.02 | $167.25 | $167.25 | 100 |
| 01:21 PM | $167.27 | Up $0.00 | $167.27 | $167.27 | 100 |
| 01:19 PM | $167.27 | Up $0.06 | $167.27 | $167.27 | 100 |
| 01:19 PM | $167.27 | Up $0.00 | $167.27 | $167.27 | 0 |
| 01:18 PM | $167.21 | Down $ -0.02 | $167.21 | $167.21 | 200 |
| 01:17 PM | $167.23 | Up $0.04 | $167.26 | $167.23 | 800 |
| 01:14 PM | $167.19 | Up $0.04 | $167.19 | $167.19 | 200 |
| 01:14 PM | $167.19 | Up $0.00 | $167.19 | $167.19 | 0 |
| 01:14 PM | $167.19 | Up $0.00 | $167.19 | $167.19 | 0 |
| 01:13 PM | $167.15 | Up $0.00 | $167.16 | $167.15 | 200 |
| 01:12 PM | $167.15 | Up $0.00 | $167.15 | $167.15 | 100 |
| 01:10 PM | $167.15 | Down $ -0.02 | $167.15 | $167.15 | 100 |
| 01:10 PM | $167.15 | Up $0.00 | $167.15 | $167.15 | 0 |
| 01:08 PM | $167.17 | Up $0.04 | $167.17 | $167.10 | 200 |
| 01:08 PM | $167.17 | Up $0.00 | $167.17 | $167.10 | 0 |
| 01:07 PM | $167.13 | Down $ -0.03 | $167.13 | $167.13 | 200 |
| 01:06 PM | $167.16 | Down $ -0.05 | $167.16 | $167.16 | 100 |
| 01:03 PM | $167.21 | Up $0.03 | $167.21 | $167.18 | 500 |
| 01:03 PM | $167.21 | Up $0.00 | $167.21 | $167.18 | 0 |
| 01:03 PM | $167.21 | Up $0.00 | $167.21 | $167.18 | 0 |
| 01:02 PM | $167.18 | Up $0.01 | $167.18 | $167.18 | 400 |
| 12:59 PM | $167.17 | Up $0.01 | $167.17 | $167.15 | 300 |
| 12:59 PM | $167.17 | Up $0.00 | $167.17 | $167.15 | 0 |
| 12:59 PM | $167.17 | Up $0.00 | $167.17 | $167.15 | 0 |
| 12:58 PM | $167.16 | Up $0.05 | $167.16 | $167.16 | 100 |
| 12:57 PM | $167.11 | Up $0.09 | $167.12 | $167.11 | 360 |
| 12:56 PM | $167.02 | Down $ -0.08 | $167.02 | $167.02 | 100 |
| 12:55 PM | $167.10 | Up $0.02 | $167.10 | $167.10 | 100 |
| 12:54 PM | $167.08 | Up $0.03 | $167.08 | $167.08 | 100 |
| 12:53 PM | $167.05 | Down $ -0.02 | $167.05 | $167.05 | 100 |
| 12:52 PM | $167.07 | Up $0.05 | $167.07 | $167.07 | 118 |
| 12:51 PM | $167.02 | Up $0.04 | $167.03 | $167.02 | 200 |
| 12:50 PM | $166.98 | Down $ -0.02 | $166.98 | $166.98 | 100 |
| 12:49 PM | $167.00 | Down $ -0.04 | $167.00 | $167.00 | 104 |
| 12:47 PM | $167.04 | Up $0.01 | $167.05 | $167.04 | 200 |
| 12:47 PM | $167.04 | Up $0.00 | $167.05 | $167.04 | 0 |
| 12:46 PM | $167.03 | Up $0.00 | $167.03 | $167.03 | 100 |
| 12:45 PM | $167.03 | Up $0.04 | $167.03 | $167.03 | 100 |
| 12:44 PM | $166.99 | Down $ -0.02 | $166.99 | $166.99 | 100 |
| 12:43 PM | $167.01 | Up $0.05 | $167.01 | $167.00 | 300 |
| 12:42 PM | $166.96 | Up $0.06 | $166.96 | $166.93 | 300 |
| 12:41 PM | $166.90 | Up $0.06 | $166.90 | $166.90 | 300 |
| 12:40 PM | $166.84 | Down $ -0.07 | $166.89 | $166.84 | 343 |
| 12:39 PM | $166.91 | Up $0.01 | $166.92 | $166.90 | 300 |
| 12:37 PM | $166.90 | Down $0.00 | $166.90 | $166.90 | 100 |
| 12:37 PM | $166.90 | Up $0.00 | $166.90 | $166.90 | 0 |
| 12:36 PM | $166.90 | Up $0.01 | $166.90 | $166.90 | 1,135 |
| 12:35 PM | $166.89 | Up $0.04 | $166.90 | $166.89 | 1,745 |
| 12:34 PM | $166.85 | Up $0.03 | $166.85 | $166.83 | 250 |
| 12:33 PM | $166.82 | Up $0.03 | $166.83 | $166.82 | 400 |
| 12:32 PM | $166.79 | Up $0.00 | $166.79 | $166.79 | 100 |
| 12:29 PM | $166.79 | Down $ -0.06 | $166.79 | $166.76 | 490 |
| 12:29 PM | $166.79 | Up $0.00 | $166.79 | $166.76 | 0 |
| 12:29 PM | $166.79 | Up $0.00 | $166.79 | $166.76 | 0 |
| 12:27 PM | $166.84 | Up $0.00 | $166.84 | $166.84 | 100 |
| 12:27 PM | $166.84 | Up $0.00 | $166.84 | $166.84 | 0 |
| 12:26 PM | $166.84 | Up $0.05 | $166.84 | $166.84 | 100 |
| 12:24 PM | $166.79 | Down $ -0.08 | $166.84 | $166.79 | 200 |
| 12:24 PM | $166.79 | Up $0.00 | $166.84 | $166.79 | 0 |
| 12:23 PM | $166.87 | Up $0.02 | $166.87 | $166.87 | 100 |
| 12:22 PM | $166.85 | Up $0.03 | $166.91 | $166.85 | 300 |
| 12:21 PM | $166.82 | Up $0.08 | $166.82 | $166.82 | 100 |
| 12:20 PM | $166.74 | Up $0.03 | $166.74 | $166.74 | 100 |
| 12:19 PM | $166.71 | Up $0.07 | $166.71 | $166.69 | 200 |
| 12:18 PM | $166.64 | Up $0.07 | $166.64 | $166.62 | 500 |
| 12:17 PM | $166.57 | Down $ -0.02 | $166.57 | $166.57 | 300 |
| 12:16 PM | $166.59 | Down $0.00 | $166.59 | $166.55 | 5,400 |
| 12:15 PM | $166.60 | Down $0.00 | $166.60 | $166.58 | 605 |
| 12:14 PM | $166.60 | Up $0.02 | $166.60 | $166.60 | 100 |
| 12:13 PM | $166.58 | Down $ -0.08 | $166.63 | $166.58 | 200 |
| 12:11 PM | $166.66 | Down $ -0.02 | $166.66 | $166.66 | 100 |
| 12:11 PM | $166.66 | Up $0.00 | $166.66 | $166.66 | 0 |
| 12:10 PM | $166.68 | Up $0.03 | $166.69 | $166.68 | 200 |
| 12:09 PM | $166.65 | Up $0.00 | $166.65 | $166.65 | 100 |
| 12:08 PM | $166.65 | Up $0.07 | $166.65 | $166.62 | 200 |
| 12:07 PM | $166.58 | Down $ -0.02 | $166.58 | $166.58 | 100 |
| 12:06 PM | $166.60 | Down $ -0.06 | $166.60 | $166.59 | 356 |
| 12:04 PM | $166.66 | Up $0.08 | $166.66 | $166.66 | 100 |
| 12:04 PM | $166.66 | Up $0.00 | $166.66 | $166.66 | 0 |
| 12:03 PM | $166.58 | Down $ -0.05 | $166.62 | $166.58 | 300 |
| 12:01 PM | $166.64 | Up $0.02 | $166.64 | $166.64 | 100 |
| 12:01 PM | $166.64 | Up $0.00 | $166.64 | $166.64 | 0 |
| 12:00 PM | $166.61 | Up $0.00 | $166.61 | $166.61 | 100 |
| 11:59 AM | $166.61 | Down $ -0.01 | $166.61 | $166.61 | 100 |
| 11:58 AM | $166.62 | Down $ -0.03 | $166.64 | $166.62 | 200 |
| 11:57 AM | $166.65 | Down $ -0.06 | $166.66 | $166.65 | 300 |
| 11:56 AM | $166.71 | Up $0.00 | $166.71 | $166.71 | 100 |
| 11:55 AM | $166.71 | Up $0.06 | $166.71 | $166.71 | 100 |
| 11:54 AM | $166.65 | Up $0.04 | $166.65 | $166.65 | 100 |
| 11:53 AM | $166.61 | Up $0.06 | $166.61 | $166.56 | 818 |
| 11:52 AM | $166.55 | Up $0.02 | $166.57 | $166.52 | 350 |
| 11:51 AM | $166.53 | Up $0.00 | $166.55 | $166.53 | 200 |
| 11:50 AM | $166.53 | Down $ -0.04 | $166.56 | $166.53 | 474 |
| 11:49 AM | $166.57 | Down $ -0.05 | $166.59 | $166.57 | 706 |
| 11:48 AM | $166.62 | Up $0.05 | $166.62 | $166.62 | 100 |
| 11:47 AM | $166.57 | Down $ -0.01 | $166.62 | $166.57 | 200 |
| 11:46 AM | $166.58 | Up $0.01 | $166.60 | $166.58 | 1,200 |
| 11:45 AM | $166.57 | Up $0.03 | $166.57 | $166.57 | 200 |
| 11:44 AM | $166.54 | Down $ -0.02 | $166.54 | $166.54 | 100 |
| 11:43 AM | $166.56 | Up $0.00 | $166.56 | $166.56 | 100 |
| 11:42 AM | $166.56 | Up $0.02 | $166.56 | $166.56 | 200 |
| 11:41 AM | $166.54 | Up $0.01 | $166.56 | $166.52 | 400 |
| 11:39 AM | $166.53 | Down $ -0.02 | $166.53 | $166.53 | 100 |
| 11:39 AM | $166.53 | Up $0.00 | $166.53 | $166.53 | 0 |
| 11:38 AM | $166.55 | Down $ -0.02 | $166.55 | $166.54 | 200 |
| 11:37 AM | $166.57 | Up $0.03 | $166.61 | $166.57 | 520 |
| 11:36 AM | $166.54 | Up $0.01 | $166.54 | $166.54 | 100 |
| 11:35 AM | $166.53 | Up $0.04 | $166.53 | $166.53 | 100 |
| 11:34 AM | $166.49 | Up $0.07 | $166.49 | $166.49 | 100 |
| 11:33 AM | $166.42 | Down $ -0.01 | $166.44 | $166.42 | 500 |
| 11:31 AM | $166.43 | Down $ -0.03 | $166.43 | $166.43 | 100 |
| 11:31 AM | $166.43 | Up $0.00 | $166.43 | $166.43 | 0 |
| 11:30 AM | $166.46 | Down $ -0.08 | $166.53 | $166.46 | 249 |
| 11:29 AM | $166.54 | Down $ -0.16 | $166.62 | $166.54 | 358 |
| 11:28 AM | $166.70 | Up $0.02 | $166.71 | $166.69 | 375 |
| 11:27 AM | $166.68 | Up $0.09 | $166.68 | $166.58 | 600 |
| 11:26 AM | $166.59 | Up $0.00 | $166.59 | $166.59 | 200 |
| 11:25 AM | $166.59 | Down $ -0.03 | $166.59 | $166.59 | 100 |
| 11:24 AM | $166.62 | Up $0.02 | $166.63 | $166.61 | 650 |
| 11:23 AM | $166.60 | Down $ -0.01 | $166.62 | $166.60 | 200 |
| 11:22 AM | $166.61 | Up $0.08 | $166.61 | $166.61 | 100 |
| 11:19 AM | $166.53 | Up $0.00 | $166.53 | $166.53 | 100 |
| 11:19 AM | $166.53 | Up $0.00 | $166.53 | $166.53 | 0 |
| 11:19 AM | $166.53 | Up $0.00 | $166.53 | $166.53 | 0 |
| 11:18 AM | $166.53 | Down $ -0.02 | $166.53 | $166.53 | 100 |
| 11:17 AM | $166.55 | Down $ -0.07 | $166.58 | $166.55 | 200 |
| 11:16 AM | $166.62 | Down $ -0.02 | $166.62 | $166.57 | 200 |
| 11:14 AM | $166.64 | Up $0.04 | $166.64 | $166.64 | 100 |
| 11:14 AM | $166.64 | Up $0.00 | $166.64 | $166.64 | 0 |
| 11:13 AM | $166.60 | Up $0.07 | $166.60 | $166.53 | 300 |
| 11:12 AM | $166.53 | Up $0.05 | $166.53 | $166.53 | 100 |
| 11:10 AM | $166.48 | Down $ -0.01 | $166.48 | $166.46 | 500 |
| 11:10 AM | $166.48 | Up $0.00 | $166.48 | $166.46 | 0 |
| 11:09 AM | $166.49 | Up $0.03 | $166.49 | $166.47 | 200 |
| 11:08 AM | $166.46 | Down $ -0.04 | $166.48 | $166.46 | 200 |
| 11:06 AM | $166.50 | Down $ -0.02 | $166.50 | $166.46 | 1,064 |
| 11:06 AM | $166.50 | Up $0.00 | $166.50 | $166.46 | 0 |
| 11:05 AM | $166.52 | Up $0.14 | $166.52 | $166.46 | 699 |
| 11:03 AM | $166.38 | Up $0.02 | $166.38 | $166.34 | 431 |
| 11:03 AM | $166.38 | Up $0.00 | $166.38 | $166.34 | 0 |
| 11:02 AM | $166.36 | Up $0.00 | $166.36 | $166.36 | 100 |
| 11:01 AM | $166.36 | Up $0.04 | $166.36 | $166.26 | 200 |
| 11:00 AM | $166.32 | Up $0.04 | $166.32 | $166.32 | 100 |
| 10:59 AM | $166.28 | Down $ -0.06 | $166.28 | $166.28 | 100 |
| 10:58 AM | $166.34 | Down $ -0.07 | $166.34 | $166.34 | 100 |
| 10:57 AM | $166.41 | Up $0.00 | $166.45 | $166.41 | 1,030 |
| 10:56 AM | $166.41 | Up $0.07 | $166.41 | $166.40 | 200 |
| 10:55 AM | $166.34 | Down $0.00 | $166.34 | $166.34 | 125 |
| 10:54 AM | $166.34 | Down $ -0.25 | $166.48 | $166.34 | 1,123 |
| 10:53 AM | $166.59 | Down $ -0.02 | $166.65 | $166.59 | 200 |
| 10:52 AM | $166.61 | Down $ -0.06 | $166.61 | $166.61 | 100 |
| 10:51 AM | $166.67 | Up $0.03 | $166.67 | $166.67 | 536 |
| 10:50 AM | $166.64 | Down $ -0.15 | $166.77 | $166.64 | 200 |
| 10:49 AM | $166.79 | Down $ -0.11 | $166.79 | $166.79 | 100 |
| 10:48 AM | $166.90 | Up $0.17 | $166.90 | $166.74 | 300 |
| 10:47 AM | $166.73 | Up $0.02 | $166.74 | $166.73 | 300 |
| 10:46 AM | $166.71 | Down $ -0.01 | $166.71 | $166.71 | 851 |
| 10:45 AM | $166.72 | Down $ -0.03 | $166.72 | $166.70 | 200 |
| 10:44 AM | $166.75 | Down $ -0.02 | $166.79 | $166.75 | 600 |
| 10:43 AM | $166.77 | Up $0.06 | $166.77 | $166.73 | 300 |
| 10:42 AM | $166.71 | Down $ -0.03 | $166.73 | $166.70 | 500 |
| 10:41 AM | $166.74 | Down $ -0.05 | $166.76 | $166.72 | 700 |
| 10:40 AM | $166.79 | Down $ -0.03 | $166.79 | $166.74 | 219 |
| 10:39 AM | $166.82 | Up $0.12 | $166.82 | $166.70 | 439 |
| 10:38 AM | $166.70 | Up $0.00 | $166.70 | $166.66 | 420 |
| 10:37 AM | $166.70 | Down $ -0.04 | $166.73 | $166.70 | 200 |
| 10:36 AM | $166.74 | Up $0.11 | $166.74 | $166.74 | 100 |
| 10:35 AM | $166.63 | Up $0.02 | $166.74 | $166.63 | 800 |
| 10:33 AM | $166.61 | Up $0.01 | $166.61 | $166.61 | 100 |
| 10:33 AM | $166.61 | Up $0.00 | $166.61 | $166.61 | 0 |
| 10:32 AM | $166.60 | Down $ -0.25 | $166.72 | $166.59 | 500 |
| 10:30 AM | $166.85 | Down $ -0.07 | $166.85 | $166.85 | 100 |
| 10:30 AM | $166.85 | Up $0.00 | $166.85 | $166.85 | 0 |
| 10:29 AM | $166.92 | Down $ -0.03 | $166.92 | $166.88 | 794 |
| 10:28 AM | $166.95 | Up $0.03 | $166.95 | $166.95 | 100 |
| 10:27 AM | $166.92 | Down $ -0.03 | $166.92 | $166.92 | 100 |
| 10:26 AM | $166.95 | Down $ -0.07 | $166.95 | $166.91 | 210 |
| 10:25 AM | $167.02 | Down $ -0.04 | $167.02 | $167.02 | 100 |
| 10:24 AM | $167.06 | Up $0.02 | $167.06 | $167.06 | 100 |
| 10:23 AM | $167.04 | Up $0.09 | $167.04 | $166.99 | 400 |
| 10:22 AM | $166.95 | Up $0.02 | $166.95 | $166.95 | 100 |
| 10:21 AM | $166.93 | Down $ -0.02 | $166.93 | $166.88 | 200 |
| 10:20 AM | $166.95 | Up $0.07 | $166.95 | $166.95 | 100 |
| 10:18 AM | $166.88 | Down $ -0.01 | $166.88 | $166.88 | 100 |
| 10:18 AM | $166.88 | Up $0.00 | $166.88 | $166.88 | 0 |
| 10:17 AM | $166.89 | Down $ -0.06 | $166.89 | $166.89 | 100 |
| 10:16 AM | $166.95 | Up $0.07 | $166.95 | $166.95 | 100 |
| 10:15 AM | $166.88 | Up $0.04 | $166.89 | $166.88 | 200 |
| 10:14 AM | $166.84 | Up $0.12 | $166.84 | $166.84 | 120 |
| 10:13 AM | $166.72 | Up $0.01 | $166.72 | $166.72 | 132 |
| 10:12 AM | $166.71 | Up $0.17 | $166.71 | $166.61 | 400 |
| 10:11 AM | $166.54 | Down $ -0.04 | $166.54 | $166.54 | 100 |
| 10:10 AM | $166.58 | Down $ -0.04 | $166.58 | $166.58 | 168 |
| 10:09 AM | $166.62 | Down $ -0.06 | $166.63 | $166.62 | 200 |
| 10:08 AM | $166.68 | Up $0.09 | $166.68 | $166.68 | 100 |
| 10:07 AM | $166.59 | Up $0.02 | $166.59 | $166.59 | 100 |
| 10:06 AM | $166.57 | Up $0.02 | $166.57 | $166.53 | 281 |
| 10:05 AM | $166.55 | Up $0.09 | $166.59 | $166.55 | 200 |
| 10:04 AM | $166.46 | Down $ -0.06 | $166.55 | $166.46 | 200 |
| 10:03 AM | $166.52 | Up $0.01 | $166.52 | $166.52 | 200 |
| 10:02 AM | $166.51 | Down $ -0.04 | $166.51 | $166.50 | 897 |
| 10:01 AM | $166.55 | Down $ -0.07 | $166.55 | $166.55 | 100 |
| 10:00 AM | $166.62 | Down $ -0.17 | $166.69 | $166.57 | 1,023 |
| 09:59 AM | $166.79 | Down $ -0.15 | $166.79 | $166.79 | 100 |
| 09:58 AM | $166.94 | Up $0.02 | $166.94 | $166.94 | 120 |
| 09:57 AM | $166.92 | Down $ -0.03 | $166.92 | $166.92 | 100 |
| 09:56 AM | $166.95 | Up $0.06 | $166.95 | $166.95 | 100 |
| 09:55 AM | $166.89 | Down $ -0.03 | $166.89 | $166.89 | 100 |
| 09:54 AM | $166.92 | Down $ -0.06 | $166.97 | $166.92 | 470 |
| 09:52 AM | $166.98 | Up $0.01 | $167.00 | $166.98 | 300 |
| 09:52 AM | $166.98 | Up $0.00 | $167.00 | $166.98 | 0 |
| 09:51 AM | $166.97 | Down $ -0.02 | $166.99 | $166.97 | 400 |
| 09:49 AM | $166.99 | Up $0.24 | $167.03 | $166.91 | 403 |
| 09:49 AM | $166.99 | Up $0.00 | $167.03 | $166.91 | 0 |
| 09:48 AM | $166.75 | Down $ -0.09 | $166.76 | $166.75 | 300 |
| 09:47 AM | $166.84 | Up $0.15 | $166.84 | $166.84 | 250 |
| 09:46 AM | $166.69 | Down $ -0.13 | $166.69 | $166.69 | 100 |
| 09:45 AM | $166.82 | Up $0.02 | $166.82 | $166.82 | 100 |
| 09:44 AM | $166.80 | Down $ -0.05 | $166.80 | $166.80 | 550 |
| 09:43 AM | $166.85 | Up $0.05 | $166.85 | $166.78 | 200 |
| 09:42 AM | $166.80 | Down $ -0.17 | $166.82 | $166.79 | 600 |
| 09:41 AM | $166.97 | Down $ -0.16 | $166.97 | $166.97 | 200 |
| 09:39 AM | $167.13 | Up $0.00 | $167.21 | $167.13 | 1,200 |
| 09:39 AM | $167.13 | Up $0.00 | $167.21 | $167.13 | 0 |
| 09:38 AM | $167.12 | Up $0.04 | $167.12 | $167.12 | 150 |
| 09:37 AM | $167.09 | Down $ -0.25 | $167.09 | $167.09 | 1,550 |
| 09:36 AM | $167.33 | Up $0.25 | $167.33 | $167.33 | 100 |
| 09:33 AM | $167.08 | Down $ -0.30 | $167.20 | $167.07 | 9,593 |
| 09:33 AM | $167.08 | Up $0.00 | $167.20 | $167.07 | 0 |
| 09:33 AM | $167.08 | Up $0.00 | $167.20 | $167.07 | 0 |
| 09:32 AM | $167.38 | Down $ -0.04 | $167.38 | $167.38 | 239 |
| 09:31 AM | $167.42 | Up $0.54 | $167.42 | $167.32 | 300 |
| 09:30 AM | $166.88 | Up $0.05 | $167.29 | $166.88 | 4,530 |
| Previous close | $166.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-09-2024 | $167.15 | $166.61 | $167.44 | $166.55 | 75,857 |
| 11-09-2024 | $166.83 | $165.36 | $167.02 | $165.36 | 43,106 |
| 10-09-2024 | $166.44 | $166.76 | $167.02 | $165.51 | 123,631 |
| 09-09-2024 | $165.55 | $164.90 | $165.62 | $164.87 | 58,632 |
| 06-09-2024 | $164.18 | $164.98 | $165.05 | $164.03 | 46,089 |
| 05-09-2024 | $165.60 | $165.45 | $166.02 | $165.26 | 57,723 |
| 04-09-2024 | $166.05 | $166.10 | $166.23 | $165.35 | 78,613 |
| 03-09-2024 | $164.75 | $165.22 | $165.84 | $164.31 | 135,753 |
| 30-08-2024 | $165.09 | $164.12 | $165.21 | $163.53 | 49,844 |
| 29-08-2024 | $163.83 | $163.54 | $163.90 | $163.11 | 31,493 |
| 28-08-2024 | $163.01 | $163.48 | $163.50 | $162.87 | 71,851 |
| 27-08-2024 | $163.06 | $163.20 | $163.42 | $162.91 | 45,545 |
| 26-08-2024 | $164.21 | $164.36 | $164.49 | $163.99 | 63,206 |
| 23-08-2024 | $163.31 | $163.10 | $163.44 | $162.90 | 54,038 |
| 22-08-2024 | $162.79 | $162.96 | $163.10 | $162.12 | 44,329 |
| 21-08-2024 | $163.03 | $162.82 | $163.44 | $162.71 | 82,851 |
| 20-08-2024 | $161.87 | $162.28 | $162.31 | $161.73 | 48,872 |
| 19-08-2024 | $162.26 | $162.12 | $162.33 | $161.79 | 50,736 |
| 16-08-2024 | $161.24 | $160.98 | $161.74 | $160.69 | 61,343 |
| 15-08-2024 | $160.62 | $160.15 | $160.99 | $160.08 | 70,296 |
| 14-08-2024 | $160.40 | $160.92 | $161.35 | $160.40 | 48,000 |
| 13-08-2024 | $160.48 | $159.99 | $160.68 | $159.82 | 44,944 |
| 12-08-2024 | $159.68 | $159.18 | $159.68 | $158.71 | 43,284 |
| 09-08-2024 | $159.46 | $158.81 | $159.61 | $158.66 | 66,459 |
| 08-08-2024 | $159.00 | $159.30 | $159.88 | $158.78 | 69,335 |
| 07-08-2024 | $158.77 | $160.18 | $160.18 | $158.30 | 87,776 |
| 06-08-2024 | $157.97 | $158.79 | $159.72 | $157.97 | 61,893 |
| 05-08-2024 | $156.88 | $158.97 | $159.08 | $156.62 | 98,368 |
| 02-08-2024 | $161.08 | $159.37 | $161.20 | $159.22 | 417,026 |
| 01-08-2024 | $160.96 | $159.31 | $161.14 | $159.19 | 87,227 |
Graphs are not available, please refer to the detailed table