Find a quote
Adtalem Global Education
107.99 Up 1.54 (1.43 %)
Delayed : 2025/04/29 09:10:36
- Previous close $106.45
- Opening $105.98
- Today High $107.81
- Today Low $104.13
- Price Bid $103.80
- Price Ask $103.80
- 52 Weeks High $112.44
- 52 Weeks Low $48.94
- Size Bid 1
- Size Ask 1
- Volume 43
Fundamentals
- P/E Ratio : 20.28
- Earnings/Share : 2.46
- Dividends/Share : $0.18
- Current Div. Yield : N/A
- Market Cap (M) : 3,966.84
- Shares Out (M) : 37.26
- Exchange : XNYS
- Ex Dividend Date : 2016/11/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $106.45 | Up $0.07 | $106.45 | $106.45 | 35,833 |
| 03:59 PM | $106.38 | Down $ -0.15 | $106.58 | $106.38 | 2,095 |
| 03:58 PM | $106.53 | Down $ -0.20 | $106.71 | $106.53 | 3,750 |
| 03:57 PM | $106.73 | Up $0.10 | $106.73 | $106.59 | 5,271 |
| 03:56 PM | $106.63 | Down $0.00 | $106.63 | $106.56 | 900 |
| 03:55 PM | $106.63 | Up $0.16 | $106.63 | $106.44 | 901 |
| 03:54 PM | $106.47 | Up $0.11 | $106.47 | $106.37 | 1,069 |
| 03:53 PM | $106.36 | Up $0.02 | $106.36 | $106.36 | 100 |
| 03:52 PM | $106.34 | Up $0.02 | $106.34 | $106.34 | 100 |
| 03:51 PM | $106.33 | Up $0.09 | $106.33 | $106.33 | 100 |
| 03:50 PM | $106.24 | Up $0.17 | $106.27 | $106.13 | 687 |
| 03:49 PM | $106.07 | Up $0.00 | $106.07 | $106.07 | 126 |
| 03:48 PM | $106.07 | Down $ -0.02 | $106.17 | $106.07 | 609 |
| 03:47 PM | $106.09 | Down $0.00 | $106.09 | $106.09 | 100 |
| 03:46 PM | $106.10 | Down $ -0.03 | $106.10 | $106.10 | 100 |
| 03:44 PM | $106.12 | Down $0.00 | $106.12 | $106.12 | 100 |
| 03:44 PM | $106.12 | Up $0.00 | $106.12 | $106.12 | 0 |
| 03:43 PM | $106.13 | Up $0.07 | $106.13 | $106.10 | 200 |
| 03:41 PM | $106.06 | Up $0.02 | $106.12 | $106.05 | 1,099 |
| 03:41 PM | $106.06 | Up $0.00 | $106.12 | $106.05 | 0 |
| 03:40 PM | $106.04 | Up $0.23 | $106.04 | $105.98 | 304 |
| 03:38 PM | $105.81 | Down $ -0.09 | $105.81 | $105.81 | 100 |
| 03:38 PM | $105.81 | Up $0.00 | $105.81 | $105.81 | 0 |
| 03:35 PM | $105.90 | Down $ -0.02 | $105.93 | $105.67 | 4,929 |
| 03:35 PM | $105.90 | Up $0.00 | $105.93 | $105.67 | 0 |
| 03:35 PM | $105.90 | Up $0.00 | $105.93 | $105.67 | 0 |
| 03:33 PM | $105.92 | Up $0.10 | $105.92 | $105.91 | 384 |
| 03:33 PM | $105.92 | Up $0.00 | $105.92 | $105.91 | 0 |
| 03:31 PM | $105.82 | Up $0.08 | $105.82 | $105.82 | 103 |
| 03:31 PM | $105.82 | Up $0.00 | $105.82 | $105.82 | 0 |
| 03:30 PM | $105.74 | Up $0.04 | $105.74 | $105.74 | 100 |
| 03:29 PM | $105.70 | Down $ -0.03 | $105.70 | $105.70 | 100 |
| 03:27 PM | $105.73 | Down $ -0.05 | $105.74 | $105.73 | 223 |
| 03:27 PM | $105.73 | Up $0.00 | $105.74 | $105.73 | 0 |
| 03:25 PM | $105.78 | Down $ -0.03 | $105.78 | $105.78 | 100 |
| 03:25 PM | $105.78 | Up $0.00 | $105.78 | $105.78 | 0 |
| 03:23 PM | $105.81 | Up $0.01 | $105.81 | $105.81 | 100 |
| 03:23 PM | $105.81 | Up $0.00 | $105.81 | $105.81 | 0 |
| 03:22 PM | $105.80 | Up $0.18 | $105.80 | $105.79 | 503 |
| 03:21 PM | $105.62 | Down $ -0.01 | $105.62 | $105.62 | 142 |
| 03:20 PM | $105.63 | Down $ -0.11 | $105.63 | $105.63 | 142 |
| 03:18 PM | $105.74 | Up $0.04 | $105.74 | $105.74 | 100 |
| 03:18 PM | $105.74 | Up $0.00 | $105.74 | $105.74 | 0 |
| 03:17 PM | $105.70 | Up $0.12 | $105.70 | $105.70 | 400 |
| 03:14 PM | $105.58 | Up $0.03 | $105.58 | $105.58 | 100 |
| 03:14 PM | $105.58 | Up $0.00 | $105.58 | $105.58 | 0 |
| 03:14 PM | $105.58 | Up $0.00 | $105.58 | $105.58 | 0 |
| 03:13 PM | $105.55 | Down $ -0.06 | $105.55 | $105.55 | 100 |
| 03:10 PM | $105.61 | Up $0.01 | $105.61 | $105.61 | 100 |
| 03:10 PM | $105.61 | Up $0.00 | $105.61 | $105.61 | 0 |
| 03:10 PM | $105.61 | Up $0.00 | $105.61 | $105.61 | 0 |
| 03:08 PM | $105.60 | Up $0.07 | $105.60 | $105.50 | 1,608 |
| 03:08 PM | $105.60 | Up $0.00 | $105.60 | $105.50 | 0 |
| 03:07 PM | $105.53 | Up $0.31 | $105.53 | $105.51 | 499 |
| 03:00 PM | $105.22 | Up $0.00 | $105.22 | $105.22 | 100 |
| 03:00 PM | $105.22 | Up $0.00 | $105.22 | $105.22 | 0 |
| 03:00 PM | $105.22 | Up $0.00 | $105.22 | $105.22 | 0 |
| 03:00 PM | $105.22 | Up $0.00 | $105.22 | $105.22 | 0 |
| 03:00 PM | $105.22 | Up $0.00 | $105.22 | $105.22 | 0 |
| 03:00 PM | $105.22 | Up $0.00 | $105.22 | $105.22 | 0 |
| 03:00 PM | $105.22 | Up $0.00 | $105.22 | $105.22 | 0 |
| 02:59 PM | $105.22 | Down $ -0.05 | $105.22 | $105.22 | 100 |
| 02:58 PM | $105.27 | Up $0.00 | $105.27 | $105.27 | 100 |
| 02:57 PM | $105.27 | Down $ -0.03 | $105.27 | $105.27 | 100 |
| 02:56 PM | $105.30 | Up $0.08 | $105.30 | $105.30 | 100 |
| 02:55 PM | $105.22 | Down $ -0.03 | $105.22 | $105.22 | 200 |
| 02:53 PM | $105.25 | Up $0.02 | $105.25 | $105.25 | 100 |
| 02:53 PM | $105.25 | Up $0.00 | $105.25 | $105.25 | 0 |
| 02:52 PM | $105.23 | Up $0.03 | $105.23 | $105.23 | 100 |
| 02:50 PM | $105.20 | Down $ -0.11 | $105.20 | $105.20 | 500 |
| 02:50 PM | $105.20 | Up $0.00 | $105.20 | $105.20 | 0 |
| 02:49 PM | $105.31 | Up $0.12 | $105.32 | $105.31 | 400 |
| 02:43 PM | $105.19 | Up $0.28 | $105.19 | $105.13 | 408 |
| 02:43 PM | $105.19 | Up $0.00 | $105.19 | $105.13 | 0 |
| 02:43 PM | $105.19 | Up $0.00 | $105.19 | $105.13 | 0 |
| 02:43 PM | $105.19 | Up $0.00 | $105.19 | $105.13 | 0 |
| 02:43 PM | $105.19 | Up $0.00 | $105.19 | $105.13 | 0 |
| 02:43 PM | $105.19 | Up $0.00 | $105.19 | $105.13 | 0 |
| 02:37 PM | $104.91 | Down $ -0.07 | $104.91 | $104.91 | 300 |
| 02:37 PM | $104.91 | Up $0.00 | $104.91 | $104.91 | 0 |
| 02:37 PM | $104.91 | Up $0.00 | $104.91 | $104.91 | 0 |
| 02:37 PM | $104.91 | Up $0.00 | $104.91 | $104.91 | 0 |
| 02:37 PM | $104.91 | Up $0.00 | $104.91 | $104.91 | 0 |
| 02:37 PM | $104.91 | Up $0.00 | $104.91 | $104.91 | 0 |
| 02:36 PM | $104.98 | Up $0.08 | $104.98 | $104.98 | 100 |
| 02:33 PM | $104.90 | Down $ -0.04 | $104.90 | $104.90 | 324 |
| 02:33 PM | $104.90 | Up $0.00 | $104.90 | $104.90 | 0 |
| 02:33 PM | $104.90 | Up $0.00 | $104.90 | $104.90 | 0 |
| 02:32 PM | $104.94 | Down $ -0.05 | $104.99 | $104.94 | 400 |
| 02:31 PM | $104.99 | Up $0.22 | $104.99 | $104.99 | 100 |
| 02:30 PM | $104.77 | Up $0.24 | $104.77 | $104.53 | 1,200 |
| 02:29 PM | $104.53 | Down $ -0.09 | $104.65 | $104.53 | 1,100 |
| 02:28 PM | $104.62 | Up $0.00 | $104.62 | $104.62 | 100 |
| 02:26 PM | $104.62 | Down $ -0.02 | $104.66 | $104.61 | 457 |
| 02:26 PM | $104.62 | Up $0.00 | $104.66 | $104.61 | 0 |
| 02:25 PM | $104.64 | Up $0.21 | $104.68 | $104.43 | 9,412 |
| 02:24 PM | $104.43 | Up $0.26 | $104.44 | $104.20 | 4,762 |
| 02:23 PM | $104.17 | Down $ -0.02 | $104.31 | $104.14 | 1,000 |
| 02:22 PM | $104.19 | Up $0.02 | $104.31 | $104.13 | 1,100 |
| 02:21 PM | $104.17 | Down $ -0.25 | $104.38 | $104.17 | 715 |
| 02:20 PM | $104.43 | Down $ -0.31 | $104.64 | $104.38 | 3,300 |
| 02:15 PM | $104.74 | Up $0.02 | $104.74 | $104.74 | 100 |
| 02:15 PM | $104.74 | Up $0.00 | $104.74 | $104.74 | 0 |
| 02:15 PM | $104.74 | Up $0.00 | $104.74 | $104.74 | 0 |
| 02:15 PM | $104.74 | Up $0.00 | $104.74 | $104.74 | 0 |
| 02:15 PM | $104.74 | Up $0.00 | $104.74 | $104.74 | 0 |
| 02:14 PM | $104.72 | Up $0.07 | $104.72 | $104.72 | 100 |
| 02:13 PM | $104.65 | Up $0.07 | $104.65 | $104.65 | 200 |
| 02:10 PM | $104.58 | Down $ -0.16 | $104.58 | $104.58 | 329 |
| 02:10 PM | $104.58 | Up $0.00 | $104.58 | $104.58 | 0 |
| 02:10 PM | $104.58 | Up $0.00 | $104.58 | $104.58 | 0 |
| 02:07 PM | $104.74 | Down $ -0.16 | $104.78 | $104.74 | 700 |
| 02:07 PM | $104.74 | Up $0.00 | $104.78 | $104.74 | 0 |
| 02:07 PM | $104.74 | Up $0.00 | $104.78 | $104.74 | 0 |
| 02:06 PM | $104.90 | Down $ -0.03 | $104.90 | $104.90 | 100 |
| 02:05 PM | $104.93 | Down $ -0.02 | $104.93 | $104.93 | 100 |
| 02:03 PM | $104.96 | Up $0.00 | $104.96 | $104.96 | 100 |
| 02:03 PM | $104.96 | Up $0.00 | $104.96 | $104.96 | 0 |
| 02:02 PM | $104.95 | Down $ -0.01 | $105.05 | $104.95 | 300 |
| 02:01 PM | $104.96 | Down $ -0.04 | $105.06 | $104.93 | 2,884 |
| 02:00 PM | $105.00 | Up $0.01 | $105.15 | $105.00 | 9,255 |
| 01:58 PM | $104.99 | Down $ -0.02 | $105.08 | $104.99 | 856 |
| 01:58 PM | $104.99 | Up $0.00 | $105.08 | $104.99 | 0 |
| 01:57 PM | $105.01 | Up $0.06 | $105.08 | $105.00 | 3,410 |
| 01:56 PM | $104.96 | Up $0.11 | $104.96 | $104.96 | 300 |
| 01:55 PM | $104.85 | Up $0.00 | $104.85 | $104.85 | 100 |
| 01:53 PM | $104.85 | Up $0.19 | $104.85 | $104.85 | 500 |
| 01:53 PM | $104.85 | Up $0.00 | $104.85 | $104.85 | 0 |
| 01:52 PM | $104.66 | Down $ -0.16 | $104.66 | $104.66 | 183 |
| 01:51 PM | $104.82 | Down $ -0.07 | $104.82 | $104.82 | 300 |
| 01:50 PM | $104.89 | Down $ -0.05 | $104.89 | $104.89 | 100 |
| 01:48 PM | $104.94 | Up $0.02 | $104.94 | $104.94 | 191 |
| 01:48 PM | $104.94 | Up $0.00 | $104.94 | $104.94 | 0 |
| 01:47 PM | $104.93 | Down $ -0.09 | $105.06 | $104.93 | 1,600 |
| 01:46 PM | $105.01 | Up $0.04 | $105.01 | $105.01 | 104 |
| 01:45 PM | $104.97 | Up $0.05 | $104.97 | $104.97 | 200 |
| 01:44 PM | $104.92 | Up $0.40 | $104.92 | $104.92 | 115 |
| 01:43 PM | $104.52 | Down $ -0.06 | $104.58 | $104.52 | 1,000 |
| 01:42 PM | $104.58 | Down $ -0.19 | $104.77 | $104.58 | 1,400 |
| 01:41 PM | $104.77 | Down $ -0.06 | $104.83 | $104.62 | 1,400 |
| 01:40 PM | $104.83 | Down $ -0.29 | $105.00 | $104.80 | 800 |
| 01:39 PM | $105.12 | Down $ -0.12 | $105.18 | $105.05 | 2,100 |
| 01:38 PM | $105.24 | Down $ -0.03 | $105.43 | $105.24 | 2,900 |
| 01:33 PM | $105.27 | Down $ -0.10 | $105.27 | $105.27 | 100 |
| 01:33 PM | $105.27 | Up $0.00 | $105.27 | $105.27 | 0 |
| 01:33 PM | $105.27 | Up $0.00 | $105.27 | $105.27 | 0 |
| 01:33 PM | $105.27 | Up $0.00 | $105.27 | $105.27 | 0 |
| 01:33 PM | $105.27 | Up $0.00 | $105.27 | $105.27 | 0 |
| 01:31 PM | $105.37 | Up $0.02 | $105.37 | $105.37 | 100 |
| 01:31 PM | $105.37 | Up $0.00 | $105.37 | $105.37 | 0 |
| 01:29 PM | $105.35 | Down $ -0.10 | $105.35 | $105.35 | 300 |
| 01:29 PM | $105.35 | Up $0.00 | $105.35 | $105.35 | 0 |
| 01:28 PM | $105.45 | Down $ -0.21 | $105.66 | $105.45 | 700 |
| 01:27 PM | $105.66 | Up $0.07 | $105.66 | $105.66 | 100 |
| 01:24 PM | $105.59 | Up $0.00 | $105.59 | $105.58 | 400 |
| 01:24 PM | $105.59 | Up $0.00 | $105.59 | $105.58 | 0 |
| 01:24 PM | $105.59 | Up $0.00 | $105.59 | $105.58 | 0 |
| 01:23 PM | $105.59 | Up $0.02 | $105.59 | $105.59 | 300 |
| 01:22 PM | $105.57 | Down $ -0.01 | $105.57 | $105.57 | 100 |
| 01:21 PM | $105.58 | Down $ -0.01 | $105.59 | $105.45 | 433 |
| 01:20 PM | $105.59 | Up $0.13 | $105.59 | $105.59 | 400 |
| 01:16 PM | $105.46 | Down $0.00 | $105.46 | $105.46 | 189 |
| 01:16 PM | $105.46 | Up $0.00 | $105.46 | $105.46 | 0 |
| 01:16 PM | $105.46 | Up $0.00 | $105.46 | $105.46 | 0 |
| 01:16 PM | $105.46 | Up $0.00 | $105.46 | $105.46 | 0 |
| 01:15 PM | $105.46 | Down $ -0.21 | $105.46 | $105.46 | 200 |
| 01:13 PM | $105.67 | Up $0.13 | $105.67 | $105.64 | 657 |
| 01:13 PM | $105.67 | Up $0.00 | $105.67 | $105.64 | 0 |
| 01:12 PM | $105.54 | Up $0.11 | $105.54 | $105.54 | 100 |
| 01:11 PM | $105.43 | Down $ -0.28 | $105.43 | $105.43 | 250 |
| 01:06 PM | $105.72 | Up $0.02 | $105.72 | $105.68 | 200 |
| 01:06 PM | $105.72 | Up $0.00 | $105.72 | $105.68 | 0 |
| 01:06 PM | $105.72 | Up $0.00 | $105.72 | $105.68 | 0 |
| 01:06 PM | $105.72 | Up $0.00 | $105.72 | $105.68 | 0 |
| 01:06 PM | $105.72 | Up $0.00 | $105.72 | $105.68 | 0 |
| 01:05 PM | $105.70 | Down $ -0.04 | $105.74 | $105.70 | 300 |
| 01:02 PM | $105.74 | Down $ -0.10 | $105.74 | $105.72 | 200 |
| 01:02 PM | $105.74 | Up $0.00 | $105.74 | $105.72 | 0 |
| 01:02 PM | $105.74 | Up $0.00 | $105.74 | $105.72 | 0 |
| 01:01 PM | $105.84 | Down $ -0.09 | $105.84 | $105.84 | 100 |
| 12:55 PM | $105.93 | Up $0.07 | $105.93 | $105.85 | 920 |
| 12:55 PM | $105.93 | Up $0.00 | $105.93 | $105.85 | 0 |
| 12:55 PM | $105.93 | Up $0.00 | $105.93 | $105.85 | 0 |
| 12:55 PM | $105.93 | Up $0.00 | $105.93 | $105.85 | 0 |
| 12:55 PM | $105.93 | Up $0.00 | $105.93 | $105.85 | 0 |
| 12:55 PM | $105.93 | Up $0.00 | $105.93 | $105.85 | 0 |
| 12:54 PM | $105.86 | Up $0.00 | $105.86 | $105.86 | 100 |
| 12:52 PM | $105.86 | Down $ -0.08 | $105.86 | $105.86 | 114 |
| 12:52 PM | $105.86 | Up $0.00 | $105.86 | $105.86 | 0 |
| 12:51 PM | $105.95 | Up $0.08 | $105.95 | $105.95 | 100 |
| 12:50 PM | $105.86 | Up $0.08 | $105.86 | $105.76 | 900 |
| 12:47 PM | $105.78 | Up $0.17 | $105.78 | $105.68 | 400 |
| 12:47 PM | $105.78 | Up $0.00 | $105.78 | $105.68 | 0 |
| 12:47 PM | $105.78 | Up $0.00 | $105.78 | $105.68 | 0 |
| 12:43 PM | $105.62 | Up $0.03 | $105.62 | $105.58 | 400 |
| 12:43 PM | $105.62 | Up $0.00 | $105.62 | $105.58 | 0 |
| 12:43 PM | $105.62 | Up $0.00 | $105.62 | $105.58 | 0 |
| 12:43 PM | $105.62 | Up $0.00 | $105.62 | $105.58 | 0 |
| 12:41 PM | $105.59 | Down $ -0.04 | $105.59 | $105.59 | 300 |
| 12:41 PM | $105.59 | Up $0.00 | $105.59 | $105.59 | 0 |
| 12:40 PM | $105.62 | Up $0.10 | $105.62 | $105.62 | 100 |
| 12:38 PM | $105.52 | Down $ -0.04 | $105.52 | $105.52 | 200 |
| 12:38 PM | $105.52 | Up $0.00 | $105.52 | $105.52 | 0 |
| 12:37 PM | $105.56 | Down $ -0.09 | $105.56 | $105.56 | 100 |
| 12:35 PM | $105.65 | Up $0.04 | $105.65 | $105.65 | 100 |
| 12:35 PM | $105.65 | Up $0.00 | $105.65 | $105.65 | 0 |
| 12:34 PM | $105.61 | Down $0.00 | $105.62 | $105.61 | 300 |
| 12:31 PM | $105.62 | Down $ -0.04 | $105.62 | $105.62 | 282 |
| 12:31 PM | $105.62 | Up $0.00 | $105.62 | $105.62 | 0 |
| 12:31 PM | $105.62 | Up $0.00 | $105.62 | $105.62 | 0 |
| 12:28 PM | $105.65 | Down $ -0.05 | $105.65 | $105.55 | 200 |
| 12:28 PM | $105.65 | Up $0.00 | $105.65 | $105.55 | 0 |
| 12:28 PM | $105.65 | Up $0.00 | $105.65 | $105.55 | 0 |
| 12:27 PM | $105.70 | Down $ -0.06 | $105.70 | $105.70 | 100 |
| 12:24 PM | $105.76 | Down $ -0.10 | $105.76 | $105.75 | 301 |
| 12:24 PM | $105.76 | Up $0.00 | $105.76 | $105.75 | 0 |
| 12:24 PM | $105.76 | Up $0.00 | $105.76 | $105.75 | 0 |
| 12:17 PM | $105.86 | Up $0.19 | $105.86 | $105.86 | 100 |
| 12:17 PM | $105.86 | Up $0.00 | $105.86 | $105.86 | 0 |
| 12:17 PM | $105.86 | Up $0.00 | $105.86 | $105.86 | 0 |
| 12:17 PM | $105.86 | Up $0.00 | $105.86 | $105.86 | 0 |
| 12:17 PM | $105.86 | Up $0.00 | $105.86 | $105.86 | 0 |
| 12:17 PM | $105.86 | Up $0.00 | $105.86 | $105.86 | 0 |
| 12:17 PM | $105.86 | Up $0.00 | $105.86 | $105.86 | 0 |
| 12:12 PM | $105.67 | Down $ -0.02 | $105.67 | $105.67 | 100 |
| 12:12 PM | $105.67 | Up $0.00 | $105.67 | $105.67 | 0 |
| 12:12 PM | $105.67 | Up $0.00 | $105.67 | $105.67 | 0 |
| 12:12 PM | $105.67 | Up $0.00 | $105.67 | $105.67 | 0 |
| 12:12 PM | $105.67 | Up $0.00 | $105.67 | $105.67 | 0 |
| 12:09 PM | $105.68 | Down $ -0.18 | $105.68 | $105.68 | 100 |
| 12:09 PM | $105.68 | Up $0.00 | $105.68 | $105.68 | 0 |
| 12:09 PM | $105.68 | Up $0.00 | $105.68 | $105.68 | 0 |
| 12:08 PM | $105.87 | Up $0.02 | $105.87 | $105.86 | 800 |
| 12:07 PM | $105.84 | Up $0.03 | $105.96 | $105.75 | 2,736 |
| 12:05 PM | $105.81 | Down $ -0.13 | $105.81 | $105.81 | 315 |
| 12:05 PM | $105.81 | Up $0.00 | $105.81 | $105.81 | 0 |
| 12:02 PM | $105.95 | Up $0.11 | $105.95 | $105.95 | 100 |
| 12:02 PM | $105.95 | Up $0.00 | $105.95 | $105.95 | 0 |
| 12:02 PM | $105.95 | Up $0.00 | $105.95 | $105.95 | 0 |
| 12:01 PM | $105.83 | Down $ -0.26 | $105.97 | $105.83 | 300 |
| 11:57 AM | $106.09 | Down $ -0.08 | $106.09 | $106.09 | 100 |
| 11:57 AM | $106.09 | Up $0.00 | $106.09 | $106.09 | 0 |
| 11:57 AM | $106.09 | Up $0.00 | $106.09 | $106.09 | 0 |
| 11:57 AM | $106.09 | Up $0.00 | $106.09 | $106.09 | 0 |
| 11:56 AM | $106.17 | Down $ -0.07 | $106.24 | $106.17 | 200 |
| 11:55 AM | $106.24 | Up $0.21 | $106.24 | $106.17 | 200 |
| 11:50 AM | $106.03 | Down $ -0.25 | $106.25 | $106.03 | 900 |
| 11:50 AM | $106.03 | Up $0.00 | $106.25 | $106.03 | 0 |
| 11:50 AM | $106.03 | Up $0.00 | $106.25 | $106.03 | 0 |
| 11:50 AM | $106.03 | Up $0.00 | $106.25 | $106.03 | 0 |
| 11:50 AM | $106.03 | Up $0.00 | $106.25 | $106.03 | 0 |
| 11:49 AM | $106.28 | Up $0.09 | $106.35 | $106.24 | 1,021 |
| 11:48 AM | $106.19 | Up $0.14 | $106.19 | $106.18 | 246 |
| 11:47 AM | $106.05 | Down $ -0.04 | $106.05 | $106.03 | 200 |
| 11:46 AM | $106.09 | Up $0.33 | $106.09 | $105.68 | 9,203 |
| 11:44 AM | $105.76 | Down $ -0.02 | $105.76 | $105.76 | 100 |
| 11:44 AM | $105.76 | Up $0.00 | $105.76 | $105.76 | 0 |
| 11:43 AM | $105.78 | Up $0.00 | $105.78 | $105.78 | 133 |
| 11:41 AM | $105.78 | Down $ -0.02 | $105.78 | $105.78 | 100 |
| 11:41 AM | $105.78 | Up $0.00 | $105.78 | $105.78 | 0 |
| 11:38 AM | $105.80 | Up $0.23 | $106.01 | $105.50 | 4,932 |
| 11:38 AM | $105.80 | Up $0.00 | $106.01 | $105.50 | 0 |
| 11:38 AM | $105.80 | Up $0.00 | $106.01 | $105.50 | 0 |
| 11:37 AM | $105.56 | Up $0.21 | $105.59 | $105.50 | 1,460 |
| 11:36 AM | $105.35 | Up $0.17 | $105.35 | $105.29 | 519 |
| 11:35 AM | $105.18 | Down $ -0.09 | $105.18 | $105.18 | 200 |
| 11:34 AM | $105.27 | Up $0.03 | $105.31 | $105.27 | 300 |
| 11:31 AM | $105.24 | Down $ -0.04 | $105.28 | $105.24 | 200 |
| 11:31 AM | $105.24 | Up $0.00 | $105.28 | $105.24 | 0 |
| 11:31 AM | $105.24 | Up $0.00 | $105.28 | $105.24 | 0 |
| 11:29 AM | $105.28 | Up $0.03 | $105.28 | $105.28 | 220 |
| 11:29 AM | $105.28 | Up $0.00 | $105.28 | $105.28 | 0 |
| 11:27 AM | $105.26 | Down $ -0.11 | $105.26 | $105.26 | 462 |
| 11:27 AM | $105.26 | Up $0.00 | $105.26 | $105.26 | 0 |
| 11:26 AM | $105.36 | Down $ -0.25 | $105.36 | $105.36 | 100 |
| 11:22 AM | $105.62 | Down $ -0.09 | $105.62 | $105.62 | 100 |
| 11:22 AM | $105.62 | Up $0.00 | $105.62 | $105.62 | 0 |
| 11:22 AM | $105.62 | Up $0.00 | $105.62 | $105.62 | 0 |
| 11:22 AM | $105.62 | Up $0.00 | $105.62 | $105.62 | 0 |
| 11:20 AM | $105.71 | Down $ -0.13 | $105.71 | $105.71 | 100 |
| 11:20 AM | $105.71 | Up $0.00 | $105.71 | $105.71 | 0 |
| 11:17 AM | $105.83 | Down $ -0.04 | $105.83 | $105.83 | 100 |
| 11:17 AM | $105.83 | Up $0.00 | $105.83 | $105.83 | 0 |
| 11:17 AM | $105.83 | Up $0.00 | $105.83 | $105.83 | 0 |
| 11:14 AM | $105.87 | Up $0.05 | $105.87 | $105.87 | 100 |
| 11:14 AM | $105.87 | Up $0.00 | $105.87 | $105.87 | 0 |
| 11:14 AM | $105.87 | Up $0.00 | $105.87 | $105.87 | 0 |
| 11:13 AM | $105.82 | Up $0.19 | $105.82 | $105.67 | 800 |
| 11:12 AM | $105.63 | Down $ -0.04 | $105.70 | $105.63 | 700 |
| 11:10 AM | $105.67 | Up $0.06 | $105.67 | $105.67 | 100 |
| 11:10 AM | $105.67 | Up $0.00 | $105.67 | $105.67 | 0 |
| 11:08 AM | $105.61 | Down $ -0.10 | $105.72 | $105.61 | 900 |
| 11:08 AM | $105.61 | Up $0.00 | $105.72 | $105.61 | 0 |
| 11:06 AM | $105.71 | Down $ -0.18 | $105.71 | $105.71 | 100 |
| 11:06 AM | $105.71 | Up $0.00 | $105.71 | $105.71 | 0 |
| 11:05 AM | $105.89 | Up $0.06 | $105.89 | $105.76 | 390 |
| 11:04 AM | $105.83 | Down $ -0.19 | $105.85 | $105.83 | 703 |
| 10:59 AM | $106.02 | Down $ -0.08 | $106.06 | $106.02 | 300 |
| 10:59 AM | $106.02 | Up $0.00 | $106.06 | $106.02 | 0 |
| 10:59 AM | $106.02 | Up $0.00 | $106.06 | $106.02 | 0 |
| 10:59 AM | $106.02 | Up $0.00 | $106.06 | $106.02 | 0 |
| 10:59 AM | $106.02 | Up $0.00 | $106.06 | $106.02 | 0 |
| 10:58 AM | $106.10 | Up $0.02 | $106.10 | $106.08 | 400 |
| 10:57 AM | $106.08 | Up $0.03 | $106.08 | $106.08 | 100 |
| 10:56 AM | $106.05 | Down $ -0.09 | $106.05 | $106.05 | 200 |
| 10:53 AM | $106.14 | Down $ -0.03 | $106.14 | $106.14 | 100 |
| 10:53 AM | $106.14 | Up $0.00 | $106.14 | $106.14 | 0 |
| 10:53 AM | $106.14 | Up $0.00 | $106.14 | $106.14 | 0 |
| 10:52 AM | $106.17 | Down $ -0.16 | $106.33 | $106.17 | 400 |
| 10:51 AM | $106.34 | Down $ -0.08 | $106.34 | $106.34 | 200 |
| 10:50 AM | $106.41 | Down $ -0.22 | $106.45 | $106.41 | 200 |
| 10:47 AM | $106.63 | Up $0.11 | $106.63 | $106.63 | 200 |
| 10:47 AM | $106.63 | Up $0.00 | $106.63 | $106.63 | 0 |
| 10:47 AM | $106.63 | Up $0.00 | $106.63 | $106.63 | 0 |
| 10:46 AM | $106.52 | Up $0.03 | $106.52 | $106.51 | 200 |
| 10:40 AM | $106.49 | Down $ -0.05 | $106.49 | $106.49 | 100 |
| 10:40 AM | $106.49 | Up $0.00 | $106.49 | $106.49 | 0 |
| 10:40 AM | $106.49 | Up $0.00 | $106.49 | $106.49 | 0 |
| 10:40 AM | $106.49 | Up $0.00 | $106.49 | $106.49 | 0 |
| 10:40 AM | $106.49 | Up $0.00 | $106.49 | $106.49 | 0 |
| 10:40 AM | $106.49 | Up $0.00 | $106.49 | $106.49 | 0 |
| 10:37 AM | $106.53 | Up $0.09 | $106.58 | $106.53 | 200 |
| 10:37 AM | $106.53 | Up $0.00 | $106.58 | $106.53 | 0 |
| 10:37 AM | $106.53 | Up $0.00 | $106.58 | $106.53 | 0 |
| 10:33 AM | $106.44 | Down $ -0.02 | $106.48 | $106.39 | 1,200 |
| 10:33 AM | $106.44 | Up $0.00 | $106.48 | $106.39 | 0 |
| 10:33 AM | $106.44 | Up $0.00 | $106.48 | $106.39 | 0 |
| 10:33 AM | $106.44 | Up $0.00 | $106.48 | $106.39 | 0 |
| 10:32 AM | $106.46 | Up $0.02 | $106.49 | $106.46 | 320 |
| 10:31 AM | $106.44 | Down $ -0.06 | $106.44 | $106.44 | 200 |
| 10:30 AM | $106.50 | Down $ -0.31 | $106.50 | $106.50 | 262 |
| 10:25 AM | $106.81 | Up $0.00 | $106.81 | $106.81 | 300 |
| 10:25 AM | $106.81 | Up $0.00 | $106.81 | $106.81 | 0 |
| 10:25 AM | $106.81 | Up $0.00 | $106.81 | $106.81 | 0 |
| 10:25 AM | $106.81 | Up $0.00 | $106.81 | $106.81 | 0 |
| 10:25 AM | $106.81 | Up $0.00 | $106.81 | $106.81 | 0 |
| 10:24 AM | $106.81 | Up $0.08 | $106.81 | $106.81 | 321 |
| 10:23 AM | $106.73 | Down $ -0.39 | $106.79 | $106.73 | 300 |
| 10:22 AM | $107.13 | Up $0.06 | $107.13 | $107.13 | 800 |
| 10:21 AM | $107.07 | Up $0.03 | $107.07 | $107.07 | 200 |
| 10:19 AM | $107.04 | Down $ -0.11 | $107.04 | $106.94 | 300 |
| 10:19 AM | $107.04 | Up $0.00 | $107.04 | $106.94 | 0 |
| 10:18 AM | $107.15 | Down $ -0.07 | $107.15 | $107.06 | 200 |
| 10:16 AM | $107.23 | Down $ -0.05 | $107.23 | $107.15 | 700 |
| 10:16 AM | $107.23 | Up $0.00 | $107.23 | $107.15 | 0 |
| 10:15 AM | $107.27 | Up $0.26 | $107.27 | $107.27 | 115 |
| 10:13 AM | $107.01 | Down $ -0.01 | $107.01 | $107.01 | 500 |
| 10:13 AM | $107.01 | Up $0.00 | $107.01 | $107.01 | 0 |
| 10:11 AM | $107.02 | Down $ -0.23 | $107.25 | $107.02 | 709 |
| 10:11 AM | $107.02 | Up $0.00 | $107.25 | $107.02 | 0 |
| 10:10 AM | $107.25 | Up $0.31 | $107.25 | $107.02 | 3,623 |
| 10:06 AM | $106.93 | Up $0.16 | $106.93 | $106.92 | 200 |
| 10:06 AM | $106.93 | Up $0.00 | $106.93 | $106.92 | 0 |
| 10:06 AM | $106.93 | Up $0.00 | $106.93 | $106.92 | 0 |
| 10:06 AM | $106.93 | Up $0.00 | $106.93 | $106.92 | 0 |
| 10:04 AM | $106.77 | Up $0.08 | $106.77 | $106.77 | 100 |
| 10:04 AM | $106.77 | Up $0.00 | $106.77 | $106.77 | 0 |
| 10:03 AM | $106.69 | Up $0.11 | $106.75 | $106.69 | 406 |
| 10:01 AM | $106.58 | Up $0.39 | $106.58 | $106.40 | 1,426 |
| 10:01 AM | $106.58 | Up $0.00 | $106.58 | $106.40 | 0 |
| 09:58 AM | $106.18 | Down $ -0.16 | $106.32 | $106.18 | 501 |
| 09:58 AM | $106.18 | Up $0.00 | $106.32 | $106.18 | 0 |
| 09:58 AM | $106.18 | Up $0.00 | $106.32 | $106.18 | 0 |
| 09:57 AM | $106.34 | Down $ -0.09 | $106.34 | $106.34 | 100 |
| 09:55 AM | $106.43 | Down $ -0.42 | $106.50 | $106.43 | 201 |
| 09:55 AM | $106.43 | Up $0.00 | $106.50 | $106.43 | 0 |
| 09:53 AM | $106.85 | Down $ -0.06 | $106.99 | $106.71 | 700 |
| 09:53 AM | $106.85 | Up $0.00 | $106.99 | $106.71 | 0 |
| 09:52 AM | $106.91 | Down $ -0.17 | $107.03 | $106.91 | 300 |
| 09:50 AM | $107.08 | Down $ -0.05 | $107.10 | $107.08 | 300 |
| 09:50 AM | $107.08 | Up $0.00 | $107.10 | $107.08 | 0 |
| 09:49 AM | $107.13 | Down $ -0.07 | $107.34 | $107.13 | 1,983 |
| 09:47 AM | $107.20 | Down $0.00 | $107.55 | $107.20 | 500 |
| 09:47 AM | $107.20 | Up $0.00 | $107.55 | $107.20 | 0 |
| 09:46 AM | $107.20 | Down $ -0.15 | $107.20 | $107.20 | 282 |
| 09:44 AM | $107.35 | Up $0.19 | $107.36 | $107.35 | 300 |
| 09:44 AM | $107.35 | Up $0.00 | $107.36 | $107.35 | 0 |
| 09:42 AM | $107.16 | Up $0.56 | $107.16 | $107.16 | 100 |
| 09:42 AM | $107.16 | Up $0.00 | $107.16 | $107.16 | 0 |
| 09:38 AM | $106.60 | Down $ -0.29 | $106.60 | $106.60 | 900 |
| 09:38 AM | $106.60 | Up $0.00 | $106.60 | $106.60 | 0 |
| 09:38 AM | $106.60 | Up $0.00 | $106.60 | $106.60 | 0 |
| 09:38 AM | $106.60 | Up $0.00 | $106.60 | $106.60 | 0 |
| 09:37 AM | $106.89 | Down $ -0.25 | $106.89 | $106.87 | 300 |
| 09:36 AM | $107.14 | Up $0.00 | $107.14 | $107.11 | 400 |
| 09:35 AM | $107.14 | Down $ -0.68 | $107.14 | $107.14 | 100 |
| 09:33 AM | $107.81 | Up $0.56 | $107.81 | $107.81 | 130 |
| 09:33 AM | $107.81 | Up $0.00 | $107.81 | $107.81 | 0 |
| 09:32 AM | $107.25 | Down $ -0.27 | $107.25 | $107.25 | 100 |
| 09:31 AM | $107.52 | Up $0.18 | $107.66 | $107.31 | 786 |
| 09:30 AM | $107.34 | Up $1.93 | $107.50 | $106.36 | 1,998 |
| Previous close | $105.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/04/2025 | $106.45 | $105.97 | $106.73 | $104.13 | 136,179 |
| 25/04/2025 | $105.41 | $104.50 | $105.48 | $103.61 | 98,404 |
| 24/04/2025 | $104.45 | $105.71 | $106.23 | $104.06 | 131,337 |
| 23/04/2025 | $105.07 | $106.49 | $107.55 | $104.18 | 309,090 |
| 22/04/2025 | $102.14 | $101.99 | $102.93 | $101.15 | 247,324 |
| 21/04/2025 | $97.32 | $102.17 | $102.63 | $97.22 | 377,543 |
| 17/04/2025 | $106.04 | $106.50 | $107.24 | $105.77 | 176,337 |
| 16/04/2025 | $106.70 | $108.45 | $108.74 | $105.62 | 314,466 |
| 15/04/2025 | $106.36 | $105.75 | $106.48 | $105.37 | 114,742 |
| 14/04/2025 | $104.66 | $102.53 | $105.21 | $102.53 | 273,087 |
| 11/04/2025 | $103.78 | $102.48 | $104.58 | $102.19 | 136,116 |
| 10/04/2025 | $102.78 | $102.16 | $105.20 | $100.18 | 227,029 |
| 09/04/2025 | $106.48 | $96.80 | $107.05 | $96.75 | 450,849 |
| 08/04/2025 | $98.77 | $100.88 | $101.05 | $97.50 | 311,787 |
| 07/04/2025 | $98.72 | $98.65 | $102.12 | $97.31 | 512,693 |
| 04/04/2025 | $98.02 | $98.02 | $98.79 | $95.90 | 262,642 |
| 03/04/2025 | $100.91 | $101.02 | $102.07 | $100.13 | 158,622 |
| 02/04/2025 | $105.78 | $104.00 | $106.65 | $104.00 | 262,459 |
| 01/04/2025 | $101.97 | $102.08 | $102.74 | $100.43 | 124,908 |
| 31/03/2025 | $100.64 | $99.61 | $101.19 | $98.95 | 203,560 |
| 28/03/2025 | $102.10 | $100.57 | $102.10 | $100.27 | 170,540 |
| 27/03/2025 | $102.89 | $101.95 | $102.89 | $101.45 | 118,993 |
| 26/03/2025 | $101.28 | $101.77 | $101.88 | $100.53 | 82,012 |
| 25/03/2025 | $101.97 | $100.93 | $102.15 | $100.82 | 135,920 |
| 24/03/2025 | $103.29 | $102.60 | $103.50 | $102.17 | 135,578 |
| 21/03/2025 | $98.81 | $98.27 | $100.16 | $97.28 | 446,896 |
| 20/03/2025 | $98.74 | $100.14 | $100.19 | $98.42 | 127,930 |
| 19/03/2025 | $99.45 | $98.49 | $100.07 | $98.05 | 119,774 |
| 18/03/2025 | $95.88 | $96.12 | $97.09 | $95.84 | 154,423 |
| 17/03/2025 | $97.35 | $96.85 | $97.79 | $96.26 | 174,930 |
Graphs are not available, please refer to the detailed table