Find a quote
ATI
108.32 Down -0.64 (-0.59 %)
Delayed : 2025/12/12 20:00:00
- Previous close $108.96
- Opening $110.72
- Today High $110.79
- Today Low $107.90
- Price Bid $108.00
- Price Ask $108.00
- 52 Weeks High $111.22
- 52 Weeks Low $39.23
- Size Bid 100
- Size Ask 100
- Volume 1,834,337
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $108.96 | Up $0.02 | $108.99 | $108.96 | 181,128 |
| 03:59 PM | $108.94 | Up $0.06 | $108.94 | $108.72 | 51,001 |
| 03:58 PM | $108.87 | Down $ -0.02 | $108.92 | $108.87 | 44,581 |
| 03:57 PM | $108.89 | Down $ -0.07 | $108.99 | $108.87 | 16,319 |
| 03:56 PM | $108.96 | Down $ -0.25 | $109.27 | $108.96 | 15,715 |
| 03:55 PM | $109.21 | Up $0.15 | $109.25 | $109.06 | 5,164 |
| 03:54 PM | $109.06 | Up $0.20 | $109.12 | $108.77 | 7,868 |
| 03:53 PM | $108.86 | Down $ -0.12 | $108.98 | $108.86 | 6,385 |
| 03:52 PM | $108.98 | Down $ -0.10 | $109.13 | $108.98 | 12,065 |
| 03:51 PM | $109.08 | Up $0.11 | $109.08 | $108.99 | 6,473 |
| 03:50 PM | $108.98 | Up $0.08 | $109.04 | $108.95 | 3,236 |
| 03:49 PM | $108.90 | Down $ -0.08 | $109.07 | $108.89 | 4,163 |
| 03:48 PM | $108.98 | Down $ -0.07 | $109.08 | $108.96 | 6,272 |
| 03:47 PM | $109.05 | Up $0.05 | $109.08 | $109.01 | 1,820 |
| 03:46 PM | $109.01 | Up $0.17 | $109.04 | $108.92 | 1,837 |
| 03:45 PM | $108.83 | Up $0.04 | $108.84 | $108.80 | 1,042 |
| 03:44 PM | $108.79 | Down $ -0.08 | $108.95 | $108.77 | 2,377 |
| 03:43 PM | $108.87 | Down $ -0.15 | $109.01 | $108.87 | 1,662 |
| 03:42 PM | $109.03 | Up $0.04 | $109.05 | $109.00 | 500 |
| 03:41 PM | $108.99 | Down $ -0.13 | $109.11 | $108.93 | 4,543 |
| 03:40 PM | $109.12 | Up $0.11 | $109.13 | $109.00 | 4,829 |
| 03:39 PM | $109.01 | Down $ -0.01 | $109.06 | $108.97 | 1,463 |
| 03:38 PM | $109.01 | Down $ -0.07 | $109.02 | $108.96 | 2,129 |
| 03:37 PM | $109.08 | Up $0.12 | $109.08 | $108.96 | 318 |
| 03:36 PM | $108.96 | Up $0.00 | $108.96 | $108.90 | 999 |
| 03:35 PM | $108.96 | Down $ -0.11 | $109.12 | $108.96 | 3,333 |
| 03:34 PM | $109.07 | Up $0.09 | $109.10 | $108.93 | 2,585 |
| 03:33 PM | $108.98 | Up $0.23 | $108.98 | $108.87 | 1,064 |
| 03:32 PM | $108.75 | Down $ -0.15 | $108.83 | $108.74 | 750 |
| 03:31 PM | $108.90 | Up $0.06 | $108.93 | $108.80 | 2,067 |
| 03:30 PM | $108.84 | Down $ -0.08 | $108.97 | $108.84 | 803 |
| 03:29 PM | $108.92 | Down $ -0.12 | $109.05 | $108.92 | 3,075 |
| 03:28 PM | $109.04 | Down $ -0.08 | $109.12 | $109.04 | 990 |
| 03:27 PM | $109.13 | Up $0.03 | $109.14 | $109.04 | 1,660 |
| 03:26 PM | $109.10 | Down $ -0.14 | $109.16 | $109.09 | 1,965 |
| 03:25 PM | $109.24 | Down $ -0.07 | $109.31 | $109.22 | 1,168 |
| 03:24 PM | $109.31 | Down $ -0.01 | $109.31 | $109.31 | 400 |
| 03:23 PM | $109.32 | Up $0.01 | $109.37 | $109.28 | 1,382 |
| 03:22 PM | $109.31 | Down $ -0.05 | $109.43 | $109.31 | 984 |
| 03:21 PM | $109.36 | Down $ -0.03 | $109.45 | $109.35 | 3,171 |
| 03:20 PM | $109.40 | Down $ -0.13 | $109.57 | $109.40 | 3,122 |
| 03:19 PM | $109.52 | Down $ -0.12 | $109.59 | $109.52 | 854 |
| 03:18 PM | $109.64 | Down $0.00 | $109.64 | $109.56 | 2,321 |
| 03:17 PM | $109.64 | Down $ -0.10 | $109.74 | $109.64 | 912 |
| 03:16 PM | $109.74 | Up $0.09 | $109.76 | $109.68 | 950 |
| 03:15 PM | $109.65 | Down $ -0.04 | $109.71 | $109.62 | 1,544 |
| 03:14 PM | $109.69 | Up $0.04 | $109.69 | $109.64 | 850 |
| 03:13 PM | $109.65 | Down $ -0.01 | $109.65 | $109.62 | 200 |
| 03:12 PM | $109.66 | Down $ -0.05 | $109.77 | $109.66 | 1,000 |
| 03:11 PM | $109.71 | Down $ -0.11 | $109.86 | $109.69 | 3,144 |
| 03:10 PM | $109.82 | Up $0.10 | $109.82 | $109.80 | 900 |
| 03:09 PM | $109.72 | Up $0.02 | $109.73 | $109.72 | 500 |
| 03:08 PM | $109.70 | Up $0.09 | $109.73 | $109.67 | 900 |
| 03:07 PM | $109.61 | Up $0.02 | $109.61 | $109.52 | 637 |
| 03:06 PM | $109.59 | Up $0.14 | $109.59 | $109.50 | 200 |
| 03:05 PM | $109.46 | Up $0.07 | $109.59 | $109.39 | 2,054 |
| 03:04 PM | $109.39 | Down $ -0.01 | $109.39 | $109.39 | 200 |
| 03:03 PM | $109.40 | Down $ -0.02 | $109.41 | $109.29 | 1,792 |
| 03:02 PM | $109.42 | Up $0.05 | $109.42 | $109.37 | 800 |
| 03:01 PM | $109.37 | Down $ -0.20 | $109.63 | $109.34 | 2,133 |
| 03:00 PM | $109.58 | Down $0.00 | $109.58 | $109.58 | 200 |
| 02:59 PM | $109.58 | Up $0.02 | $109.63 | $109.47 | 3,320 |
| 02:58 PM | $109.56 | Up $0.10 | $109.56 | $109.50 | 1,088 |
| 02:57 PM | $109.46 | Down $ -0.33 | $109.80 | $109.46 | 2,651 |
| 02:56 PM | $109.79 | Up $0.04 | $109.79 | $109.68 | 1,450 |
| 02:55 PM | $109.76 | Up $0.07 | $109.76 | $109.68 | 1,143 |
| 02:54 PM | $109.68 | Up $0.10 | $109.68 | $109.68 | 332 |
| 02:53 PM | $109.59 | Down $ -0.05 | $109.59 | $109.57 | 300 |
| 02:52 PM | $109.63 | Up $0.11 | $109.63 | $109.56 | 275 |
| 02:51 PM | $109.52 | Up $0.03 | $109.62 | $109.52 | 500 |
| 02:50 PM | $109.49 | Up $0.00 | $109.54 | $109.49 | 1,468 |
| 02:49 PM | $109.49 | Up $0.09 | $109.50 | $109.44 | 2,569 |
| 02:48 PM | $109.40 | Down $ -0.04 | $109.43 | $109.30 | 4,103 |
| 02:47 PM | $109.43 | Down $ -0.34 | $109.72 | $109.38 | 15,810 |
| 02:46 PM | $109.77 | Down $ -0.07 | $109.79 | $109.75 | 4,463 |
| 02:45 PM | $109.84 | Up $0.01 | $109.86 | $109.84 | 300 |
| 02:44 PM | $109.83 | Down $0.00 | $109.97 | $109.83 | 2,474 |
| 02:43 PM | $109.84 | Up $0.13 | $109.88 | $109.79 | 795 |
| 02:42 PM | $109.71 | Up $0.01 | $109.73 | $109.70 | 4,176 |
| 02:41 PM | $109.70 | Up $0.02 | $109.70 | $109.70 | 3,202 |
| 02:40 PM | $109.67 | Down $ -0.11 | $109.88 | $109.67 | 1,659 |
| 02:39 PM | $109.78 | Up $0.02 | $109.78 | $109.78 | 200 |
| 02:37 PM | $109.76 | Down $ -0.13 | $109.88 | $109.76 | 2,458 |
| 02:37 PM | $109.76 | Up $0.00 | $109.88 | $109.76 | 0 |
| 02:36 PM | $109.89 | Down $ -0.21 | $109.95 | $109.89 | 315 |
| 02:35 PM | $110.10 | Up $0.11 | $110.10 | $109.93 | 300 |
| 02:34 PM | $109.99 | Up $0.11 | $110.01 | $109.92 | 2,973 |
| 02:33 PM | $109.87 | Up $0.14 | $109.94 | $109.86 | 1,400 |
| 02:31 PM | $109.73 | Up $0.04 | $109.81 | $109.73 | 400 |
| 02:31 PM | $109.73 | Up $0.00 | $109.81 | $109.73 | 0 |
| 02:30 PM | $109.69 | Up $0.15 | $109.69 | $109.65 | 400 |
| 02:29 PM | $109.54 | Down $ -0.04 | $109.54 | $109.54 | 100 |
| 02:28 PM | $109.58 | Up $0.00 | $109.58 | $109.56 | 300 |
| 02:27 PM | $109.58 | Up $0.11 | $109.58 | $109.58 | 160 |
| 02:26 PM | $109.47 | Down $ -0.01 | $109.53 | $109.39 | 1,565 |
| 02:25 PM | $109.48 | Down $ -0.04 | $109.48 | $109.46 | 300 |
| 02:24 PM | $109.52 | Up $0.30 | $109.52 | $109.31 | 1,200 |
| 02:23 PM | $109.23 | Down $ -0.05 | $109.25 | $109.16 | 1,823 |
| 02:22 PM | $109.27 | Up $0.01 | $109.28 | $109.13 | 14,618 |
| 02:21 PM | $109.26 | Up $0.06 | $109.27 | $109.20 | 1,600 |
| 02:20 PM | $109.20 | Up $0.00 | $109.20 | $109.20 | 500 |
| 02:19 PM | $109.20 | Down $ -0.08 | $109.21 | $109.20 | 2,714 |
| 02:18 PM | $109.28 | Down $ -0.02 | $109.28 | $109.28 | 150 |
| 02:17 PM | $109.30 | Up $0.10 | $109.30 | $108.87 | 3,500 |
| 02:16 PM | $109.20 | Down $0.00 | $109.25 | $109.20 | 600 |
| 02:15 PM | $109.21 | Down $ -0.06 | $109.29 | $109.21 | 650 |
| 02:14 PM | $109.27 | Up $0.14 | $109.27 | $109.04 | 3,647 |
| 02:13 PM | $109.13 | Down $ -0.01 | $109.17 | $108.89 | 2,151 |
| 02:12 PM | $109.14 | Down $ -0.05 | $109.19 | $109.14 | 200 |
| 02:11 PM | $109.20 | Down $0.00 | $109.24 | $109.17 | 400 |
| 02:10 PM | $109.20 | Down $ -0.01 | $109.21 | $109.20 | 400 |
| 02:09 PM | $109.21 | Down $ -0.17 | $109.32 | $109.21 | 900 |
| 02:07 PM | $109.38 | Up $0.01 | $109.38 | $109.38 | 800 |
| 02:07 PM | $109.38 | Up $0.00 | $109.38 | $109.38 | 0 |
| 02:06 PM | $109.37 | Down $ -0.07 | $109.39 | $109.37 | 405 |
| 02:05 PM | $109.44 | Up $0.03 | $109.44 | $109.41 | 300 |
| 02:04 PM | $109.41 | Down $ -0.01 | $109.41 | $109.41 | 200 |
| 02:03 PM | $109.42 | Down $0.00 | $109.44 | $109.42 | 498 |
| 02:01 PM | $109.42 | Down $ -0.15 | $109.57 | $109.39 | 1,960 |
| 02:01 PM | $109.42 | Up $0.00 | $109.57 | $109.39 | 0 |
| 02:00 PM | $109.57 | Up $0.13 | $109.58 | $109.57 | 400 |
| 01:59 PM | $109.44 | Down $ -0.03 | $109.45 | $109.44 | 300 |
| 01:58 PM | $109.47 | Down $ -0.13 | $109.56 | $109.47 | 316 |
| 01:57 PM | $109.60 | Down $ -0.08 | $109.66 | $109.60 | 308 |
| 01:56 PM | $109.68 | Down $ -0.06 | $109.73 | $109.64 | 425 |
| 01:55 PM | $109.74 | Up $0.07 | $109.75 | $109.74 | 400 |
| 01:54 PM | $109.67 | Down $ -0.01 | $109.73 | $109.65 | 500 |
| 01:53 PM | $109.68 | Up $0.00 | $109.77 | $109.68 | 1,066 |
| 01:52 PM | $109.68 | Down $ -0.05 | $109.68 | $109.68 | 100 |
| 01:51 PM | $109.73 | Up $0.10 | $109.73 | $109.68 | 772 |
| 01:50 PM | $109.63 | Up $0.08 | $109.63 | $109.55 | 1,200 |
| 01:49 PM | $109.55 | Down $ -0.14 | $109.55 | $109.48 | 314 |
| 01:48 PM | $109.69 | Up $0.11 | $109.69 | $109.48 | 260 |
| 01:47 PM | $109.58 | Down $0.00 | $109.58 | $109.58 | 100 |
| 01:46 PM | $109.59 | Up $0.00 | $109.59 | $109.59 | 100 |
| 01:45 PM | $109.59 | Down $ -0.01 | $109.59 | $109.59 | 450 |
| 01:44 PM | $109.59 | Down $ -0.05 | $109.59 | $109.59 | 100 |
| 01:43 PM | $109.64 | Down $ -0.05 | $109.82 | $109.64 | 816 |
| 01:42 PM | $109.69 | Down $ -0.21 | $109.85 | $109.69 | 700 |
| 01:41 PM | $109.90 | Down $0.00 | $109.90 | $109.90 | 200 |
| 01:40 PM | $109.91 | Down $ -0.03 | $109.91 | $109.90 | 300 |
| 01:39 PM | $109.93 | Down $ -0.05 | $109.93 | $109.93 | 100 |
| 01:38 PM | $109.98 | Up $0.06 | $109.98 | $109.98 | 100 |
| 01:37 PM | $109.92 | Down $ -0.04 | $109.92 | $109.91 | 500 |
| 01:36 PM | $109.96 | Down $ -0.01 | $110.04 | $109.89 | 559 |
| 01:35 PM | $109.97 | Down $ -0.01 | $110.00 | $109.93 | 500 |
| 01:32 PM | $109.98 | Down $ -0.12 | $110.04 | $109.98 | 4,951 |
| 01:32 PM | $109.98 | Up $0.00 | $110.04 | $109.98 | 0 |
| 01:32 PM | $109.98 | Up $0.00 | $110.04 | $109.98 | 0 |
| 01:31 PM | $110.10 | Down $ -0.02 | $110.12 | $110.10 | 500 |
| 01:30 PM | $110.12 | Up $0.13 | $110.12 | $110.00 | 1,800 |
| 01:29 PM | $110.00 | Down $ -0.03 | $110.00 | $110.00 | 200 |
| 01:28 PM | $110.03 | Down $ -0.12 | $110.03 | $110.03 | 100 |
| 01:27 PM | $110.15 | Down $ -0.07 | $110.15 | $110.01 | 650 |
| 01:26 PM | $110.22 | Up $0.06 | $110.25 | $110.16 | 1,035 |
| 01:25 PM | $110.16 | Down $0.00 | $110.16 | $110.16 | 100 |
| 01:24 PM | $110.16 | Down $ -0.01 | $110.16 | $110.16 | 201 |
| 01:22 PM | $110.17 | Down $ -0.01 | $110.18 | $110.17 | 460 |
| 01:22 PM | $110.17 | Up $0.00 | $110.18 | $110.17 | 0 |
| 01:21 PM | $110.18 | Down $ -0.03 | $110.18 | $110.18 | 100 |
| 01:20 PM | $110.20 | Down $ -0.08 | $110.20 | $110.20 | 100 |
| 01:19 PM | $110.28 | Up $0.00 | $110.37 | $110.25 | 800 |
| 01:18 PM | $110.28 | Down $ -0.09 | $110.28 | $110.28 | 100 |
| 01:17 PM | $110.37 | Up $0.33 | $110.37 | $110.12 | 1,091 |
| 01:16 PM | $110.04 | Up $0.06 | $110.04 | $110.04 | 200 |
| 01:15 PM | $109.98 | Up $0.01 | $110.08 | $109.98 | 300 |
| 01:14 PM | $109.97 | Down $ -0.08 | $110.15 | $109.97 | 1,034 |
| 01:13 PM | $110.05 | Down $ -0.22 | $110.08 | $110.05 | 302 |
| 01:12 PM | $110.27 | Up $0.29 | $110.27 | $110.04 | 1,526 |
| 01:11 PM | $109.98 | Up $0.05 | $110.05 | $109.98 | 400 |
| 01:10 PM | $109.94 | Down $ -0.05 | $110.01 | $109.88 | 2,555 |
| 01:09 PM | $109.98 | Up $0.16 | $109.98 | $109.98 | 160 |
| 01:08 PM | $109.82 | Down $ -0.08 | $109.82 | $109.82 | 600 |
| 01:07 PM | $109.90 | Up $0.01 | $109.93 | $109.90 | 617 |
| 01:06 PM | $109.89 | Up $0.00 | $109.89 | $109.86 | 1,100 |
| 01:05 PM | $109.89 | Up $0.06 | $109.91 | $109.85 | 491 |
| 01:04 PM | $109.83 | Up $0.04 | $109.87 | $109.78 | 1,105 |
| 01:03 PM | $109.79 | Up $0.00 | $109.88 | $109.79 | 300 |
| 01:02 PM | $109.79 | Down $ -0.08 | $109.86 | $109.69 | 762 |
| 01:01 PM | $109.87 | Up $0.08 | $109.88 | $109.87 | 297 |
| 12:59 PM | $109.79 | Up $0.00 | $109.87 | $109.79 | 300 |
| 12:59 PM | $109.79 | Up $0.00 | $109.87 | $109.79 | 0 |
| 12:58 PM | $109.79 | Down $ -0.07 | $109.88 | $109.79 | 655 |
| 12:57 PM | $109.86 | Down $ -0.06 | $109.91 | $109.86 | 686 |
| 12:56 PM | $109.92 | Down $ -0.01 | $109.92 | $109.79 | 460 |
| 12:55 PM | $109.93 | Up $0.12 | $109.93 | $109.89 | 400 |
| 12:54 PM | $109.81 | Down $0.00 | $109.81 | $109.69 | 250 |
| 12:53 PM | $109.82 | Down $ -0.08 | $109.92 | $109.82 | 612 |
| 12:52 PM | $109.89 | Up $0.01 | $109.89 | $109.85 | 450 |
| 12:51 PM | $109.88 | Down $ -0.07 | $109.88 | $109.88 | 200 |
| 12:50 PM | $109.95 | Down $ -0.14 | $109.95 | $109.95 | 432 |
| 12:49 PM | $110.09 | Down $ -0.02 | $110.09 | $109.95 | 439 |
| 12:48 PM | $110.11 | Up $0.07 | $110.11 | $110.11 | 300 |
| 12:46 PM | $110.04 | Up $0.03 | $110.04 | $110.03 | 398 |
| 12:46 PM | $110.04 | Up $0.00 | $110.04 | $110.03 | 0 |
| 12:45 PM | $110.01 | Up $0.02 | $110.03 | $110.01 | 200 |
| 12:44 PM | $110.00 | Up $0.03 | $110.00 | $109.93 | 900 |
| 12:43 PM | $109.97 | Up $0.32 | $110.04 | $109.74 | 18,110 |
| 12:42 PM | $109.65 | Up $0.02 | $109.67 | $109.60 | 951 |
| 12:41 PM | $109.63 | Down $ -0.19 | $109.64 | $109.63 | 405 |
| 12:40 PM | $109.82 | Up $0.00 | $109.82 | $109.82 | 1,100 |
| 12:39 PM | $109.82 | Up $0.03 | $109.82 | $109.77 | 200 |
| 12:38 PM | $109.79 | Down $ -0.07 | $109.79 | $109.79 | 100 |
| 12:37 PM | $109.86 | Up $0.18 | $109.86 | $109.83 | 700 |
| 12:36 PM | $109.68 | Up $0.02 | $109.84 | $109.68 | 1,100 |
| 12:35 PM | $109.66 | Down $ -0.11 | $109.66 | $109.66 | 200 |
| 12:33 PM | $109.77 | Up $0.14 | $109.77 | $109.72 | 588 |
| 12:33 PM | $109.77 | Up $0.00 | $109.77 | $109.72 | 0 |
| 12:32 PM | $109.63 | Up $0.15 | $109.63 | $109.47 | 400 |
| 12:31 PM | $109.48 | Up $0.01 | $109.57 | $109.48 | 300 |
| 12:30 PM | $109.47 | Down $ -0.05 | $109.64 | $109.47 | 2,685 |
| 12:29 PM | $109.52 | Down $ -0.34 | $109.79 | $109.52 | 520 |
| 12:28 PM | $109.86 | Down $ -0.06 | $109.92 | $109.86 | 1,390 |
| 12:27 PM | $109.92 | Up $0.12 | $109.92 | $109.82 | 965 |
| 12:26 PM | $109.80 | Down $ -0.31 | $109.98 | $109.80 | 1,100 |
| 12:25 PM | $110.11 | Down $ -0.03 | $110.11 | $110.11 | 200 |
| 12:24 PM | $110.14 | Down $ -0.12 | $110.14 | $110.11 | 900 |
| 12:23 PM | $110.26 | Down $ -0.01 | $110.35 | $110.26 | 599 |
| 12:21 PM | $110.27 | Down $ -0.11 | $110.42 | $110.21 | 7,202 |
| 12:21 PM | $110.27 | Up $0.00 | $110.42 | $110.21 | 0 |
| 12:20 PM | $110.38 | Up $0.28 | $110.38 | $110.10 | 1,618 |
| 12:19 PM | $110.10 | Up $0.10 | $110.10 | $110.02 | 400 |
| 12:18 PM | $110.00 | Up $0.03 | $110.00 | $109.97 | 300 |
| 12:17 PM | $109.97 | Down $0.00 | $110.07 | $109.97 | 660 |
| 12:16 PM | $109.97 | Up $0.04 | $109.97 | $109.97 | 500 |
| 12:15 PM | $109.93 | Down $ -0.02 | $109.93 | $109.93 | 100 |
| 12:14 PM | $109.95 | Up $0.15 | $109.98 | $109.67 | 23,683 |
| 12:13 PM | $109.80 | Down $ -0.07 | $109.89 | $109.80 | 301 |
| 12:11 PM | $109.87 | Up $0.05 | $109.87 | $109.75 | 854 |
| 12:11 PM | $109.87 | Up $0.00 | $109.87 | $109.75 | 0 |
| 12:10 PM | $109.82 | Up $0.06 | $109.82 | $109.69 | 500 |
| 12:08 PM | $109.76 | Up $0.05 | $109.76 | $109.76 | 100 |
| 12:08 PM | $109.76 | Up $0.00 | $109.76 | $109.76 | 0 |
| 12:07 PM | $109.71 | Up $0.10 | $109.71 | $109.70 | 400 |
| 12:06 PM | $109.61 | Up $0.09 | $109.61 | $109.52 | 700 |
| 12:05 PM | $109.52 | Up $0.12 | $109.71 | $109.49 | 1,094 |
| 12:04 PM | $109.40 | Down $ -0.09 | $109.62 | $109.40 | 673 |
| 12:03 PM | $109.49 | Up $0.02 | $109.67 | $109.44 | 500 |
| 12:02 PM | $109.47 | Down $ -0.14 | $109.64 | $109.46 | 1,496 |
| 12:01 PM | $109.61 | Up $0.38 | $109.71 | $109.34 | 539 |
| 12:00 PM | $109.23 | Up $0.09 | $109.31 | $109.14 | 676 |
| 11:59 AM | $109.14 | Up $0.12 | $109.14 | $108.99 | 1,000 |
| 11:58 AM | $109.02 | Up $0.05 | $109.02 | $109.02 | 100 |
| 11:57 AM | $108.97 | Up $0.27 | $108.98 | $108.77 | 700 |
| 11:56 AM | $108.70 | Down $0.00 | $108.70 | $108.70 | 300 |
| 11:55 AM | $108.71 | Up $0.02 | $108.71 | $108.61 | 757 |
| 11:54 AM | $108.69 | Down $ -0.14 | $108.80 | $108.66 | 2,074 |
| 11:53 AM | $108.83 | Down $ -0.05 | $108.87 | $108.83 | 344 |
| 11:52 AM | $108.88 | Up $0.00 | $109.10 | $108.88 | 902 |
| 11:51 AM | $108.88 | Down $ -0.01 | $108.94 | $108.83 | 2,100 |
| 11:50 AM | $108.89 | Down $ -0.02 | $109.00 | $108.79 | 4,987 |
| 11:49 AM | $108.91 | Down $ -0.12 | $109.02 | $108.77 | 750 |
| 11:48 AM | $109.03 | Up $0.16 | $109.03 | $108.90 | 1,420 |
| 11:47 AM | $108.87 | Up $0.24 | $108.91 | $108.61 | 900 |
| 11:46 AM | $108.63 | Down $ -0.07 | $108.63 | $108.52 | 5,969 |
| 11:45 AM | $108.70 | Up $0.10 | $108.70 | $108.57 | 1,550 |
| 11:44 AM | $108.60 | Up $0.05 | $108.63 | $108.45 | 1,712 |
| 11:43 AM | $108.55 | Up $0.21 | $108.55 | $108.27 | 1,850 |
| 11:42 AM | $108.34 | Down $ -0.26 | $108.60 | $108.34 | 2,300 |
| 11:41 AM | $108.60 | Up $0.17 | $108.61 | $108.28 | 3,714 |
| 11:40 AM | $108.43 | Down $ -0.11 | $108.55 | $108.27 | 782 |
| 11:39 AM | $108.55 | Up $0.00 | $108.69 | $108.55 | 3,349 |
| 11:38 AM | $108.55 | Down $ -0.06 | $108.66 | $108.43 | 4,440 |
| 11:37 AM | $108.61 | Down $ -0.06 | $108.85 | $108.61 | 4,062 |
| 11:36 AM | $108.67 | Up $0.01 | $108.67 | $108.66 | 300 |
| 11:35 AM | $108.66 | Up $0.08 | $108.76 | $108.65 | 4,046 |
| 11:34 AM | $108.58 | Down $ -0.27 | $108.86 | $108.58 | 3,521 |
| 11:33 AM | $108.85 | Up $0.06 | $108.85 | $108.80 | 2,105 |
| 11:32 AM | $108.79 | Down $ -0.01 | $108.80 | $108.69 | 5,767 |
| 11:31 AM | $108.80 | Down $ -0.28 | $108.94 | $108.70 | 7,758 |
| 11:30 AM | $109.08 | Up $0.09 | $109.08 | $108.87 | 700 |
| 11:29 AM | $108.99 | Up $0.06 | $109.03 | $108.99 | 246 |
| 11:28 AM | $108.93 | Down $ -0.05 | $109.03 | $108.93 | 720 |
| 11:27 AM | $108.98 | Up $0.12 | $109.13 | $108.97 | 6,524 |
| 11:26 AM | $108.86 | Up $0.07 | $108.86 | $108.79 | 964 |
| 11:25 AM | $108.79 | Up $0.24 | $108.79 | $108.54 | 700 |
| 11:24 AM | $108.55 | Down $ -0.21 | $108.57 | $108.32 | 14,529 |
| 11:23 AM | $108.76 | Up $0.23 | $108.76 | $108.62 | 1,000 |
| 11:22 AM | $108.53 | Up $0.09 | $108.64 | $108.53 | 2,248 |
| 11:21 AM | $108.44 | Down $0.00 | $108.55 | $108.44 | 1,007 |
| 11:20 AM | $108.45 | Down $ -0.23 | $108.75 | $108.34 | 9,803 |
| 11:19 AM | $108.67 | Up $0.00 | $108.67 | $108.67 | 200 |
| 11:18 AM | $108.67 | Down $ -0.11 | $108.79 | $108.59 | 3,701 |
| 11:17 AM | $108.79 | Down $ -0.17 | $108.95 | $108.79 | 500 |
| 11:16 AM | $108.95 | Up $0.00 | $108.96 | $108.95 | 200 |
| 11:15 AM | $108.95 | Up $0.15 | $108.98 | $108.74 | 2,700 |
| 11:14 AM | $108.80 | Down $ -0.20 | $108.80 | $108.65 | 2,430 |
| 11:13 AM | $109.00 | Up $0.32 | $109.00 | $108.77 | 860 |
| 11:12 AM | $108.68 | Up $0.76 | $108.68 | $108.28 | 5,157 |
| 11:11 AM | $107.92 | Down $ -0.17 | $108.28 | $107.92 | 3,061 |
| 11:10 AM | $108.09 | Down $ -0.02 | $108.12 | $107.90 | 6,825 |
| 11:09 AM | $108.12 | Up $0.09 | $108.14 | $107.99 | 3,400 |
| 11:08 AM | $108.02 | Down $ -0.25 | $108.24 | $107.97 | 7,149 |
| 11:07 AM | $108.27 | Down $ -0.11 | $108.36 | $108.23 | 500 |
| 11:06 AM | $108.38 | Up $0.25 | $108.38 | $108.13 | 300 |
| 11:05 AM | $108.13 | Up $0.03 | $108.22 | $108.01 | 7,165 |
| 11:04 AM | $108.10 | Down $ -0.30 | $108.37 | $108.00 | 14,682 |
| 11:03 AM | $108.40 | Down $ -0.29 | $108.70 | $108.39 | 10,963 |
| 11:02 AM | $108.70 | Down $ -0.49 | $109.10 | $108.63 | 2,156 |
| 11:01 AM | $109.18 | Down $ -0.08 | $109.32 | $109.18 | 2,307 |
| 11:00 AM | $109.26 | Up $0.34 | $109.30 | $108.93 | 1,355 |
| 10:59 AM | $108.93 | Up $0.05 | $109.14 | $108.85 | 849 |
| 10:58 AM | $108.87 | Down $ -0.50 | $109.11 | $108.87 | 400 |
| 10:57 AM | $109.37 | Down $ -0.15 | $109.51 | $109.34 | 1,369 |
| 10:56 AM | $109.52 | Up $0.13 | $109.52 | $109.52 | 100 |
| 10:55 AM | $109.39 | Down $ -0.05 | $109.40 | $109.36 | 447 |
| 10:54 AM | $109.45 | Down $ -0.54 | $109.45 | $109.29 | 1,801 |
| 10:53 AM | $109.99 | Up $0.11 | $109.99 | $109.50 | 1,411 |
| 10:52 AM | $109.88 | Down $ -0.20 | $110.09 | $109.85 | 2,335 |
| 10:51 AM | $110.09 | Down $ -0.05 | $110.09 | $110.09 | 500 |
| 10:50 AM | $110.13 | Down $ -0.15 | $110.13 | $110.13 | 100 |
| 10:49 AM | $110.28 | Up $0.09 | $110.28 | $110.12 | 1,035 |
| 10:48 AM | $110.19 | Up $0.39 | $110.21 | $109.97 | 975 |
| 10:47 AM | $109.80 | Down $ -0.16 | $109.80 | $109.80 | 260 |
| 10:46 AM | $109.96 | Up $0.08 | $109.96 | $109.96 | 100 |
| 10:45 AM | $109.88 | Up $0.40 | $109.88 | $109.48 | 944 |
| 10:44 AM | $109.48 | Up $0.09 | $109.48 | $109.39 | 200 |
| 10:43 AM | $109.39 | Down $ -0.08 | $109.41 | $109.39 | 400 |
| 10:42 AM | $109.47 | Up $0.32 | $109.47 | $108.95 | 400 |
| 10:41 AM | $109.15 | Up $0.70 | $109.24 | $108.61 | 2,940 |
| 10:40 AM | $108.45 | Down $ -0.59 | $109.18 | $108.45 | 3,950 |
| 10:39 AM | $109.05 | Up $0.01 | $109.19 | $109.03 | 1,667 |
| 10:38 AM | $109.04 | Down $ -0.20 | $109.06 | $108.89 | 6,290 |
| 10:37 AM | $109.23 | Down $ -0.02 | $109.44 | $109.20 | 400 |
| 10:36 AM | $109.25 | Up $0.25 | $109.46 | $109.00 | 3,130 |
| 10:35 AM | $109.00 | Down $ -0.66 | $109.45 | $109.00 | 8,962 |
| 10:34 AM | $109.65 | Up $0.20 | $109.65 | $109.22 | 15,503 |
| 10:33 AM | $109.45 | Up $0.00 | $109.57 | $109.27 | 17,100 |
| 10:32 AM | $109.45 | Up $0.18 | $109.66 | $109.31 | 13,689 |
| 10:31 AM | $109.27 | Up $0.35 | $109.28 | $108.91 | 4,391 |
| 10:30 AM | $108.92 | Down $ -0.13 | $109.17 | $108.88 | 5,259 |
| 10:29 AM | $109.04 | Up $0.04 | $109.24 | $108.80 | 9,598 |
| 10:28 AM | $109.01 | Down $ -0.36 | $109.37 | $108.74 | 5,107 |
| 10:27 AM | $109.37 | Down $ -0.07 | $109.64 | $109.37 | 3,671 |
| 10:26 AM | $109.44 | Down $ -0.07 | $109.46 | $109.38 | 3,368 |
| 10:25 AM | $109.51 | Up $0.15 | $109.51 | $109.36 | 1,486 |
| 10:24 AM | $109.36 | Down $ -0.17 | $109.54 | $109.18 | 12,880 |
| 10:23 AM | $109.53 | Up $0.01 | $109.53 | $109.53 | 600 |
| 10:22 AM | $109.52 | Up $0.03 | $109.52 | $109.50 | 800 |
| 10:21 AM | $109.49 | Down $ -0.06 | $109.62 | $109.35 | 5,502 |
| 10:20 AM | $109.55 | Down $ -0.02 | $109.55 | $109.45 | 915 |
| 10:19 AM | $109.57 | Down $ -0.01 | $109.58 | $109.32 | 17,416 |
| 10:18 AM | $109.58 | Up $0.23 | $109.81 | $109.22 | 4,059 |
| 10:17 AM | $109.35 | Up $0.13 | $109.35 | $109.18 | 1,100 |
| 10:16 AM | $109.22 | Up $0.04 | $109.31 | $109.06 | 3,071 |
| 10:15 AM | $109.18 | Down $0.00 | $109.18 | $108.92 | 2,879 |
| 10:14 AM | $109.18 | Up $0.30 | $109.21 | $109.00 | 3,350 |
| 10:13 AM | $108.88 | Up $0.00 | $109.04 | $108.88 | 2,567 |
| 10:12 AM | $108.88 | Up $0.03 | $109.04 | $108.68 | 2,360 |
| 10:11 AM | $108.85 | Up $0.09 | $108.90 | $108.68 | 2,734 |
| 10:10 AM | $108.76 | Up $0.17 | $108.85 | $108.60 | 4,929 |
| 10:09 AM | $108.59 | Down $ -0.23 | $108.86 | $108.49 | 5,326 |
| 10:08 AM | $108.83 | Down $ -0.02 | $109.08 | $108.82 | 3,455 |
| 10:07 AM | $108.85 | Down $ -0.24 | $108.97 | $108.55 | 1,406 |
| 10:06 AM | $109.09 | Down $ -0.16 | $109.42 | $108.88 | 10,952 |
| 10:05 AM | $109.25 | Down $ -0.25 | $109.42 | $109.25 | 650 |
| 10:04 AM | $109.50 | Up $0.28 | $109.50 | $109.14 | 600 |
| 10:03 AM | $109.22 | Down $ -0.21 | $109.43 | $109.22 | 200 |
| 10:02 AM | $109.43 | Down $ -0.03 | $109.54 | $109.07 | 3,777 |
| 10:01 AM | $109.46 | Down $ -0.03 | $109.46 | $109.30 | 2,121 |
| 10:00 AM | $109.49 | Down $ -0.32 | $109.84 | $109.46 | 5,032 |
| 09:59 AM | $109.81 | Up $0.00 | $109.81 | $109.81 | 104 |
| 09:58 AM | $109.81 | Down $ -0.28 | $109.82 | $109.81 | 200 |
| 09:57 AM | $110.10 | Up $0.09 | $110.10 | $109.86 | 1,204 |
| 09:56 AM | $110.00 | Down $ -0.35 | $110.10 | $110.00 | 2,150 |
| 09:55 AM | $110.35 | Up $0.28 | $110.35 | $110.07 | 668 |
| 09:54 AM | $110.07 | Up $0.19 | $110.20 | $110.02 | 2,832 |
| 09:53 AM | $109.88 | Down $ -0.19 | $110.07 | $109.88 | 3,445 |
| 09:52 AM | $110.07 | Up $0.05 | $110.25 | $109.98 | 1,215 |
| 09:51 AM | $110.02 | Up $0.05 | $110.06 | $109.98 | 722 |
| 09:50 AM | $109.97 | Down $ -0.02 | $110.00 | $109.80 | 2,208 |
| 09:49 AM | $109.99 | Up $0.28 | $109.99 | $109.99 | 965 |
| 09:48 AM | $109.71 | Down $ -0.50 | $109.71 | $109.71 | 157 |
| 09:47 AM | $110.21 | Up $0.03 | $110.23 | $109.98 | 529 |
| 09:46 AM | $110.18 | Up $0.07 | $110.25 | $110.12 | 1,519 |
| 09:45 AM | $110.12 | Up $0.37 | $110.25 | $109.78 | 2,293 |
| 09:44 AM | $109.75 | Up $0.00 | $109.75 | $109.62 | 470 |
| 09:43 AM | $109.75 | Up $0.27 | $109.76 | $109.75 | 590 |
| 09:42 AM | $109.48 | Down $ -0.75 | $109.81 | $109.47 | 3,535 |
| 09:41 AM | $110.23 | Down $ -0.02 | $110.23 | $110.00 | 400 |
| 09:39 AM | $110.25 | Up $0.06 | $110.25 | $109.00 | 15,779 |
| 09:39 AM | $110.25 | Up $0.00 | $110.25 | $109.00 | 0 |
| 09:38 AM | $110.19 | Up $0.16 | $110.37 | $110.00 | 6,075 |
| 09:37 AM | $110.03 | Down $ -0.23 | $110.13 | $110.03 | 1,152 |
| 09:35 AM | $110.26 | Down $ -0.14 | $110.39 | $110.24 | 1,936 |
| 09:35 AM | $110.26 | Up $0.00 | $110.39 | $110.24 | 0 |
| 09:34 AM | $110.40 | Up $0.02 | $110.40 | $110.40 | 100 |
| 09:33 AM | $110.37 | Down $ -0.41 | $110.77 | $110.34 | 1,934 |
| 09:32 AM | $110.78 | Down $ -0.01 | $110.78 | $110.78 | 400 |
| 09:31 AM | $110.79 | Up $0.16 | $110.79 | $110.67 | 1,665 |
| 09:30 AM | $110.62 | Down $ -0.03 | $110.73 | $110.48 | 3,289 |
| Previous close | $110.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $108.96 | $109.18 | $110.42 | $108.72 | 652,978 |
| 11/12/2025 | $110.65 | $109.33 | $111.22 | $109.33 | 1,066,139 |
| 10/12/2025 | $104.73 | $101.81 | $105.72 | $100.94 | 2,018,761 |
| 09/12/2025 | $99.42 | $99.27 | $100.53 | $99.11 | 1,119,163 |
| 08/12/2025 | $99.64 | $100.86 | $101.37 | $99.20 | 748,557 |
| 05/12/2025 | $100.41 | $99.66 | $100.56 | $99.00 | 442,977 |
| 04/12/2025 | $100.40 | $100.10 | $100.46 | $99.35 | 471,573 |
| 03/12/2025 | $98.37 | $98.75 | $100.65 | $98.33 | 776,403 |
| 02/12/2025 | $98.66 | $98.75 | $99.49 | $98.60 | 260,989 |
| 01/12/2025 | $99.14 | $99.70 | $100.17 | $98.97 | 605,367 |
| 28/11/2025 | $100.80 | $100.64 | $101.14 | $100.45 | 170,885 |
| 26/11/2025 | $100.30 | $100.30 | $101.24 | $99.76 | 543,605 |
| 25/11/2025 | $99.29 | $97.33 | $99.37 | $97.07 | 589,485 |
| 24/11/2025 | $97.63 | $97.40 | $97.65 | $96.57 | 550,539 |
| 21/11/2025 | $96.47 | $96.25 | $97.16 | $94.70 | 650,204 |
| 20/11/2025 | $94.80 | $94.17 | $96.08 | $93.92 | 512,628 |
| 19/11/2025 | $98.12 | $99.10 | $99.14 | $97.75 | 659,953 |
| 18/11/2025 | $98.18 | $98.77 | $99.30 | $97.83 | 457,777 |
| 17/11/2025 | $98.75 | $101.36 | $101.51 | $98.22 | 561,879 |
| 14/11/2025 | $99.37 | $100.25 | $100.41 | $99.31 | 447,908 |
| 13/11/2025 | $98.56 | $98.98 | $99.45 | $97.51 | 432,693 |
| 12/11/2025 | $99.08 | $98.49 | $99.80 | $98.26 | 675,406 |
| 11/11/2025 | $97.91 | $96.75 | $98.07 | $96.75 | 391,668 |
| 10/11/2025 | $98.10 | $97.01 | $98.56 | $96.98 | 486,819 |
| 07/11/2025 | $97.65 | $94.47 | $97.72 | $94.37 | 640,716 |
| 06/11/2025 | $96.24 | $96.15 | $96.95 | $95.57 | 423,027 |
| 05/11/2025 | $96.49 | $97.01 | $97.57 | $96.40 | 539,789 |
| 04/11/2025 | $96.02 | $96.20 | $96.61 | $95.48 | 579,283 |
| 03/11/2025 | $98.61 | $98.28 | $99.19 | $97.84 | 833,374 |
| 31/10/2025 | $98.97 | $98.06 | $99.20 | $97.74 | 826,659 |
Graphs are not available, please refer to the detailed table