Find a quote
Atmos Energy Corp
168.37 Up 0.00 (0.00 %)
Delayed : 2025/12/12 20:00:00
- Previous close $168.37
- Opening $167.34
- Today High $169.64
- Today Low $167.07
- Price Bid $165.06
- Price Ask $165.06
- 52 Weeks High $180.65
- 52 Weeks Low $136.05
- Size Bid 100
- Size Ask 100
- Volume 983,945
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $168.37 | Up $0.00 | $168.48 | $168.37 | 311,297 |
| 03:59 PM | $168.37 | Down $ -0.14 | $168.48 | $168.37 | 15,462 |
| 03:58 PM | $168.51 | Down $ -0.02 | $168.61 | $168.51 | 22,392 |
| 03:57 PM | $168.53 | Up $0.00 | $168.58 | $168.53 | 2,544 |
| 03:56 PM | $168.53 | Up $0.05 | $168.57 | $168.49 | 3,920 |
| 03:55 PM | $168.48 | Down $ -0.17 | $168.66 | $168.48 | 10,222 |
| 03:54 PM | $168.65 | Up $0.00 | $168.65 | $168.64 | 1,110 |
| 03:53 PM | $168.65 | Down $ -0.01 | $168.66 | $168.57 | 3,645 |
| 03:52 PM | $168.66 | Up $0.06 | $168.68 | $168.65 | 900 |
| 03:51 PM | $168.60 | Up $0.20 | $168.60 | $168.43 | 3,638 |
| 03:50 PM | $168.40 | Down $ -0.17 | $168.52 | $168.35 | 1,483 |
| 03:49 PM | $168.57 | Down $ -0.10 | $168.69 | $168.56 | 2,268 |
| 03:48 PM | $168.67 | Up $0.00 | $168.68 | $168.67 | 348 |
| 03:47 PM | $168.67 | Up $0.04 | $168.69 | $168.64 | 2,121 |
| 03:46 PM | $168.63 | Up $0.03 | $168.66 | $168.62 | 909 |
| 03:45 PM | $168.60 | Up $0.02 | $168.60 | $168.57 | 800 |
| 03:44 PM | $168.58 | Down $ -0.10 | $168.66 | $168.58 | 1,500 |
| 03:43 PM | $168.68 | Up $0.05 | $168.68 | $168.66 | 800 |
| 03:42 PM | $168.63 | Up $0.03 | $168.64 | $168.63 | 950 |
| 03:41 PM | $168.61 | Down $ -0.02 | $168.61 | $168.58 | 1,018 |
| 03:40 PM | $168.62 | Up $0.13 | $168.62 | $168.57 | 1,166 |
| 03:39 PM | $168.49 | Down $ -0.03 | $168.54 | $168.49 | 623 |
| 03:37 PM | $168.52 | Up $0.02 | $168.56 | $168.51 | 1,528 |
| 03:37 PM | $168.52 | Up $0.00 | $168.56 | $168.51 | 0 |
| 03:36 PM | $168.50 | Down $ -0.05 | $168.53 | $168.50 | 1,307 |
| 03:35 PM | $168.55 | Up $0.03 | $168.58 | $168.55 | 2,094 |
| 03:34 PM | $168.52 | Down $ -0.02 | $168.52 | $168.52 | 100 |
| 03:33 PM | $168.55 | Up $0.09 | $168.55 | $168.47 | 200 |
| 03:32 PM | $168.45 | Down $ -0.06 | $168.45 | $168.45 | 100 |
| 03:30 PM | $168.51 | Down $ -0.12 | $168.59 | $168.51 | 670 |
| 03:30 PM | $168.51 | Up $0.00 | $168.59 | $168.51 | 0 |
| 03:29 PM | $168.63 | Down $ -0.09 | $168.70 | $168.63 | 211 |
| 03:28 PM | $168.72 | Down $ -0.04 | $168.82 | $168.72 | 353 |
| 03:27 PM | $168.76 | Down $ -0.13 | $168.88 | $168.76 | 2,910 |
| 03:26 PM | $168.89 | Down $ -0.06 | $168.96 | $168.84 | 881 |
| 03:25 PM | $168.95 | Up $0.00 | $168.95 | $168.94 | 500 |
| 03:24 PM | $168.95 | Up $0.04 | $168.95 | $168.88 | 500 |
| 03:23 PM | $168.91 | Up $0.10 | $168.91 | $168.87 | 760 |
| 03:20 PM | $168.81 | Down $ -0.03 | $168.90 | $168.81 | 608 |
| 03:20 PM | $168.81 | Up $0.00 | $168.90 | $168.81 | 0 |
| 03:20 PM | $168.81 | Up $0.00 | $168.90 | $168.81 | 0 |
| 03:19 PM | $168.84 | Up $0.03 | $168.84 | $168.84 | 300 |
| 03:18 PM | $168.80 | Down $ -0.10 | $168.90 | $168.80 | 1,460 |
| 03:17 PM | $168.90 | Up $0.02 | $168.90 | $168.90 | 100 |
| 03:16 PM | $168.89 | Down $ -0.01 | $168.89 | $168.89 | 157 |
| 03:15 PM | $168.90 | Up $0.03 | $168.90 | $168.90 | 111 |
| 03:14 PM | $168.86 | Up $0.06 | $168.86 | $168.80 | 600 |
| 03:13 PM | $168.80 | Down $ -0.03 | $168.80 | $168.78 | 500 |
| 03:12 PM | $168.83 | Down $ -0.03 | $168.83 | $168.82 | 408 |
| 03:10 PM | $168.86 | Up $0.06 | $168.86 | $168.82 | 200 |
| 03:10 PM | $168.86 | Up $0.00 | $168.86 | $168.82 | 0 |
| 03:09 PM | $168.80 | Up $0.00 | $168.86 | $168.80 | 1,430 |
| 03:08 PM | $168.80 | Down $ -0.01 | $168.80 | $168.73 | 300 |
| 03:07 PM | $168.81 | Up $0.07 | $168.81 | $168.74 | 400 |
| 03:06 PM | $168.74 | Up $0.09 | $168.81 | $168.66 | 300 |
| 03:05 PM | $168.65 | Down $ -0.05 | $168.70 | $168.65 | 800 |
| 03:04 PM | $168.70 | Up $0.07 | $168.71 | $168.64 | 400 |
| 03:02 PM | $168.63 | Up $0.05 | $168.63 | $168.56 | 751 |
| 03:02 PM | $168.63 | Up $0.00 | $168.63 | $168.56 | 0 |
| 03:00 PM | $168.58 | Up $0.03 | $168.58 | $168.58 | 300 |
| 03:00 PM | $168.58 | Up $0.00 | $168.58 | $168.58 | 0 |
| 02:59 PM | $168.55 | Up $0.04 | $168.56 | $168.46 | 2,805 |
| 02:57 PM | $168.51 | Down $ -0.01 | $168.51 | $168.51 | 164 |
| 02:57 PM | $168.51 | Up $0.00 | $168.51 | $168.51 | 0 |
| 02:56 PM | $168.52 | Up $0.07 | $168.52 | $168.52 | 200 |
| 02:53 PM | $168.44 | Up $0.02 | $168.44 | $168.40 | 701 |
| 02:53 PM | $168.44 | Up $0.00 | $168.44 | $168.40 | 0 |
| 02:53 PM | $168.44 | Up $0.00 | $168.44 | $168.40 | 0 |
| 02:52 PM | $168.42 | Down $ -0.03 | $168.42 | $168.42 | 200 |
| 02:51 PM | $168.45 | Up $0.01 | $168.47 | $168.45 | 500 |
| 02:50 PM | $168.44 | Up $0.07 | $168.44 | $168.38 | 400 |
| 02:49 PM | $168.37 | Up $0.00 | $168.37 | $168.35 | 800 |
| 02:48 PM | $168.37 | Up $0.11 | $168.37 | $168.34 | 340 |
| 02:47 PM | $168.27 | Up $0.13 | $168.27 | $168.21 | 736 |
| 02:46 PM | $168.14 | Down $ -0.16 | $168.19 | $168.14 | 484 |
| 02:44 PM | $168.29 | Down $ -0.09 | $168.32 | $168.29 | 1,700 |
| 02:44 PM | $168.29 | Up $0.00 | $168.32 | $168.29 | 0 |
| 02:43 PM | $168.38 | Up $0.05 | $168.38 | $168.38 | 100 |
| 02:40 PM | $168.33 | Down $ -0.05 | $168.34 | $168.33 | 400 |
| 02:40 PM | $168.33 | Up $0.00 | $168.34 | $168.33 | 0 |
| 02:40 PM | $168.33 | Up $0.00 | $168.34 | $168.33 | 0 |
| 02:38 PM | $168.38 | Up $0.05 | $168.41 | $168.38 | 957 |
| 02:38 PM | $168.38 | Up $0.00 | $168.41 | $168.38 | 0 |
| 02:37 PM | $168.33 | Up $0.04 | $168.37 | $168.33 | 1,647 |
| 02:36 PM | $168.29 | Down $ -0.12 | $168.34 | $168.29 | 424 |
| 02:34 PM | $168.41 | Down $ -0.03 | $168.42 | $168.41 | 500 |
| 02:34 PM | $168.41 | Up $0.00 | $168.42 | $168.41 | 0 |
| 02:33 PM | $168.44 | Down $ -0.06 | $168.45 | $168.42 | 2,164 |
| 02:31 PM | $168.50 | Down $ -0.03 | $168.50 | $168.43 | 1,100 |
| 02:31 PM | $168.50 | Up $0.00 | $168.50 | $168.43 | 0 |
| 02:30 PM | $168.53 | Down $ -0.01 | $168.53 | $168.53 | 301 |
| 02:29 PM | $168.54 | Up $0.02 | $168.54 | $168.54 | 100 |
| 02:26 PM | $168.52 | Down $ -0.07 | $168.54 | $168.52 | 2,142 |
| 02:26 PM | $168.52 | Up $0.00 | $168.54 | $168.52 | 0 |
| 02:26 PM | $168.52 | Up $0.00 | $168.54 | $168.52 | 0 |
| 02:25 PM | $168.59 | Up $0.03 | $168.59 | $168.56 | 219 |
| 02:24 PM | $168.56 | Up $0.08 | $168.56 | $168.55 | 237 |
| 02:22 PM | $168.48 | Up $0.04 | $168.55 | $168.48 | 962 |
| 02:22 PM | $168.48 | Up $0.00 | $168.55 | $168.48 | 0 |
| 02:20 PM | $168.44 | Down $ -0.01 | $168.44 | $168.44 | 100 |
| 02:20 PM | $168.44 | Up $0.00 | $168.44 | $168.44 | 0 |
| 02:19 PM | $168.45 | Down $ -0.08 | $168.51 | $168.45 | 700 |
| 02:18 PM | $168.53 | Up $0.00 | $168.53 | $168.53 | 100 |
| 02:17 PM | $168.52 | Down $ -0.03 | $168.52 | $168.52 | 549 |
| 02:15 PM | $168.55 | Up $0.01 | $168.55 | $168.55 | 527 |
| 02:15 PM | $168.55 | Up $0.00 | $168.55 | $168.55 | 0 |
| 02:14 PM | $168.54 | Down $ -0.13 | $168.67 | $168.54 | 1,400 |
| 02:13 PM | $168.67 | Up $0.01 | $168.67 | $168.67 | 100 |
| 02:12 PM | $168.66 | Up $0.04 | $168.66 | $168.63 | 200 |
| 02:11 PM | $168.61 | Down $ -0.05 | $168.61 | $168.60 | 400 |
| 02:10 PM | $168.67 | Down $0.00 | $168.72 | $168.67 | 359 |
| 02:09 PM | $168.67 | Down $ -0.03 | $168.67 | $168.65 | 565 |
| 02:08 PM | $168.70 | Up $0.07 | $168.71 | $168.62 | 1,303 |
| 02:06 PM | $168.62 | Down $ -0.04 | $168.62 | $168.62 | 100 |
| 02:06 PM | $168.62 | Up $0.00 | $168.62 | $168.62 | 0 |
| 02:04 PM | $168.66 | Up $0.05 | $168.66 | $168.66 | 100 |
| 02:04 PM | $168.66 | Up $0.00 | $168.66 | $168.66 | 0 |
| 02:03 PM | $168.61 | Down $ -0.05 | $168.61 | $168.61 | 200 |
| 02:02 PM | $168.67 | Down $ -0.09 | $168.76 | $168.66 | 1,800 |
| 02:01 PM | $168.76 | Down $ -0.12 | $168.79 | $168.76 | 200 |
| 02:00 PM | $168.88 | Up $0.02 | $168.88 | $168.83 | 465 |
| 01:59 PM | $168.86 | Up $0.00 | $168.92 | $168.86 | 200 |
| 01:58 PM | $168.86 | Down $ -0.06 | $168.86 | $168.86 | 200 |
| 01:56 PM | $168.93 | Down $ -0.09 | $168.93 | $168.91 | 330 |
| 01:56 PM | $168.93 | Up $0.00 | $168.93 | $168.91 | 0 |
| 01:53 PM | $169.02 | Up $0.08 | $169.08 | $169.02 | 458 |
| 01:53 PM | $169.02 | Up $0.00 | $169.08 | $169.02 | 0 |
| 01:53 PM | $169.02 | Up $0.00 | $169.08 | $169.02 | 0 |
| 01:51 PM | $168.94 | Down $0.00 | $169.03 | $168.94 | 263 |
| 01:51 PM | $168.94 | Up $0.00 | $169.03 | $168.94 | 0 |
| 01:44 PM | $168.95 | Down $ -0.13 | $169.09 | $168.95 | 1,366 |
| 01:44 PM | $168.95 | Up $0.00 | $169.09 | $168.95 | 0 |
| 01:44 PM | $168.95 | Up $0.00 | $169.09 | $168.95 | 0 |
| 01:44 PM | $168.95 | Up $0.00 | $169.09 | $168.95 | 0 |
| 01:44 PM | $168.95 | Up $0.00 | $169.09 | $168.95 | 0 |
| 01:44 PM | $168.95 | Up $0.00 | $169.09 | $168.95 | 0 |
| 01:44 PM | $168.95 | Up $0.00 | $169.09 | $168.95 | 0 |
| 01:43 PM | $169.07 | Down $ -0.05 | $169.07 | $169.06 | 286 |
| 01:42 PM | $169.12 | Up $0.11 | $169.15 | $169.09 | 716 |
| 01:41 PM | $169.01 | Up $0.02 | $169.08 | $169.01 | 400 |
| 01:40 PM | $168.99 | Up $0.03 | $169.02 | $168.99 | 871 |
| 01:39 PM | $168.96 | Up $0.22 | $168.96 | $168.86 | 900 |
| 01:38 PM | $168.74 | Down $ -0.14 | $168.84 | $168.74 | 401 |
| 01:37 PM | $168.88 | Down $ -0.06 | $168.88 | $168.87 | 1,222 |
| 01:36 PM | $168.94 | Down $ -0.02 | $168.94 | $168.94 | 200 |
| 01:35 PM | $168.96 | Down $ -0.06 | $169.02 | $168.94 | 1,926 |
| 01:34 PM | $169.03 | Up $0.00 | $169.03 | $169.03 | 100 |
| 01:32 PM | $169.02 | Up $0.02 | $169.02 | $169.02 | 100 |
| 01:32 PM | $169.02 | Up $0.00 | $169.02 | $169.02 | 0 |
| 01:30 PM | $169.00 | Down $ -0.17 | $169.04 | $168.99 | 600 |
| 01:30 PM | $169.00 | Up $0.00 | $169.04 | $168.99 | 0 |
| 01:28 PM | $169.17 | Down $ -0.13 | $169.17 | $169.17 | 100 |
| 01:28 PM | $169.17 | Up $0.00 | $169.17 | $169.17 | 0 |
| 01:27 PM | $169.30 | Up $0.26 | $169.30 | $169.30 | 100 |
| 01:26 PM | $169.04 | Down $ -0.07 | $169.05 | $169.04 | 200 |
| 01:25 PM | $169.11 | Down $ -0.01 | $169.11 | $169.11 | 400 |
| 01:22 PM | $169.12 | Down $ -0.18 | $169.31 | $169.12 | 1,330 |
| 01:22 PM | $169.12 | Up $0.00 | $169.31 | $169.12 | 0 |
| 01:22 PM | $169.12 | Up $0.00 | $169.31 | $169.12 | 0 |
| 01:21 PM | $169.30 | Down $ -0.01 | $169.31 | $169.29 | 600 |
| 01:20 PM | $169.31 | Up $0.00 | $169.31 | $169.24 | 1,000 |
| 01:19 PM | $169.31 | Down $ -0.06 | $169.31 | $169.31 | 400 |
| 01:18 PM | $169.37 | Down $ -0.16 | $169.37 | $169.37 | 432 |
| 01:15 PM | $169.53 | Up $0.09 | $169.53 | $169.50 | 315 |
| 01:15 PM | $169.53 | Up $0.00 | $169.53 | $169.50 | 0 |
| 01:15 PM | $169.53 | Up $0.00 | $169.53 | $169.50 | 0 |
| 01:14 PM | $169.44 | Down $ -0.06 | $169.45 | $169.44 | 505 |
| 01:13 PM | $169.50 | Up $0.04 | $169.54 | $169.50 | 300 |
| 01:11 PM | $169.46 | Up $0.18 | $169.47 | $169.37 | 665 |
| 01:11 PM | $169.46 | Up $0.00 | $169.47 | $169.37 | 0 |
| 01:10 PM | $169.29 | Down $ -0.02 | $169.29 | $169.29 | 210 |
| 01:09 PM | $169.30 | Down $ -0.25 | $169.51 | $169.30 | 5,260 |
| 01:08 PM | $169.55 | Up $0.05 | $169.55 | $169.55 | 100 |
| 01:07 PM | $169.50 | Down $ -0.06 | $169.55 | $169.48 | 4,200 |
| 01:06 PM | $169.56 | Up $0.00 | $169.56 | $169.56 | 160 |
| 01:04 PM | $169.56 | Up $0.02 | $169.56 | $169.56 | 100 |
| 01:04 PM | $169.56 | Up $0.00 | $169.56 | $169.56 | 0 |
| 01:03 PM | $169.55 | Up $0.04 | $169.55 | $169.55 | 100 |
| 01:02 PM | $169.50 | Down $ -0.04 | $169.50 | $169.50 | 200 |
| 01:01 PM | $169.55 | Up $0.00 | $169.55 | $169.49 | 970 |
| 01:00 PM | $169.54 | Down $ -0.03 | $169.64 | $169.52 | 1,150 |
| 12:57 PM | $169.57 | Up $0.03 | $169.57 | $169.53 | 300 |
| 12:57 PM | $169.57 | Up $0.00 | $169.57 | $169.53 | 0 |
| 12:57 PM | $169.57 | Up $0.00 | $169.57 | $169.53 | 0 |
| 12:56 PM | $169.53 | Up $0.06 | $169.58 | $169.51 | 1,620 |
| 12:55 PM | $169.47 | Up $0.00 | $169.49 | $169.47 | 700 |
| 12:54 PM | $169.47 | Up $0.00 | $169.50 | $169.46 | 730 |
| 12:53 PM | $169.46 | Up $0.00 | $169.46 | $169.46 | 100 |
| 12:52 PM | $169.46 | Up $0.00 | $169.46 | $169.46 | 200 |
| 12:51 PM | $169.46 | Down $0.00 | $169.46 | $169.41 | 327 |
| 12:50 PM | $169.46 | Up $0.03 | $169.46 | $169.46 | 100 |
| 12:49 PM | $169.43 | Up $0.02 | $169.46 | $169.35 | 1,336 |
| 12:48 PM | $169.41 | Down $ -0.09 | $169.46 | $169.41 | 200 |
| 12:47 PM | $169.49 | Up $0.06 | $169.49 | $169.46 | 200 |
| 12:46 PM | $169.43 | Up $0.12 | $169.43 | $169.43 | 100 |
| 12:43 PM | $169.32 | Down $ -0.05 | $169.33 | $169.32 | 427 |
| 12:43 PM | $169.32 | Up $0.00 | $169.33 | $169.32 | 0 |
| 12:43 PM | $169.32 | Up $0.00 | $169.33 | $169.32 | 0 |
| 12:42 PM | $169.36 | Up $0.00 | $169.37 | $169.36 | 309 |
| 12:41 PM | $169.36 | Up $0.06 | $169.36 | $169.34 | 500 |
| 12:40 PM | $169.31 | Down $ -0.19 | $169.38 | $169.25 | 2,237 |
| 12:39 PM | $169.50 | Up $0.00 | $169.50 | $169.40 | 300 |
| 12:38 PM | $169.50 | Up $0.04 | $169.50 | $169.47 | 300 |
| 12:37 PM | $169.46 | Up $0.09 | $169.48 | $169.46 | 200 |
| 12:36 PM | $169.38 | Up $0.13 | $169.38 | $169.34 | 519 |
| 12:35 PM | $169.24 | Up $0.01 | $169.24 | $169.24 | 200 |
| 12:32 PM | $169.23 | Up $0.05 | $169.29 | $169.23 | 500 |
| 12:32 PM | $169.23 | Up $0.00 | $169.29 | $169.23 | 0 |
| 12:32 PM | $169.23 | Up $0.00 | $169.29 | $169.23 | 0 |
| 12:30 PM | $169.18 | Up $0.06 | $169.18 | $169.14 | 900 |
| 12:30 PM | $169.18 | Up $0.00 | $169.18 | $169.14 | 0 |
| 12:29 PM | $169.12 | Down $ -0.03 | $169.12 | $169.12 | 120 |
| 12:27 PM | $169.15 | Up $0.02 | $169.15 | $169.15 | 100 |
| 12:27 PM | $169.15 | Up $0.00 | $169.15 | $169.15 | 0 |
| 12:26 PM | $169.13 | Down $ -0.12 | $169.25 | $169.13 | 3,400 |
| 12:25 PM | $169.25 | Down $ -0.24 | $169.58 | $169.25 | 5,271 |
| 12:24 PM | $169.49 | Up $0.00 | $169.49 | $169.46 | 1,000 |
| 12:23 PM | $169.49 | Up $0.08 | $169.51 | $169.49 | 200 |
| 12:22 PM | $169.41 | Up $0.07 | $169.41 | $169.23 | 10,581 |
| 12:21 PM | $169.34 | Up $0.00 | $169.34 | $169.23 | 2,122 |
| 12:20 PM | $169.34 | Up $0.01 | $169.34 | $169.34 | 200 |
| 12:19 PM | $169.33 | Up $0.03 | $169.33 | $169.30 | 700 |
| 12:18 PM | $169.30 | Down $ -0.02 | $169.31 | $169.30 | 200 |
| 12:14 PM | $169.32 | Up $0.09 | $169.32 | $169.32 | 100 |
| 12:14 PM | $169.32 | Up $0.00 | $169.32 | $169.32 | 0 |
| 12:14 PM | $169.32 | Up $0.00 | $169.32 | $169.32 | 0 |
| 12:14 PM | $169.32 | Up $0.00 | $169.32 | $169.32 | 0 |
| 12:13 PM | $169.23 | Up $0.00 | $169.23 | $169.23 | 100 |
| 12:12 PM | $169.23 | Up $0.07 | $169.23 | $169.23 | 200 |
| 12:10 PM | $169.15 | Up $0.05 | $169.21 | $169.10 | 1,954 |
| 12:10 PM | $169.15 | Up $0.00 | $169.21 | $169.10 | 0 |
| 12:09 PM | $169.11 | Down $ -0.03 | $169.15 | $169.11 | 300 |
| 12:08 PM | $169.13 | Up $0.03 | $169.13 | $169.10 | 300 |
| 12:07 PM | $169.10 | Down $ -0.13 | $169.10 | $169.10 | 200 |
| 12:05 PM | $169.23 | Down $ -0.02 | $169.23 | $169.18 | 600 |
| 12:05 PM | $169.23 | Up $0.00 | $169.23 | $169.18 | 0 |
| 12:04 PM | $169.25 | Down $ -0.03 | $169.35 | $169.25 | 1,674 |
| 12:03 PM | $169.28 | Down $ -0.09 | $169.28 | $169.18 | 1,365 |
| 12:02 PM | $169.37 | Up $0.01 | $169.38 | $169.31 | 5,402 |
| 12:01 PM | $169.36 | Up $0.05 | $169.36 | $169.31 | 1,200 |
| 12:00 PM | $169.31 | Up $0.10 | $169.31 | $169.31 | 100 |
| 11:59 AM | $169.21 | Down $ -0.04 | $169.21 | $169.21 | 182 |
| 11:57 AM | $169.26 | Up $0.13 | $169.28 | $169.18 | 833 |
| 11:57 AM | $169.26 | Up $0.00 | $169.28 | $169.18 | 0 |
| 11:56 AM | $169.13 | Up $0.15 | $169.19 | $169.13 | 1,200 |
| 11:55 AM | $168.98 | Down $ -0.12 | $169.19 | $168.98 | 210 |
| 11:53 AM | $169.10 | Up $0.05 | $169.10 | $168.97 | 589 |
| 11:53 AM | $169.10 | Up $0.00 | $169.10 | $168.97 | 0 |
| 11:52 AM | $169.05 | Up $0.03 | $169.05 | $168.99 | 322 |
| 11:50 AM | $169.02 | Down $ -0.02 | $169.02 | $169.00 | 641 |
| 11:50 AM | $169.02 | Up $0.00 | $169.02 | $169.00 | 0 |
| 11:48 AM | $169.05 | Up $0.02 | $169.19 | $169.05 | 200 |
| 11:48 AM | $169.05 | Up $0.00 | $169.19 | $169.05 | 0 |
| 11:47 AM | $169.02 | Down $ -0.20 | $169.02 | $169.02 | 100 |
| 11:44 AM | $169.22 | Up $0.15 | $169.22 | $169.22 | 100 |
| 11:44 AM | $169.22 | Up $0.00 | $169.22 | $169.22 | 0 |
| 11:44 AM | $169.22 | Up $0.00 | $169.22 | $169.22 | 0 |
| 11:42 AM | $169.07 | Up $0.08 | $169.07 | $169.07 | 100 |
| 11:42 AM | $169.07 | Up $0.00 | $169.07 | $169.07 | 0 |
| 11:39 AM | $168.99 | Down $ -0.11 | $169.00 | $168.91 | 2,500 |
| 11:39 AM | $168.99 | Up $0.00 | $169.00 | $168.91 | 0 |
| 11:39 AM | $168.99 | Up $0.00 | $169.00 | $168.91 | 0 |
| 11:37 AM | $169.10 | Up $0.05 | $169.10 | $169.10 | 371 |
| 11:37 AM | $169.10 | Up $0.00 | $169.10 | $169.10 | 0 |
| 11:36 AM | $169.05 | Down $ -0.02 | $169.05 | $169.05 | 200 |
| 11:34 AM | $169.07 | Down $ -0.04 | $169.07 | $169.04 | 246 |
| 11:34 AM | $169.07 | Up $0.00 | $169.07 | $169.04 | 0 |
| 11:33 AM | $169.11 | Down $ -0.10 | $169.31 | $169.07 | 1,100 |
| 11:32 AM | $169.21 | Up $0.03 | $169.21 | $169.16 | 700 |
| 11:31 AM | $169.18 | Up $0.19 | $169.18 | $169.09 | 352 |
| 11:30 AM | $168.99 | Down $ -0.14 | $169.25 | $168.97 | 780 |
| 11:29 AM | $169.13 | Up $0.08 | $169.16 | $169.13 | 300 |
| 11:28 AM | $169.05 | Down $ -0.04 | $169.12 | $169.05 | 200 |
| 11:27 AM | $169.09 | Up $0.07 | $169.09 | $169.09 | 300 |
| 11:25 AM | $169.02 | Up $0.12 | $169.02 | $168.99 | 1,293 |
| 11:25 AM | $169.02 | Up $0.00 | $169.02 | $168.99 | 0 |
| 11:22 AM | $168.90 | Down $ -0.09 | $169.00 | $168.87 | 3,600 |
| 11:22 AM | $168.90 | Up $0.00 | $169.00 | $168.87 | 0 |
| 11:22 AM | $168.90 | Up $0.00 | $169.00 | $168.87 | 0 |
| 11:21 AM | $169.00 | Down $ -0.20 | $169.07 | $168.97 | 2,615 |
| 11:20 AM | $169.20 | Down $ -0.19 | $169.20 | $169.20 | 208 |
| 11:19 AM | $169.39 | Up $0.17 | $169.39 | $169.39 | 157 |
| 11:18 AM | $169.22 | Up $0.02 | $169.22 | $169.22 | 200 |
| 11:17 AM | $169.20 | Up $0.08 | $169.20 | $169.16 | 1,051 |
| 11:16 AM | $169.12 | Up $0.09 | $169.12 | $169.12 | 200 |
| 11:15 AM | $169.03 | Down $ -0.17 | $169.08 | $169.00 | 2,342 |
| 11:14 AM | $169.20 | Up $0.10 | $169.20 | $169.15 | 400 |
| 11:13 AM | $169.10 | Up $0.13 | $169.10 | $169.10 | 165 |
| 11:12 AM | $168.97 | Up $0.00 | $168.97 | $168.97 | 925 |
| 11:11 AM | $168.97 | Up $0.21 | $169.00 | $168.85 | 530 |
| 11:10 AM | $168.76 | Down $ -0.04 | $168.80 | $168.76 | 500 |
| 11:08 AM | $168.80 | Up $0.03 | $168.80 | $168.80 | 100 |
| 11:08 AM | $168.80 | Up $0.00 | $168.80 | $168.80 | 0 |
| 11:07 AM | $168.77 | Down $ -0.10 | $168.94 | $168.77 | 1,514 |
| 11:06 AM | $168.88 | Down $ -0.07 | $168.88 | $168.88 | 100 |
| 11:04 AM | $168.95 | Up $0.01 | $168.95 | $168.95 | 200 |
| 11:04 AM | $168.95 | Up $0.00 | $168.95 | $168.95 | 0 |
| 11:03 AM | $168.94 | Up $0.07 | $168.94 | $168.85 | 523 |
| 11:02 AM | $168.87 | Up $0.13 | $168.87 | $168.67 | 390 |
| 11:01 AM | $168.74 | Up $0.08 | $168.74 | $168.74 | 500 |
| 11:00 AM | $168.66 | Up $0.06 | $168.66 | $168.66 | 100 |
| 10:59 AM | $168.60 | Down $ -0.03 | $168.74 | $168.60 | 3,266 |
| 10:58 AM | $168.63 | Down $ -0.24 | $168.84 | $168.63 | 1,194 |
| 10:57 AM | $168.87 | Up $0.05 | $168.87 | $168.77 | 305 |
| 10:56 AM | $168.82 | Up $0.06 | $168.82 | $168.82 | 443 |
| 10:55 AM | $168.76 | Up $0.04 | $168.76 | $168.73 | 201 |
| 10:54 AM | $168.72 | Up $0.09 | $168.72 | $168.70 | 421 |
| 10:53 AM | $168.63 | Down $ -0.07 | $168.66 | $168.63 | 600 |
| 10:52 AM | $168.70 | Down $ -0.14 | $168.81 | $168.70 | 1,200 |
| 10:49 AM | $168.84 | Up $0.15 | $168.84 | $168.84 | 398 |
| 10:49 AM | $168.84 | Up $0.00 | $168.84 | $168.84 | 0 |
| 10:49 AM | $168.84 | Up $0.00 | $168.84 | $168.84 | 0 |
| 10:47 AM | $168.69 | Up $0.00 | $168.69 | $168.69 | 152 |
| 10:47 AM | $168.69 | Up $0.00 | $168.69 | $168.69 | 0 |
| 10:46 AM | $168.69 | Up $0.05 | $168.72 | $168.58 | 1,557 |
| 10:45 AM | $168.64 | Up $0.01 | $168.66 | $168.64 | 300 |
| 10:44 AM | $168.63 | Down $ -0.19 | $168.82 | $168.63 | 800 |
| 10:43 AM | $168.82 | Down $ -0.05 | $168.82 | $168.81 | 300 |
| 10:42 AM | $168.87 | Down $ -0.06 | $168.87 | $168.87 | 100 |
| 10:41 AM | $168.93 | Up $0.05 | $168.93 | $168.93 | 100 |
| 10:40 AM | $168.88 | Down $ -0.03 | $168.95 | $168.74 | 600 |
| 10:38 AM | $168.91 | Up $0.11 | $168.91 | $168.91 | 100 |
| 10:38 AM | $168.91 | Up $0.00 | $168.91 | $168.91 | 0 |
| 10:37 AM | $168.80 | Up $0.02 | $168.80 | $168.80 | 700 |
| 10:36 AM | $168.78 | Up $0.06 | $168.78 | $168.78 | 300 |
| 10:33 AM | $168.72 | Up $0.13 | $168.72 | $168.59 | 817 |
| 10:33 AM | $168.72 | Up $0.00 | $168.72 | $168.59 | 0 |
| 10:33 AM | $168.72 | Up $0.00 | $168.72 | $168.59 | 0 |
| 10:32 AM | $168.59 | Down $0.00 | $168.59 | $168.59 | 400 |
| 10:30 AM | $168.60 | Down $ -0.02 | $168.60 | $168.60 | 100 |
| 10:30 AM | $168.60 | Up $0.00 | $168.60 | $168.60 | 0 |
| 10:24 AM | $168.61 | Down $ -0.05 | $168.71 | $168.60 | 600 |
| 10:24 AM | $168.61 | Up $0.00 | $168.71 | $168.60 | 0 |
| 10:24 AM | $168.61 | Up $0.00 | $168.71 | $168.60 | 0 |
| 10:24 AM | $168.61 | Up $0.00 | $168.71 | $168.60 | 0 |
| 10:24 AM | $168.61 | Up $0.00 | $168.71 | $168.60 | 0 |
| 10:24 AM | $168.61 | Up $0.00 | $168.71 | $168.60 | 0 |
| 10:23 AM | $168.66 | Down $ -0.13 | $168.99 | $168.66 | 1,583 |
| 10:22 AM | $168.79 | Down $ -0.20 | $168.99 | $168.79 | 540 |
| 10:21 AM | $168.99 | Up $0.13 | $168.99 | $168.99 | 500 |
| 10:20 AM | $168.86 | Up $0.06 | $168.86 | $168.86 | 100 |
| 10:19 AM | $168.80 | Up $0.13 | $168.94 | $168.80 | 200 |
| 10:17 AM | $168.67 | Up $0.11 | $168.67 | $168.67 | 400 |
| 10:17 AM | $168.67 | Up $0.00 | $168.67 | $168.67 | 0 |
| 10:16 AM | $168.56 | Down $ -0.03 | $168.56 | $168.56 | 1,411 |
| 10:15 AM | $168.59 | Up $0.33 | $168.59 | $168.59 | 100 |
| 10:13 AM | $168.26 | Down $ -0.30 | $168.51 | $168.26 | 662 |
| 10:13 AM | $168.26 | Up $0.00 | $168.51 | $168.26 | 0 |
| 10:12 AM | $168.56 | Down $ -0.15 | $168.71 | $168.56 | 2,870 |
| 10:10 AM | $168.71 | Down $ -0.02 | $168.71 | $168.71 | 100 |
| 10:10 AM | $168.71 | Up $0.00 | $168.71 | $168.71 | 0 |
| 10:09 AM | $168.73 | Up $0.03 | $168.73 | $168.73 | 11,571 |
| 10:08 AM | $168.70 | Up $0.03 | $168.70 | $168.70 | 176 |
| 10:06 AM | $168.67 | Down $ -0.10 | $168.67 | $168.67 | 1,141 |
| 10:06 AM | $168.67 | Up $0.00 | $168.67 | $168.67 | 0 |
| 10:04 AM | $168.77 | Up $0.11 | $168.99 | $168.77 | 462 |
| 10:04 AM | $168.77 | Up $0.00 | $168.99 | $168.77 | 0 |
| 10:03 AM | $168.67 | Up $0.16 | $168.67 | $168.67 | 100 |
| 10:02 AM | $168.51 | Down $0.00 | $168.67 | $168.51 | 400 |
| 10:01 AM | $168.51 | Down $ -0.16 | $168.67 | $168.51 | 400 |
| 10:00 AM | $168.67 | Up $0.17 | $168.67 | $168.47 | 700 |
| 09:59 AM | $168.50 | Down $ -0.02 | $168.52 | $168.50 | 300 |
| 09:58 AM | $168.52 | Up $0.14 | $168.52 | $168.52 | 100 |
| 09:56 AM | $168.38 | Down $ -0.20 | $168.38 | $168.20 | 500 |
| 09:56 AM | $168.38 | Up $0.00 | $168.38 | $168.20 | 0 |
| 09:55 AM | $168.58 | Up $0.20 | $168.58 | $168.24 | 1,000 |
| 09:54 AM | $168.39 | Down $ -0.21 | $168.39 | $168.39 | 100 |
| 09:53 AM | $168.59 | Up $0.21 | $168.59 | $168.59 | 200 |
| 09:51 AM | $168.38 | Down $ -0.25 | $168.39 | $168.38 | 5,550 |
| 09:51 AM | $168.38 | Up $0.00 | $168.39 | $168.38 | 0 |
| 09:50 AM | $168.63 | Down $ -0.03 | $168.63 | $168.40 | 8,033 |
| 09:47 AM | $168.66 | Up $0.08 | $168.66 | $168.65 | 741 |
| 09:47 AM | $168.66 | Up $0.00 | $168.66 | $168.65 | 0 |
| 09:47 AM | $168.66 | Up $0.00 | $168.66 | $168.65 | 0 |
| 09:46 AM | $168.58 | Down $ -0.10 | $168.69 | $168.47 | 2,000 |
| 09:45 AM | $168.68 | Down $ -0.04 | $168.68 | $168.68 | 500 |
| 09:44 AM | $168.73 | Down $ -0.27 | $168.73 | $168.68 | 1,600 |
| 09:43 AM | $168.99 | Up $0.00 | $168.99 | $168.39 | 786 |
| 09:42 AM | $168.99 | Up $0.00 | $168.99 | $168.68 | 900 |
| 09:41 AM | $168.99 | Up $0.00 | $168.99 | $168.99 | 200 |
| 09:40 AM | $168.99 | Up $0.56 | $168.99 | $168.47 | 854 |
| 09:39 AM | $168.44 | Down $ -0.31 | $168.75 | $168.44 | 673 |
| 09:38 AM | $168.75 | Up $0.00 | $168.75 | $168.44 | 400 |
| 09:37 AM | $168.75 | Up $0.42 | $168.75 | $168.26 | 1,315 |
| 09:36 AM | $168.33 | Down $ -0.31 | $168.33 | $167.92 | 800 |
| 09:35 AM | $168.64 | Up $0.88 | $168.64 | $168.64 | 200 |
| 09:34 AM | $167.77 | Up $0.00 | $168.58 | $167.77 | 700 |
| 09:33 AM | $167.77 | Up $0.69 | $168.58 | $167.68 | 700 |
| 09:32 AM | $167.07 | Down $ -0.32 | $167.07 | $167.07 | 100 |
| 09:31 AM | $167.39 | Up $0.30 | $167.96 | $167.39 | 1,100 |
| Previous close | $167.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $168.37 | $169.31 | $169.64 | $168.14 | 518,836 |
| 11/12/2025 | $167.09 | $168.34 | $168.45 | $166.40 | 401,046 |
| 10/12/2025 | $166.80 | $166.69 | $167.73 | $166.22 | 515,976 |
| 09/12/2025 | $166.28 | $166.70 | $166.96 | $165.89 | 494,648 |
| 08/12/2025 | $167.07 | $169.69 | $169.90 | $166.75 | 423,239 |
| 05/12/2025 | $171.29 | $171.13 | $172.13 | $170.97 | 385,375 |
| 04/12/2025 | $170.95 | $171.15 | $171.78 | $170.78 | 772,872 |
| 03/12/2025 | $171.15 | $170.90 | $171.92 | $170.18 | 462,558 |
| 02/12/2025 | $170.08 | $170.36 | $170.61 | $169.64 | 428,364 |
| 01/12/2025 | $171.72 | $174.50 | $174.50 | $171.56 | 509,093 |
| 28/11/2025 | $176.37 | $176.19 | $176.48 | $176.04 | 160,344 |
| 26/11/2025 | $175.74 | $174.50 | $176.02 | $174.07 | 287,035 |
| 25/11/2025 | $173.34 | $174.05 | $174.07 | $172.64 | 551,709 |
| 24/11/2025 | $174.56 | $173.71 | $175.37 | $173.64 | 3,615,893 |
| 21/11/2025 | $175.16 | $175.54 | $176.11 | $174.30 | 827,487 |
| 20/11/2025 | $174.77 | $174.91 | $175.36 | $174.02 | 461,946 |
| 19/11/2025 | $173.92 | $174.06 | $175.56 | $173.79 | 439,654 |
| 18/11/2025 | $175.22 | $175.63 | $176.53 | $174.96 | 396,721 |
| 17/11/2025 | $175.68 | $176.21 | $176.28 | $175.19 | 494,087 |
| 14/11/2025 | $175.12 | $175.99 | $176.39 | $174.89 | 598,412 |
| 13/11/2025 | $177.97 | $179.64 | $180.33 | $177.90 | 507,929 |
| 12/11/2025 | $177.83 | $178.01 | $178.24 | $177.55 | 584,720 |
| 11/11/2025 | $178.66 | $178.08 | $178.84 | $177.62 | 353,253 |
| 10/11/2025 | $177.76 | $176.66 | $178.02 | $176.52 | 488,842 |
| 07/11/2025 | $176.91 | $177.69 | $177.82 | $175.35 | 706,461 |
| 06/11/2025 | $175.48 | $177.69 | $178.48 | $175.27 | 733,793 |
| 05/11/2025 | $172.59 | $172.98 | $173.26 | $171.70 | 511,084 |
| 04/11/2025 | $173.95 | $172.90 | $174.11 | $172.87 | 365,682 |
| 03/11/2025 | $172.70 | $171.50 | $173.23 | $171.27 | 360,720 |
| 31/10/2025 | $171.72 | $171.69 | $172.84 | $171.38 | 1,038,245 |
Graphs are not available, please refer to the detailed table