Find a quote
ATKINSREALIS GROUP INC
97.10 Down -1.01 (-1.04 %)
Delayed : 2025/08/01 16:01:00
- Previous close $98.11
- Opening $97.80
- Today High $98.47
- Today Low $95.91
- Price Bid $96.99
- Price Ask $96.99
- 52 Weeks High $100.23
- 52 Weeks Low $48.12
- Size Bid 2
- Size Ask 2
- Volume 494,592
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $97.10 | Up $0.11 | $97.10 | $97.10 | 39,900 |
| 03:59 PM | $96.99 | Down $ -0.04 | $97.05 | $96.97 | 8,700 |
| 03:58 PM | $97.03 | Down $ -0.02 | $97.05 | $97.03 | 3,800 |
| 03:57 PM | $97.05 | Down $ -0.03 | $97.09 | $97.05 | 3,600 |
| 03:56 PM | $97.08 | Up $0.00 | $97.10 | $97.06 | 5,400 |
| 03:55 PM | $97.08 | Up $0.10 | $97.10 | $96.97 | 6,400 |
| 03:54 PM | $96.98 | Up $0.00 | $96.98 | $96.94 | 3,700 |
| 03:53 PM | $96.98 | Down $ -0.04 | $97.02 | $96.98 | 3,000 |
| 03:52 PM | $97.02 | Up $0.03 | $97.03 | $96.98 | 1,900 |
| 03:51 PM | $96.99 | Up $0.00 | $97.04 | $96.99 | 4,200 |
| 03:50 PM | $96.99 | Down $ -0.01 | $97.12 | $96.99 | 13,300 |
| 03:49 PM | $97.00 | Down $ -0.03 | $97.04 | $97.00 | 2,300 |
| 03:48 PM | $97.03 | Down $ -0.01 | $97.09 | $97.03 | 3,500 |
| 03:47 PM | $97.04 | Up $0.03 | $97.05 | $96.99 | 4,500 |
| 03:46 PM | $97.01 | Up $0.13 | $97.01 | $96.88 | 2,100 |
| 03:45 PM | $96.88 | Down $ -0.04 | $96.95 | $96.88 | 1,300 |
| 03:44 PM | $96.92 | Down $ -0.11 | $97.04 | $96.92 | 2,800 |
| 03:43 PM | $97.03 | Up $0.02 | $97.05 | $97.01 | 1,100 |
| 03:42 PM | $97.01 | Up $0.09 | $97.01 | $96.94 | 3,300 |
| 03:41 PM | $96.92 | Down $ -0.02 | $96.92 | $96.92 | 100 |
| 03:40 PM | $96.94 | Down $ -0.05 | $96.98 | $96.94 | 1,800 |
| 03:39 PM | $96.99 | Down $ -0.03 | $97.03 | $96.99 | 1,000 |
| 03:38 PM | $97.02 | Down $ -0.08 | $97.10 | $97.02 | 2,100 |
| 03:37 PM | $97.10 | Down $ -0.03 | $97.13 | $97.10 | 900 |
| 03:36 PM | $97.13 | Down $ -0.01 | $97.13 | $97.13 | 100 |
| 03:35 PM | $97.14 | Down $ -0.03 | $97.17 | $97.14 | 500 |
| 03:34 PM | $97.17 | Down $ -0.05 | $97.21 | $97.17 | 900 |
| 03:33 PM | $97.22 | Up $0.02 | $97.25 | $97.16 | 6,600 |
| 03:30 PM | $97.20 | Down $ -0.13 | $97.33 | $97.20 | 2,800 |
| 03:30 PM | $97.20 | Up $0.00 | $97.33 | $97.20 | 0 |
| 03:30 PM | $97.20 | Up $0.00 | $97.33 | $97.20 | 0 |
| 03:28 PM | $97.33 | Up $0.01 | $97.37 | $97.32 | 1,200 |
| 03:28 PM | $97.33 | Up $0.00 | $97.37 | $97.32 | 0 |
| 03:26 PM | $97.32 | Down $ -0.02 | $97.32 | $97.32 | 400 |
| 03:26 PM | $97.32 | Up $0.00 | $97.32 | $97.32 | 0 |
| 03:25 PM | $97.34 | Down $ -0.02 | $97.34 | $97.34 | 900 |
| 03:24 PM | $97.36 | Up $0.02 | $97.36 | $97.34 | 300 |
| 03:23 PM | $97.34 | Up $0.06 | $97.34 | $97.30 | 600 |
| 03:22 PM | $97.28 | Down $ -0.03 | $97.28 | $97.28 | 300 |
| 03:21 PM | $97.31 | Down $ -0.04 | $97.34 | $97.31 | 900 |
| 03:20 PM | $97.35 | Down $ -0.04 | $97.36 | $97.35 | 400 |
| 03:19 PM | $97.39 | Up $0.01 | $97.39 | $97.39 | 300 |
| 03:18 PM | $97.38 | Down $ -0.03 | $97.39 | $97.38 | 800 |
| 03:16 PM | $97.41 | Down $ -0.05 | $97.45 | $97.41 | 1,300 |
| 03:16 PM | $97.41 | Up $0.00 | $97.45 | $97.41 | 0 |
| 03:15 PM | $97.46 | Up $0.00 | $97.46 | $97.46 | 100 |
| 03:14 PM | $97.46 | Down $ -0.02 | $97.51 | $97.46 | 4,100 |
| 03:12 PM | $97.48 | Up $0.02 | $97.48 | $97.48 | 100 |
| 03:12 PM | $97.48 | Up $0.00 | $97.48 | $97.48 | 0 |
| 03:11 PM | $97.46 | Up $0.00 | $97.46 | $97.46 | 100 |
| 03:10 PM | $97.46 | Up $0.05 | $97.52 | $97.42 | 1,800 |
| 03:09 PM | $97.41 | Down $ -0.01 | $97.44 | $97.41 | 1,100 |
| 03:08 PM | $97.42 | Up $0.06 | $97.44 | $97.41 | 1,200 |
| 03:06 PM | $97.36 | Up $0.03 | $97.36 | $97.36 | 100 |
| 03:06 PM | $97.36 | Up $0.00 | $97.36 | $97.36 | 0 |
| 03:05 PM | $97.33 | Up $0.06 | $97.33 | $97.33 | 300 |
| 03:04 PM | $97.27 | Up $0.07 | $97.27 | $97.20 | 1,000 |
| 03:02 PM | $97.20 | Up $0.00 | $97.20 | $97.19 | 500 |
| 03:02 PM | $97.20 | Up $0.00 | $97.20 | $97.19 | 0 |
| 03:01 PM | $97.20 | Up $0.00 | $97.20 | $97.20 | 600 |
| 03:00 PM | $97.20 | Down $ -0.01 | $97.20 | $97.20 | 100 |
| 02:59 PM | $97.21 | Down $ -0.02 | $97.24 | $97.21 | 500 |
| 02:58 PM | $97.23 | Up $0.06 | $97.23 | $97.17 | 1,200 |
| 02:57 PM | $97.17 | Down $ -0.02 | $97.17 | $97.17 | 600 |
| 02:56 PM | $97.19 | Down $ -0.03 | $97.21 | $97.19 | 400 |
| 02:55 PM | $97.22 | Down $ -0.02 | $97.26 | $97.21 | 1,200 |
| 02:53 PM | $97.24 | Down $ -0.02 | $97.24 | $97.24 | 300 |
| 02:53 PM | $97.24 | Up $0.00 | $97.24 | $97.24 | 0 |
| 02:52 PM | $97.26 | Down $ -0.02 | $97.27 | $97.26 | 200 |
| 02:51 PM | $97.28 | Down $ -0.13 | $97.40 | $97.28 | 1,300 |
| 02:50 PM | $97.41 | Down $ -0.05 | $97.46 | $97.41 | 400 |
| 02:49 PM | $97.46 | Up $0.03 | $97.46 | $97.45 | 400 |
| 02:48 PM | $97.43 | Down $ -0.07 | $97.47 | $97.43 | 1,400 |
| 02:47 PM | $97.50 | Up $0.03 | $97.50 | $97.50 | 200 |
| 02:46 PM | $97.47 | Down $ -0.02 | $97.48 | $97.47 | 700 |
| 02:45 PM | $97.49 | Down $ -0.03 | $97.49 | $97.49 | 500 |
| 02:44 PM | $97.52 | Up $0.08 | $97.52 | $97.51 | 300 |
| 02:40 PM | $97.44 | Up $0.02 | $97.44 | $97.44 | 200 |
| 02:40 PM | $97.44 | Up $0.00 | $97.44 | $97.44 | 0 |
| 02:40 PM | $97.44 | Up $0.00 | $97.44 | $97.44 | 0 |
| 02:40 PM | $97.44 | Up $0.00 | $97.44 | $97.44 | 0 |
| 02:39 PM | $97.42 | Up $0.10 | $97.42 | $97.37 | 600 |
| 02:37 PM | $97.32 | Down $ -0.03 | $97.33 | $97.32 | 200 |
| 02:37 PM | $97.32 | Up $0.00 | $97.33 | $97.32 | 0 |
| 02:36 PM | $97.35 | Down $ -0.09 | $97.52 | $97.34 | 2,800 |
| 02:34 PM | $97.44 | Down $ -0.03 | $97.44 | $97.44 | 300 |
| 02:34 PM | $97.44 | Up $0.00 | $97.44 | $97.44 | 0 |
| 02:32 PM | $97.47 | Up $0.17 | $97.47 | $97.39 | 400 |
| 02:32 PM | $97.47 | Up $0.00 | $97.47 | $97.39 | 0 |
| 02:31 PM | $97.30 | Up $0.20 | $97.41 | $97.13 | 4,200 |
| 02:30 PM | $97.10 | Up $0.17 | $97.12 | $96.95 | 2,700 |
| 02:29 PM | $96.93 | Down $ -0.02 | $96.94 | $96.93 | 800 |
| 02:28 PM | $96.95 | Up $0.01 | $96.95 | $96.95 | 200 |
| 02:27 PM | $96.94 | Down $ -0.01 | $97.01 | $96.94 | 5,900 |
| 02:26 PM | $96.95 | Up $0.00 | $96.97 | $96.95 | 2,300 |
| 02:24 PM | $96.95 | Up $0.01 | $96.96 | $96.94 | 1,200 |
| 02:24 PM | $96.95 | Up $0.00 | $96.96 | $96.94 | 0 |
| 02:23 PM | $96.94 | Up $0.03 | $96.94 | $96.91 | 700 |
| 02:22 PM | $96.91 | Up $0.03 | $96.91 | $96.89 | 1,200 |
| 02:20 PM | $96.88 | Up $0.04 | $96.88 | $96.88 | 200 |
| 02:20 PM | $96.88 | Up $0.00 | $96.88 | $96.88 | 0 |
| 02:19 PM | $96.84 | Down $ -0.03 | $96.84 | $96.84 | 300 |
| 02:18 PM | $96.87 | Up $0.03 | $96.87 | $96.87 | 100 |
| 02:17 PM | $96.84 | Down $ -0.03 | $96.84 | $96.84 | 600 |
| 02:16 PM | $96.87 | Up $0.02 | $96.87 | $96.87 | 100 |
| 02:15 PM | $96.85 | Down $ -0.01 | $96.89 | $96.85 | 800 |
| 02:14 PM | $96.86 | Down $ -0.02 | $96.87 | $96.86 | 900 |
| 02:10 PM | $96.88 | Up $0.06 | $96.90 | $96.88 | 400 |
| 02:10 PM | $96.88 | Up $0.00 | $96.90 | $96.88 | 0 |
| 02:10 PM | $96.88 | Up $0.00 | $96.90 | $96.88 | 0 |
| 02:10 PM | $96.88 | Up $0.00 | $96.90 | $96.88 | 0 |
| 02:09 PM | $96.82 | Down $ -0.08 | $96.87 | $96.82 | 2,300 |
| 02:08 PM | $96.90 | Up $0.02 | $96.92 | $96.89 | 1,400 |
| 02:06 PM | $96.88 | Up $0.06 | $96.88 | $96.87 | 400 |
| 02:06 PM | $96.88 | Up $0.00 | $96.88 | $96.87 | 0 |
| 02:05 PM | $96.82 | Down $ -0.06 | $96.84 | $96.82 | 800 |
| 02:04 PM | $96.88 | Down $ -0.01 | $96.88 | $96.88 | 200 |
| 02:03 PM | $96.89 | Down $ -0.05 | $96.91 | $96.89 | 800 |
| 02:02 PM | $96.94 | Down $ -0.02 | $96.95 | $96.93 | 1,300 |
| 02:01 PM | $96.95 | Down $ -0.01 | $96.96 | $96.95 | 600 |
| 01:59 PM | $96.96 | Up $0.01 | $96.96 | $96.95 | 200 |
| 01:59 PM | $96.96 | Up $0.00 | $96.96 | $96.95 | 0 |
| 01:58 PM | $96.95 | Up $0.00 | $96.95 | $96.95 | 100 |
| 01:57 PM | $96.95 | Up $0.00 | $96.95 | $96.95 | 100 |
| 01:56 PM | $96.95 | Down $ -0.02 | $96.96 | $96.95 | 400 |
| 01:55 PM | $96.97 | Down $ -0.04 | $97.02 | $96.97 | 1,500 |
| 01:54 PM | $97.01 | Down $ -0.05 | $97.02 | $97.01 | 500 |
| 01:50 PM | $97.06 | Up $0.06 | $97.07 | $97.00 | 800 |
| 01:50 PM | $97.06 | Up $0.00 | $97.07 | $97.00 | 0 |
| 01:50 PM | $97.06 | Up $0.00 | $97.07 | $97.00 | 0 |
| 01:50 PM | $97.06 | Up $0.00 | $97.07 | $97.00 | 0 |
| 01:49 PM | $97.00 | Up $0.01 | $97.00 | $96.99 | 200 |
| 01:47 PM | $96.99 | Down $ -0.10 | $97.09 | $96.99 | 3,100 |
| 01:47 PM | $96.99 | Up $0.00 | $97.09 | $96.99 | 0 |
| 01:45 PM | $97.09 | Up $0.09 | $97.10 | $97.04 | 900 |
| 01:45 PM | $97.09 | Up $0.00 | $97.10 | $97.04 | 0 |
| 01:44 PM | $97.00 | Up $0.02 | $97.00 | $97.00 | 100 |
| 01:42 PM | $96.98 | Up $0.07 | $96.98 | $96.94 | 900 |
| 01:42 PM | $96.98 | Up $0.00 | $96.98 | $96.94 | 0 |
| 01:41 PM | $96.91 | Up $0.00 | $96.93 | $96.91 | 300 |
| 01:40 PM | $96.91 | Up $0.03 | $96.92 | $96.91 | 500 |
| 01:38 PM | $96.88 | Up $0.00 | $96.91 | $96.88 | 800 |
| 01:38 PM | $96.88 | Up $0.00 | $96.91 | $96.88 | 0 |
| 01:36 PM | $96.88 | Down $ -0.01 | $96.88 | $96.86 | 300 |
| 01:36 PM | $96.88 | Up $0.00 | $96.88 | $96.86 | 0 |
| 01:34 PM | $96.89 | Up $0.05 | $96.89 | $96.89 | 300 |
| 01:34 PM | $96.89 | Up $0.00 | $96.89 | $96.89 | 0 |
| 01:32 PM | $96.84 | Down $ -0.02 | $96.84 | $96.84 | 400 |
| 01:32 PM | $96.84 | Up $0.00 | $96.84 | $96.84 | 0 |
| 01:30 PM | $96.86 | Up $0.12 | $96.87 | $96.79 | 900 |
| 01:30 PM | $96.86 | Up $0.00 | $96.87 | $96.79 | 0 |
| 01:29 PM | $96.74 | Up $0.01 | $96.74 | $96.74 | 200 |
| 01:28 PM | $96.73 | Down $ -0.05 | $96.77 | $96.73 | 600 |
| 01:27 PM | $96.78 | Down $ -0.02 | $96.83 | $96.78 | 2,400 |
| 01:26 PM | $96.80 | Up $0.02 | $96.82 | $96.80 | 200 |
| 01:25 PM | $96.78 | Down $ -0.05 | $96.78 | $96.78 | 400 |
| 01:24 PM | $96.83 | Up $0.04 | $96.83 | $96.80 | 500 |
| 01:22 PM | $96.79 | Up $0.07 | $96.79 | $96.73 | 900 |
| 01:22 PM | $96.79 | Up $0.00 | $96.79 | $96.73 | 0 |
| 01:21 PM | $96.72 | Up $0.03 | $96.72 | $96.66 | 300 |
| 01:20 PM | $96.69 | Down $ -0.09 | $96.75 | $96.68 | 1,900 |
| 01:19 PM | $96.78 | Up $0.05 | $96.78 | $96.76 | 300 |
| 01:18 PM | $96.73 | Up $0.00 | $96.73 | $96.73 | 400 |
| 01:16 PM | $96.73 | Up $0.00 | $96.74 | $96.73 | 400 |
| 01:16 PM | $96.73 | Up $0.00 | $96.74 | $96.73 | 0 |
| 01:14 PM | $96.73 | Up $0.00 | $96.78 | $96.73 | 300 |
| 01:14 PM | $96.73 | Up $0.00 | $96.78 | $96.73 | 0 |
| 01:13 PM | $96.73 | Down $ -0.03 | $96.75 | $96.73 | 800 |
| 01:11 PM | $96.76 | Down $ -0.02 | $96.76 | $96.76 | 100 |
| 01:11 PM | $96.76 | Up $0.00 | $96.76 | $96.76 | 0 |
| 01:09 PM | $96.78 | Down $ -0.02 | $96.79 | $96.78 | 200 |
| 01:09 PM | $96.78 | Up $0.00 | $96.79 | $96.78 | 0 |
| 01:08 PM | $96.80 | Up $0.06 | $96.84 | $96.79 | 500 |
| 01:07 PM | $96.74 | Down $ -0.08 | $96.77 | $96.74 | 500 |
| 01:05 PM | $96.82 | Down $ -0.06 | $96.85 | $96.77 | 1,400 |
| 01:05 PM | $96.82 | Up $0.00 | $96.85 | $96.77 | 0 |
| 01:03 PM | $96.88 | Down $ -0.04 | $96.89 | $96.83 | 1,700 |
| 01:03 PM | $96.88 | Up $0.00 | $96.89 | $96.83 | 0 |
| 01:02 PM | $96.92 | Down $ -0.08 | $96.98 | $96.91 | 2,400 |
| 01:01 PM | $97.00 | Down $ -0.02 | $97.00 | $97.00 | 900 |
| 01:00 PM | $97.02 | Up $0.01 | $97.07 | $97.02 | 300 |
| 12:58 PM | $97.01 | Down $ -0.01 | $97.01 | $97.01 | 100 |
| 12:58 PM | $97.01 | Up $0.00 | $97.01 | $97.01 | 0 |
| 12:57 PM | $97.02 | Up $0.01 | $97.02 | $97.00 | 1,900 |
| 12:56 PM | $97.01 | Down $ -0.02 | $97.03 | $97.01 | 400 |
| 12:55 PM | $97.03 | Down $ -0.05 | $97.08 | $97.03 | 500 |
| 12:53 PM | $97.08 | Down $ -0.02 | $97.08 | $97.08 | 100 |
| 12:53 PM | $97.08 | Up $0.00 | $97.08 | $97.08 | 0 |
| 12:52 PM | $97.10 | Down $ -0.02 | $97.12 | $97.10 | 700 |
| 12:50 PM | $97.12 | Down $ -0.04 | $97.16 | $97.12 | 800 |
| 12:50 PM | $97.12 | Up $0.00 | $97.16 | $97.12 | 0 |
| 12:49 PM | $97.16 | Down $ -0.02 | $97.19 | $97.16 | 700 |
| 12:47 PM | $97.18 | Down $ -0.03 | $97.21 | $97.18 | 1,100 |
| 12:47 PM | $97.18 | Up $0.00 | $97.21 | $97.18 | 0 |
| 12:46 PM | $97.21 | Up $0.07 | $97.21 | $97.15 | 700 |
| 12:45 PM | $97.14 | Up $0.13 | $97.14 | $97.03 | 1,200 |
| 12:44 PM | $97.01 | Down $ -0.01 | $97.02 | $97.01 | 200 |
| 12:42 PM | $97.02 | Down $ -0.01 | $97.03 | $97.02 | 600 |
| 12:42 PM | $97.02 | Up $0.00 | $97.03 | $97.02 | 0 |
| 12:40 PM | $97.03 | Down $ -0.12 | $97.12 | $97.03 | 1,100 |
| 12:40 PM | $97.03 | Up $0.00 | $97.12 | $97.03 | 0 |
| 12:39 PM | $97.15 | Up $0.00 | $97.15 | $97.15 | 100 |
| 12:38 PM | $97.15 | Down $ -0.03 | $97.15 | $97.15 | 200 |
| 12:37 PM | $97.18 | Up $0.01 | $97.18 | $97.16 | 400 |
| 12:36 PM | $97.17 | Down $ -0.01 | $97.17 | $97.17 | 200 |
| 12:35 PM | $97.18 | Up $0.03 | $97.18 | $97.18 | 100 |
| 12:33 PM | $97.15 | Up $0.06 | $97.16 | $97.09 | 700 |
| 12:33 PM | $97.15 | Up $0.00 | $97.16 | $97.09 | 0 |
| 12:32 PM | $97.09 | Down $ -0.01 | $97.09 | $97.07 | 200 |
| 12:31 PM | $97.10 | Down $ -0.02 | $97.11 | $97.10 | 400 |
| 12:30 PM | $97.12 | Down $ -0.04 | $97.15 | $97.12 | 500 |
| 12:29 PM | $97.16 | Down $ -0.05 | $97.18 | $97.16 | 300 |
| 12:27 PM | $97.21 | Up $0.04 | $97.23 | $97.20 | 1,400 |
| 12:27 PM | $97.21 | Up $0.00 | $97.23 | $97.20 | 0 |
| 12:26 PM | $97.17 | Up $0.15 | $97.19 | $97.05 | 2,300 |
| 12:25 PM | $97.02 | Up $0.01 | $97.02 | $97.01 | 200 |
| 12:23 PM | $97.01 | Down $ -0.03 | $97.05 | $97.01 | 500 |
| 12:23 PM | $97.01 | Up $0.00 | $97.05 | $97.01 | 0 |
| 12:22 PM | $97.04 | Down $ -0.03 | $97.04 | $97.04 | 100 |
| 12:21 PM | $97.07 | Down $ -0.01 | $97.07 | $97.07 | 600 |
| 12:19 PM | $97.08 | Down $ -0.08 | $97.14 | $97.08 | 800 |
| 12:19 PM | $97.08 | Up $0.00 | $97.14 | $97.08 | 0 |
| 12:18 PM | $97.16 | Down $ -0.03 | $97.19 | $97.16 | 1,300 |
| 12:17 PM | $97.19 | Up $0.02 | $97.19 | $97.18 | 200 |
| 12:16 PM | $97.17 | Down $ -0.02 | $97.19 | $97.17 | 500 |
| 12:14 PM | $97.19 | Down $ -0.01 | $97.19 | $97.19 | 100 |
| 12:14 PM | $97.19 | Up $0.00 | $97.19 | $97.19 | 0 |
| 12:13 PM | $97.20 | Down $ -0.02 | $97.21 | $97.20 | 400 |
| 12:11 PM | $97.22 | Down $ -0.01 | $97.23 | $97.21 | 800 |
| 12:11 PM | $97.22 | Up $0.00 | $97.23 | $97.21 | 0 |
| 12:10 PM | $97.23 | Down $ -0.01 | $97.23 | $97.23 | 200 |
| 12:09 PM | $97.24 | Up $0.02 | $97.24 | $97.24 | 100 |
| 12:08 PM | $97.22 | Down $ -0.03 | $97.24 | $97.22 | 700 |
| 12:07 PM | $97.25 | Up $0.03 | $97.31 | $97.22 | 3,900 |
| 12:06 PM | $97.23 | Up $0.02 | $97.23 | $97.21 | 2,700 |
| 12:05 PM | $97.21 | Up $0.01 | $97.21 | $97.21 | 300 |
| 12:04 PM | $97.20 | Up $0.00 | $97.21 | $97.20 | 1,600 |
| 12:03 PM | $97.20 | Up $0.01 | $97.20 | $97.20 | 900 |
| 12:02 PM | $97.19 | Up $0.09 | $97.20 | $97.11 | 2,800 |
| 12:01 PM | $97.10 | Up $0.01 | $97.12 | $97.09 | 2,400 |
| 12:00 PM | $97.09 | Up $0.01 | $97.09 | $97.08 | 1,800 |
| 11:59 AM | $97.08 | Up $0.00 | $97.09 | $97.08 | 1,200 |
| 11:58 AM | $97.08 | Up $0.01 | $97.08 | $97.08 | 200 |
| 11:57 AM | $97.07 | Up $0.00 | $97.07 | $97.07 | 200 |
| 11:56 AM | $97.07 | Down $ -0.01 | $97.07 | $97.07 | 700 |
| 11:55 AM | $97.08 | Down $ -0.01 | $97.08 | $97.08 | 200 |
| 11:54 AM | $97.09 | Up $0.00 | $97.09 | $97.08 | 600 |
| 11:53 AM | $97.09 | Up $0.01 | $97.09 | $97.08 | 1,700 |
| 11:52 AM | $97.08 | Up $0.03 | $97.11 | $97.04 | 6,200 |
| 11:50 AM | $97.05 | Down $ -0.01 | $97.07 | $97.05 | 1,700 |
| 11:50 AM | $97.05 | Up $0.00 | $97.07 | $97.05 | 0 |
| 11:49 AM | $97.06 | Up $0.02 | $97.06 | $97.04 | 1,200 |
| 11:46 AM | $97.04 | Up $0.01 | $97.04 | $97.04 | 300 |
| 11:46 AM | $97.04 | Up $0.00 | $97.04 | $97.04 | 0 |
| 11:46 AM | $97.04 | Up $0.00 | $97.04 | $97.04 | 0 |
| 11:45 AM | $97.03 | Down $0.00 | $97.03 | $97.03 | 200 |
| 11:44 AM | $97.04 | Up $0.00 | $97.04 | $97.03 | 800 |
| 11:43 AM | $97.03 | Up $0.05 | $97.03 | $97.00 | 1,600 |
| 11:42 AM | $96.98 | Up $0.01 | $96.98 | $96.98 | 100 |
| 11:41 AM | $96.97 | Up $0.03 | $97.00 | $96.94 | 700 |
| 11:40 AM | $96.94 | Down $ -0.02 | $96.94 | $96.94 | 300 |
| 11:39 AM | $96.96 | Up $0.04 | $96.96 | $96.96 | 100 |
| 11:38 AM | $96.92 | Down $ -0.02 | $96.95 | $96.92 | 200 |
| 11:37 AM | $96.94 | Up $0.09 | $96.94 | $96.90 | 700 |
| 11:36 AM | $96.85 | Down $ -0.01 | $96.88 | $96.85 | 300 |
| 11:35 AM | $96.86 | Down $ -0.03 | $96.88 | $96.86 | 600 |
| 11:34 AM | $96.89 | Down $ -0.14 | $97.04 | $96.89 | 6,100 |
| 11:33 AM | $97.04 | Up $0.00 | $97.04 | $97.03 | 400 |
| 11:32 AM | $97.04 | Up $0.00 | $97.04 | $97.03 | 400 |
| 11:31 AM | $97.03 | Up $0.00 | $97.03 | $97.02 | 1,000 |
| 11:30 AM | $97.03 | Up $0.03 | $97.03 | $97.02 | 500 |
| 11:29 AM | $97.00 | Down $ -0.01 | $97.00 | $96.99 | 200 |
| 11:25 AM | $97.01 | Up $0.06 | $97.01 | $96.98 | 500 |
| 11:25 AM | $97.01 | Up $0.00 | $97.01 | $96.98 | 0 |
| 11:25 AM | $97.01 | Up $0.00 | $97.01 | $96.98 | 0 |
| 11:25 AM | $97.01 | Up $0.00 | $97.01 | $96.98 | 0 |
| 11:24 AM | $96.95 | Up $0.01 | $96.95 | $96.93 | 900 |
| 11:23 AM | $96.94 | Down $ -0.08 | $96.99 | $96.94 | 2,200 |
| 11:20 AM | $97.02 | Up $0.07 | $97.02 | $96.95 | 1,000 |
| 11:20 AM | $97.02 | Up $0.00 | $97.02 | $96.95 | 0 |
| 11:20 AM | $97.02 | Up $0.00 | $97.02 | $96.95 | 0 |
| 11:19 AM | $96.95 | Down $ -0.01 | $96.95 | $96.94 | 200 |
| 11:18 AM | $96.95 | Down $ -0.06 | $97.00 | $96.94 | 3,300 |
| 11:17 AM | $97.01 | Down $ -0.01 | $97.01 | $97.01 | 100 |
| 11:16 AM | $97.02 | Down $ -0.05 | $97.06 | $97.01 | 3,000 |
| 11:15 AM | $97.07 | Up $0.00 | $97.07 | $97.04 | 1,500 |
| 11:14 AM | $97.07 | Up $0.03 | $97.10 | $96.99 | 8,000 |
| 11:12 AM | $97.04 | Up $0.00 | $97.04 | $97.04 | 2,500 |
| 11:12 AM | $97.04 | Up $0.00 | $97.04 | $97.04 | 0 |
| 11:11 AM | $97.04 | Up $0.02 | $97.04 | $97.03 | 2,800 |
| 11:09 AM | $97.01 | Down $ -0.02 | $97.01 | $96.96 | 1,300 |
| 11:09 AM | $97.01 | Up $0.00 | $97.01 | $96.96 | 0 |
| 11:08 AM | $97.04 | Up $0.00 | $97.04 | $97.04 | 1,000 |
| 11:07 AM | $97.04 | Up $0.16 | $97.04 | $96.93 | 500 |
| 11:06 AM | $96.87 | Down $ -0.01 | $96.87 | $96.87 | 200 |
| 11:05 AM | $96.88 | Up $0.13 | $96.88 | $96.78 | 700 |
| 11:04 AM | $96.75 | Up $0.02 | $96.84 | $96.75 | 1,100 |
| 11:03 AM | $96.73 | Up $0.05 | $96.73 | $96.73 | 100 |
| 11:02 AM | $96.68 | Up $0.18 | $96.68 | $96.55 | 800 |
| 11:01 AM | $96.50 | Down $ -0.03 | $96.51 | $96.50 | 1,100 |
| 10:59 AM | $96.53 | Up $0.02 | $96.53 | $96.48 | 400 |
| 10:59 AM | $96.53 | Up $0.00 | $96.53 | $96.48 | 0 |
| 10:58 AM | $96.51 | Down $ -0.08 | $96.58 | $96.51 | 1,600 |
| 10:56 AM | $96.59 | Up $0.02 | $96.59 | $96.59 | 100 |
| 10:56 AM | $96.59 | Up $0.00 | $96.59 | $96.59 | 0 |
| 10:55 AM | $96.57 | Up $0.17 | $96.57 | $96.43 | 1,100 |
| 10:54 AM | $96.40 | Down $ -0.02 | $96.41 | $96.40 | 1,100 |
| 10:53 AM | $96.42 | Down $ -0.02 | $96.42 | $96.41 | 200 |
| 10:52 AM | $96.44 | Down $ -0.07 | $96.44 | $96.44 | 100 |
| 10:51 AM | $96.51 | Down $ -0.07 | $96.54 | $96.48 | 1,700 |
| 10:50 AM | $96.58 | Down $ -0.09 | $96.70 | $96.58 | 700 |
| 10:49 AM | $96.67 | Down $ -0.01 | $96.67 | $96.66 | 300 |
| 10:48 AM | $96.68 | Down $ -0.24 | $96.89 | $96.68 | 1,300 |
| 10:47 AM | $96.92 | Down $ -0.01 | $97.05 | $96.92 | 2,300 |
| 10:46 AM | $96.93 | Down $ -0.02 | $96.96 | $96.93 | 1,200 |
| 10:45 AM | $96.95 | Up $0.25 | $96.95 | $96.75 | 2,100 |
| 10:44 AM | $96.71 | Down $ -0.14 | $96.83 | $96.70 | 2,300 |
| 10:43 AM | $96.84 | Down $ -0.06 | $96.90 | $96.84 | 1,300 |
| 10:42 AM | $96.90 | Down $ -0.16 | $97.05 | $96.90 | 2,800 |
| 10:40 AM | $97.07 | Up $0.00 | $97.07 | $97.07 | 200 |
| 10:40 AM | $97.07 | Up $0.00 | $97.07 | $97.07 | 0 |
| 10:39 AM | $97.07 | Up $0.00 | $97.07 | $97.03 | 300 |
| 10:37 AM | $97.06 | Up $0.05 | $97.06 | $97.06 | 100 |
| 10:37 AM | $97.06 | Up $0.00 | $97.06 | $97.06 | 0 |
| 10:36 AM | $97.01 | Down $ -0.02 | $97.06 | $97.01 | 400 |
| 10:34 AM | $97.04 | Down $ -0.02 | $97.04 | $97.00 | 1,200 |
| 10:34 AM | $97.04 | Up $0.00 | $97.04 | $97.00 | 0 |
| 10:33 AM | $97.06 | Up $0.09 | $97.06 | $97.03 | 300 |
| 10:32 AM | $96.97 | Up $0.27 | $97.01 | $96.71 | 8,000 |
| 10:31 AM | $96.71 | Down $ -0.02 | $96.71 | $96.67 | 900 |
| 10:30 AM | $96.72 | Up $0.03 | $96.77 | $96.69 | 6,300 |
| 10:29 AM | $96.69 | Up $0.11 | $96.70 | $96.60 | 7,200 |
| 10:27 AM | $96.59 | Up $0.08 | $96.62 | $96.47 | 3,800 |
| 10:27 AM | $96.59 | Up $0.00 | $96.62 | $96.47 | 0 |
| 10:26 AM | $96.51 | Up $0.02 | $96.51 | $96.51 | 500 |
| 10:25 AM | $96.48 | Down $ -0.04 | $96.53 | $96.48 | 300 |
| 10:24 AM | $96.52 | Up $0.01 | $96.54 | $96.43 | 4,900 |
| 10:23 AM | $96.51 | Down $0.00 | $96.51 | $96.51 | 2,800 |
| 10:22 AM | $96.52 | Up $0.00 | $96.53 | $96.52 | 300 |
| 10:21 AM | $96.51 | Down $0.00 | $96.52 | $96.46 | 1,000 |
| 10:20 AM | $96.52 | Up $0.05 | $96.53 | $96.48 | 2,800 |
| 10:19 AM | $96.47 | Down $ -0.05 | $96.50 | $96.43 | 1,300 |
| 10:18 AM | $96.51 | Down $ -0.02 | $96.53 | $96.43 | 3,700 |
| 10:17 AM | $96.53 | Up $0.03 | $96.53 | $96.52 | 300 |
| 10:16 AM | $96.50 | Up $0.02 | $96.54 | $96.49 | 2,400 |
| 10:15 AM | $96.48 | Up $0.14 | $96.53 | $96.35 | 2,800 |
| 10:13 AM | $96.34 | Up $0.11 | $96.40 | $96.21 | 2,400 |
| 10:13 AM | $96.34 | Up $0.00 | $96.40 | $96.21 | 0 |
| 10:12 AM | $96.23 | Up $0.06 | $96.27 | $96.18 | 6,500 |
| 10:11 AM | $96.17 | Down $ -0.11 | $96.26 | $95.99 | 6,100 |
| 10:10 AM | $96.28 | Up $0.06 | $96.28 | $96.07 | 8,400 |
| 10:09 AM | $96.22 | Up $0.02 | $96.32 | $96.19 | 1,500 |
| 10:08 AM | $96.20 | Up $0.03 | $96.23 | $96.16 | 1,200 |
| 10:07 AM | $96.17 | Down $ -0.14 | $96.26 | $96.17 | 800 |
| 10:06 AM | $96.31 | Up $0.05 | $96.32 | $96.18 | 2,000 |
| 10:05 AM | $96.26 | Down $ -0.10 | $96.32 | $96.24 | 1,400 |
| 10:04 AM | $96.36 | Up $0.04 | $96.36 | $96.28 | 700 |
| 10:03 AM | $96.32 | Up $0.04 | $96.32 | $96.23 | 700 |
| 10:02 AM | $96.28 | Down $ -0.09 | $96.34 | $96.24 | 1,500 |
| 10:01 AM | $96.37 | Down $ -0.08 | $96.42 | $96.33 | 800 |
| 10:00 AM | $96.45 | Down $ -0.07 | $96.58 | $96.45 | 700 |
| 09:59 AM | $96.52 | Up $0.13 | $96.52 | $96.32 | 1,000 |
| 09:58 AM | $96.39 | Up $0.00 | $96.52 | $96.34 | 1,500 |
| 09:57 AM | $96.39 | Down $ -0.11 | $96.51 | $96.38 | 1,200 |
| 09:56 AM | $96.50 | Up $0.35 | $96.50 | $96.16 | 1,300 |
| 09:55 AM | $96.15 | Up $0.11 | $96.19 | $96.08 | 700 |
| 09:54 AM | $96.04 | Up $0.07 | $96.04 | $95.91 | 600 |
| 09:53 AM | $95.97 | Down $ -0.17 | $96.10 | $95.97 | 1,100 |
| 09:52 AM | $96.14 | Down $ -0.06 | $96.17 | $96.02 | 2,600 |
| 09:51 AM | $96.20 | Up $0.07 | $96.22 | $96.12 | 1,100 |
| 09:50 AM | $96.13 | Down $ -0.02 | $96.20 | $96.06 | 1,500 |
| 09:49 AM | $96.15 | Down $ -0.05 | $96.34 | $96.13 | 2,300 |
| 09:48 AM | $96.20 | Down $ -0.28 | $96.42 | $96.18 | 3,700 |
| 09:47 AM | $96.48 | Up $0.24 | $96.48 | $96.28 | 1,200 |
| 09:46 AM | $96.24 | Up $0.04 | $96.33 | $95.98 | 5,300 |
| 09:45 AM | $96.20 | Down $ -0.51 | $96.78 | $96.10 | 15,200 |
| 09:44 AM | $96.71 | Down $ -0.14 | $96.72 | $96.71 | 400 |
| 09:43 AM | $96.85 | Down $ -0.30 | $97.01 | $96.85 | 2,400 |
| 09:42 AM | $97.15 | Down $ -0.14 | $97.15 | $97.13 | 600 |
| 09:39 AM | $97.30 | Up $0.08 | $97.30 | $97.30 | 100 |
| 09:39 AM | $97.30 | Up $0.00 | $97.30 | $97.30 | 0 |
| 09:39 AM | $97.30 | Up $0.00 | $97.30 | $97.30 | 0 |
| 09:38 AM | $97.22 | Down $ -0.27 | $97.31 | $97.22 | 300 |
| 09:37 AM | $97.49 | Up $0.35 | $97.49 | $97.15 | 1,200 |
| 09:35 AM | $97.14 | Down $ -0.97 | $98.47 | $97.00 | 7,000 |
| 09:35 AM | $97.14 | Up $0.00 | $98.47 | $97.00 | 0 |
| 09:34 AM | $98.11 | Up $0.56 | $98.12 | $98.11 | 200 |
| 09:32 AM | $97.55 | Down $ -0.59 | $97.55 | $97.55 | 100 |
| 09:32 AM | $97.55 | Up $0.00 | $97.55 | $97.55 | 0 |
| 09:31 AM | $98.14 | Up $0.39 | $98.34 | $97.70 | 1,200 |
| 09:30 AM | $97.75 | Down $ -0.36 | $97.88 | $97.75 | 2,000 |
| Previous close | $98.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/08/2025 | $97.10 | $97.08 | $97.52 | $96.66 | 264,300 |
| 31/07/2025 | $98.11 | $97.83 | $98.39 | $97.59 | 382,500 |
| 30/07/2025 | $98.00 | $97.56 | $98.22 | $97.41 | 493,700 |
| 29/07/2025 | $98.00 | $98.06 | $98.37 | $97.64 | 315,200 |
| 28/07/2025 | $98.32 | $97.96 | $98.32 | $97.58 | 390,200 |
| 25/07/2025 | $97.96 | $97.15 | $98.24 | $97.05 | 394,100 |
| 24/07/2025 | $97.71 | $98.00 | $98.07 | $97.40 | 249,800 |
| 23/07/2025 | $97.21 | $97.97 | $98.02 | $97.10 | 212,600 |
| 22/07/2025 | $96.50 | $97.15 | $97.62 | $96.39 | 304,300 |
| 21/07/2025 | $98.32 | $98.70 | $99.01 | $98.16 | 343,000 |
| 18/07/2025 | $97.96 | $97.96 | $98.31 | $97.82 | 243,100 |
| 17/07/2025 | $98.20 | $98.25 | $98.40 | $97.97 | 229,100 |
| 16/07/2025 | $97.50 | $97.45 | $97.98 | $97.16 | 222,900 |
| 15/07/2025 | $98.95 | $98.90 | $99.12 | $98.37 | 570,100 |
| 14/07/2025 | $98.98 | $99.13 | $99.20 | $98.82 | 353,200 |
| 11/07/2025 | $98.78 | $97.77 | $98.82 | $97.70 | 157,000 |
| 10/07/2025 | $99.38 | $98.41 | $99.46 | $98.22 | 291,600 |
| 09/07/2025 | $99.04 | $99.10 | $99.56 | $98.93 | 194,500 |
| 08/07/2025 | $98.61 | $98.05 | $99.22 | $97.60 | 150,300 |
| 07/07/2025 | $98.25 | $99.10 | $99.29 | $98.20 | 398,200 |
| 04/07/2025 | $99.50 | $99.04 | $99.53 | $98.95 | 86,500 |
| 03/07/2025 | $98.63 | $98.09 | $98.72 | $98.02 | 180,600 |
| 02/07/2025 | $97.67 | $96.00 | $98.04 | $95.93 | 518,200 |
| 30/06/2025 | $95.51 | $94.53 | $95.71 | $94.40 | 268,600 |
| 27/06/2025 | $93.86 | $94.53 | $94.99 | $92.96 | 356,300 |
| 26/06/2025 | $94.34 | $93.61 | $94.60 | $93.15 | 220,100 |
| 25/06/2025 | $93.68 | $94.00 | $94.19 | $93.60 | 368,900 |
| 24/06/2025 | $93.84 | $93.89 | $94.28 | $93.71 | 119,200 |
| 23/06/2025 | $93.46 | $93.32 | $93.67 | $92.64 | 160,300 |
| 20/06/2025 | $92.49 | $92.88 | $93.12 | $92.15 | 692,000 |
Graphs are not available, please refer to the detailed table