Find a quote
ATKINSREALIS GROUP INC
86.79 Up 5.25 (6.05 %)
Delayed : 2026/06/19 17:40:00
- Previous close $81.54
- Opening $81.50
- Today High $86.79
- Today Low $81.01
- Price Bid $85.34
- Price Ask $85.34
- 52 Weeks High $106.82
- 52 Weeks Low $79.16
- Size Bid 1
- Size Ask 1
- Volume 1,524,169
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $86.79 | Up $0.83 | $86.79 | $86.79 | 888,100 |
| 03:59 PM | $85.96 | Up $0.20 | $85.96 | $85.59 | 62,900 |
| 03:58 PM | $85.76 | Up $0.22 | $85.77 | $85.58 | 15,100 |
| 03:57 PM | $85.54 | Down $ -0.44 | $86.01 | $85.54 | 13,100 |
| 03:56 PM | $85.98 | Up $0.32 | $86.10 | $85.74 | 42,700 |
| 03:55 PM | $85.66 | Up $0.17 | $85.73 | $85.49 | 18,600 |
| 03:54 PM | $85.49 | Down $ -0.08 | $85.50 | $85.43 | 6,300 |
| 03:53 PM | $85.57 | Down $ -0.09 | $85.69 | $85.57 | 14,000 |
| 03:52 PM | $85.66 | Up $0.01 | $85.73 | $85.58 | 7,400 |
| 03:51 PM | $85.65 | Up $0.11 | $85.67 | $85.54 | 10,200 |
| 03:50 PM | $85.54 | Up $0.19 | $85.75 | $85.36 | 21,000 |
| 03:49 PM | $85.36 | Up $0.02 | $85.36 | $85.35 | 2,200 |
| 03:48 PM | $85.34 | Up $0.05 | $85.36 | $85.31 | 3,400 |
| 03:47 PM | $85.29 | Up $0.00 | $85.29 | $85.29 | 300 |
| 03:46 PM | $85.29 | Up $0.00 | $85.29 | $85.24 | 4,200 |
| 03:45 PM | $85.29 | Up $0.04 | $85.29 | $85.29 | 1,900 |
| 03:44 PM | $85.25 | Down $ -0.08 | $85.30 | $85.25 | 1,000 |
| 03:43 PM | $85.33 | Up $0.07 | $85.33 | $85.27 | 2,500 |
| 03:42 PM | $85.26 | Down $ -0.03 | $85.29 | $85.26 | 2,000 |
| 03:41 PM | $85.29 | Down $ -0.02 | $85.31 | $85.27 | 6,900 |
| 03:40 PM | $85.31 | Up $0.10 | $85.34 | $85.23 | 6,600 |
| 03:38 PM | $85.21 | Up $0.00 | $85.28 | $85.20 | 3,300 |
| 03:38 PM | $85.21 | Up $0.00 | $85.28 | $85.20 | 0 |
| 03:37 PM | $85.21 | Down $ -0.08 | $85.30 | $85.21 | 9,600 |
| 03:36 PM | $85.29 | Down $ -0.10 | $85.34 | $85.29 | 700 |
| 03:35 PM | $85.39 | Down $ -0.06 | $85.49 | $85.39 | 2,200 |
| 03:34 PM | $85.45 | Up $0.00 | $85.45 | $85.45 | 100 |
| 03:33 PM | $85.45 | Down $ -0.09 | $85.53 | $85.41 | 1,900 |
| 03:32 PM | $85.54 | Up $0.00 | $85.58 | $85.53 | 2,300 |
| 03:31 PM | $85.54 | Up $0.04 | $85.55 | $85.51 | 5,200 |
| 03:30 PM | $85.50 | Up $0.03 | $85.50 | $85.48 | 600 |
| 03:29 PM | $85.47 | Up $0.00 | $85.49 | $85.47 | 400 |
| 03:28 PM | $85.47 | Down $ -0.08 | $85.57 | $85.47 | 3,300 |
| 03:27 PM | $85.55 | Up $0.05 | $85.56 | $85.55 | 200 |
| 03:26 PM | $85.50 | Up $0.10 | $85.50 | $85.49 | 200 |
| 03:25 PM | $85.40 | Down $ -0.04 | $85.47 | $85.40 | 1,300 |
| 03:23 PM | $85.44 | Down $ -0.11 | $85.56 | $85.44 | 2,600 |
| 03:23 PM | $85.44 | Up $0.00 | $85.56 | $85.44 | 0 |
| 03:22 PM | $85.55 | Up $0.08 | $85.55 | $85.47 | 3,700 |
| 03:21 PM | $85.47 | Up $0.02 | $85.47 | $85.43 | 2,500 |
| 03:20 PM | $85.45 | Up $0.01 | $85.46 | $85.43 | 900 |
| 03:19 PM | $85.44 | Up $0.00 | $85.48 | $85.44 | 1,000 |
| 03:18 PM | $85.44 | Up $0.01 | $85.44 | $85.43 | 400 |
| 03:17 PM | $85.43 | Down $ -0.06 | $85.49 | $85.43 | 3,100 |
| 03:16 PM | $85.49 | Up $0.00 | $85.50 | $85.49 | 400 |
| 03:15 PM | $85.49 | Up $0.00 | $85.49 | $85.49 | 400 |
| 03:14 PM | $85.49 | Down $ -0.04 | $85.50 | $85.45 | 2,300 |
| 03:13 PM | $85.53 | Up $0.07 | $85.53 | $85.53 | 100 |
| 03:11 PM | $85.46 | Down $ -0.04 | $85.50 | $85.46 | 700 |
| 03:11 PM | $85.46 | Up $0.00 | $85.50 | $85.46 | 0 |
| 03:10 PM | $85.50 | Down $ -0.05 | $85.57 | $85.50 | 800 |
| 03:08 PM | $85.55 | Down $ -0.10 | $85.55 | $85.55 | 300 |
| 03:08 PM | $85.55 | Up $0.00 | $85.55 | $85.55 | 0 |
| 03:07 PM | $85.65 | Down $ -0.13 | $85.76 | $85.65 | 4,400 |
| 03:06 PM | $85.78 | Up $0.03 | $85.78 | $85.78 | 800 |
| 03:05 PM | $85.75 | Up $0.05 | $85.76 | $85.74 | 4,000 |
| 03:04 PM | $85.70 | Up $0.05 | $85.72 | $85.66 | 2,000 |
| 03:03 PM | $85.65 | Up $0.04 | $85.65 | $85.56 | 2,800 |
| 03:02 PM | $85.61 | Up $0.04 | $85.61 | $85.57 | 1,200 |
| 03:01 PM | $85.57 | Up $0.06 | $85.57 | $85.51 | 3,800 |
| 03:00 PM | $85.51 | Down $ -0.09 | $85.57 | $85.51 | 2,500 |
| 02:59 PM | $85.60 | Up $0.00 | $85.60 | $85.60 | 100 |
| 02:58 PM | $85.60 | Up $0.01 | $85.60 | $85.60 | 100 |
| 02:57 PM | $85.59 | Up $0.09 | $85.60 | $85.55 | 1,400 |
| 02:56 PM | $85.50 | Down $ -0.09 | $85.59 | $85.50 | 400 |
| 02:55 PM | $85.59 | Up $0.20 | $85.59 | $85.49 | 1,500 |
| 02:54 PM | $85.39 | Down $ -0.16 | $85.54 | $85.39 | 2,500 |
| 02:53 PM | $85.55 | Up $0.05 | $85.55 | $85.55 | 100 |
| 02:52 PM | $85.50 | Down $ -0.02 | $85.55 | $85.50 | 600 |
| 02:51 PM | $85.52 | Up $0.00 | $85.52 | $85.51 | 700 |
| 02:50 PM | $85.52 | Up $0.17 | $85.52 | $85.36 | 1,500 |
| 02:49 PM | $85.35 | Up $0.09 | $85.35 | $85.26 | 4,400 |
| 02:48 PM | $85.26 | Up $0.02 | $85.29 | $85.24 | 700 |
| 02:47 PM | $85.24 | Down $ -0.07 | $85.33 | $85.22 | 8,700 |
| 02:44 PM | $85.31 | Up $0.03 | $85.31 | $85.31 | 200 |
| 02:44 PM | $85.31 | Up $0.00 | $85.31 | $85.31 | 0 |
| 02:44 PM | $85.31 | Up $0.00 | $85.31 | $85.31 | 0 |
| 02:43 PM | $85.28 | Up $0.03 | $85.37 | $85.25 | 7,300 |
| 02:42 PM | $85.25 | Up $0.00 | $85.25 | $85.25 | 200 |
| 02:41 PM | $85.25 | Down $ -0.01 | $85.26 | $85.25 | 300 |
| 02:40 PM | $85.26 | Up $0.00 | $85.32 | $85.25 | 600 |
| 02:39 PM | $85.26 | Down $ -0.02 | $85.26 | $85.26 | 200 |
| 02:38 PM | $85.28 | Down $ -0.10 | $85.36 | $85.28 | 4,000 |
| 02:37 PM | $85.38 | Down $ -0.03 | $85.39 | $85.38 | 300 |
| 02:36 PM | $85.41 | Up $0.08 | $85.41 | $85.37 | 200 |
| 02:34 PM | $85.33 | Up $0.03 | $85.33 | $85.33 | 100 |
| 02:34 PM | $85.33 | Up $0.00 | $85.33 | $85.33 | 0 |
| 02:31 PM | $85.30 | Down $ -0.06 | $85.30 | $85.30 | 100 |
| 02:31 PM | $85.30 | Up $0.00 | $85.30 | $85.30 | 0 |
| 02:31 PM | $85.30 | Up $0.00 | $85.30 | $85.30 | 0 |
| 02:30 PM | $85.36 | Up $0.07 | $85.36 | $85.33 | 2,300 |
| 02:29 PM | $85.29 | Down $ -0.04 | $85.32 | $85.29 | 6,200 |
| 02:28 PM | $85.33 | Up $0.05 | $85.33 | $85.25 | 2,900 |
| 02:26 PM | $85.28 | Down $ -0.02 | $85.28 | $85.28 | 100 |
| 02:26 PM | $85.28 | Up $0.00 | $85.28 | $85.28 | 0 |
| 02:25 PM | $85.30 | Up $0.10 | $85.33 | $85.20 | 3,500 |
| 02:24 PM | $85.20 | Down $ -0.01 | $85.21 | $85.20 | 300 |
| 02:23 PM | $85.21 | Down $ -0.08 | $85.22 | $85.21 | 300 |
| 02:22 PM | $85.29 | Up $0.05 | $85.29 | $85.29 | 100 |
| 02:21 PM | $85.24 | Up $0.00 | $85.24 | $85.24 | 600 |
| 02:20 PM | $85.24 | Down $ -0.07 | $85.29 | $85.21 | 9,900 |
| 02:18 PM | $85.31 | Up $0.01 | $85.33 | $85.27 | 1,600 |
| 02:18 PM | $85.31 | Up $0.00 | $85.33 | $85.27 | 0 |
| 02:16 PM | $85.30 | Up $0.05 | $85.30 | $85.30 | 900 |
| 02:16 PM | $85.30 | Up $0.00 | $85.30 | $85.30 | 0 |
| 02:15 PM | $85.25 | Up $0.01 | $85.25 | $85.24 | 300 |
| 02:13 PM | $85.24 | Up $0.07 | $85.24 | $85.24 | 300 |
| 02:13 PM | $85.24 | Up $0.00 | $85.24 | $85.24 | 0 |
| 02:12 PM | $85.17 | Up $0.00 | $85.17 | $85.17 | 700 |
| 02:11 PM | $85.17 | Up $0.15 | $85.17 | $85.07 | 500 |
| 02:10 PM | $85.02 | Up $0.28 | $85.02 | $84.74 | 3,500 |
| 02:04 PM | $84.74 | Up $0.03 | $84.74 | $84.67 | 3,000 |
| 02:04 PM | $84.74 | Up $0.00 | $84.74 | $84.67 | 0 |
| 02:04 PM | $84.74 | Up $0.00 | $84.74 | $84.67 | 0 |
| 02:04 PM | $84.74 | Up $0.00 | $84.74 | $84.67 | 0 |
| 02:04 PM | $84.74 | Up $0.00 | $84.74 | $84.67 | 0 |
| 02:04 PM | $84.74 | Up $0.00 | $84.74 | $84.67 | 0 |
| 02:03 PM | $84.71 | Down $ -0.04 | $84.78 | $84.71 | 3,100 |
| 02:00 PM | $84.75 | Up $0.10 | $84.84 | $84.71 | 3,500 |
| 02:00 PM | $84.75 | Up $0.00 | $84.84 | $84.71 | 0 |
| 02:00 PM | $84.75 | Up $0.00 | $84.84 | $84.71 | 0 |
| 01:59 PM | $84.65 | Up $0.01 | $84.65 | $84.65 | 200 |
| 01:58 PM | $84.64 | Down $ -0.09 | $84.70 | $84.64 | 900 |
| 01:57 PM | $84.73 | Down $ -0.16 | $84.73 | $84.73 | 900 |
| 01:55 PM | $84.89 | Up $0.09 | $84.89 | $84.89 | 200 |
| 01:55 PM | $84.89 | Up $0.00 | $84.89 | $84.89 | 0 |
| 01:54 PM | $84.80 | Down $ -0.36 | $85.13 | $84.80 | 2,300 |
| 01:53 PM | $85.16 | Down $ -0.06 | $85.28 | $85.16 | 4,400 |
| 01:52 PM | $85.22 | Up $0.06 | $85.22 | $85.17 | 3,400 |
| 01:51 PM | $85.16 | Up $0.02 | $85.16 | $85.16 | 1,000 |
| 01:50 PM | $85.14 | Up $0.32 | $85.14 | $84.82 | 13,400 |
| 01:49 PM | $84.82 | Up $0.11 | $84.82 | $84.73 | 5,600 |
| 01:48 PM | $84.71 | Down $ -0.03 | $84.71 | $84.71 | 400 |
| 01:47 PM | $84.74 | Up $0.10 | $84.74 | $84.65 | 2,500 |
| 01:46 PM | $84.64 | Down $ -0.10 | $84.71 | $84.63 | 4,800 |
| 01:45 PM | $84.74 | Up $0.13 | $84.74 | $84.65 | 3,200 |
| 01:44 PM | $84.61 | Up $0.01 | $84.70 | $84.57 | 2,400 |
| 01:43 PM | $84.60 | Up $0.15 | $84.60 | $84.39 | 11,700 |
| 01:41 PM | $84.45 | Up $0.27 | $84.45 | $84.24 | 5,900 |
| 01:41 PM | $84.45 | Up $0.00 | $84.45 | $84.24 | 0 |
| 01:40 PM | $84.18 | Down $ -0.05 | $84.21 | $84.18 | 400 |
| 01:39 PM | $84.23 | Up $0.11 | $84.23 | $84.14 | 3,600 |
| 01:37 PM | $84.12 | Down $ -0.03 | $84.12 | $84.12 | 1,000 |
| 01:37 PM | $84.12 | Up $0.00 | $84.12 | $84.12 | 0 |
| 01:36 PM | $84.15 | Up $0.05 | $84.15 | $84.10 | 1,400 |
| 01:35 PM | $84.10 | Up $0.01 | $84.10 | $84.01 | 1,100 |
| 01:34 PM | $84.09 | Up $0.03 | $84.10 | $84.02 | 1,500 |
| 01:32 PM | $84.06 | Up $0.07 | $84.06 | $84.00 | 2,800 |
| 01:32 PM | $84.06 | Up $0.00 | $84.06 | $84.00 | 0 |
| 01:31 PM | $83.99 | Up $0.16 | $83.99 | $83.84 | 2,000 |
| 01:29 PM | $83.83 | Up $0.07 | $83.85 | $83.76 | 2,100 |
| 01:29 PM | $83.83 | Up $0.00 | $83.85 | $83.76 | 0 |
| 01:26 PM | $83.76 | Down $ -0.09 | $83.86 | $83.76 | 2,600 |
| 01:26 PM | $83.76 | Up $0.00 | $83.86 | $83.76 | 0 |
| 01:26 PM | $83.76 | Up $0.00 | $83.86 | $83.76 | 0 |
| 01:24 PM | $83.85 | Up $0.09 | $83.85 | $83.75 | 2,700 |
| 01:24 PM | $83.85 | Up $0.00 | $83.85 | $83.75 | 0 |
| 01:23 PM | $83.76 | Up $0.27 | $83.76 | $83.49 | 6,600 |
| 01:22 PM | $83.49 | Up $0.07 | $83.49 | $83.49 | 100 |
| 01:20 PM | $83.42 | Down $ -0.08 | $83.43 | $83.42 | 600 |
| 01:20 PM | $83.42 | Up $0.00 | $83.43 | $83.42 | 0 |
| 01:18 PM | $83.50 | Up $0.20 | $83.51 | $83.29 | 4,000 |
| 01:18 PM | $83.50 | Up $0.00 | $83.51 | $83.29 | 0 |
| 01:17 PM | $83.30 | Up $0.06 | $83.30 | $83.30 | 200 |
| 01:14 PM | $83.24 | Down $ -0.02 | $83.25 | $83.24 | 400 |
| 01:14 PM | $83.24 | Up $0.00 | $83.25 | $83.24 | 0 |
| 01:14 PM | $83.24 | Up $0.00 | $83.25 | $83.24 | 0 |
| 01:13 PM | $83.26 | Down $ -0.01 | $83.27 | $83.26 | 2,100 |
| 01:12 PM | $83.27 | Up $0.05 | $83.31 | $83.26 | 1,500 |
| 01:07 PM | $83.22 | Up $0.01 | $83.31 | $83.22 | 900 |
| 01:07 PM | $83.22 | Up $0.00 | $83.31 | $83.22 | 0 |
| 01:07 PM | $83.22 | Up $0.00 | $83.31 | $83.22 | 0 |
| 01:07 PM | $83.22 | Up $0.00 | $83.31 | $83.22 | 0 |
| 01:07 PM | $83.22 | Up $0.00 | $83.31 | $83.22 | 0 |
| 01:05 PM | $83.21 | Down $ -0.09 | $83.21 | $83.21 | 200 |
| 01:05 PM | $83.21 | Up $0.00 | $83.21 | $83.21 | 0 |
| 01:04 PM | $83.30 | Up $0.05 | $83.30 | $83.28 | 900 |
| 01:03 PM | $83.25 | Up $0.11 | $83.25 | $83.20 | 1,400 |
| 01:00 PM | $83.14 | Up $0.11 | $83.14 | $83.14 | 100 |
| 01:00 PM | $83.14 | Up $0.00 | $83.14 | $83.14 | 0 |
| 01:00 PM | $83.14 | Up $0.00 | $83.14 | $83.14 | 0 |
| 12:59 PM | $83.03 | Down $ -0.05 | $83.07 | $83.02 | 1,400 |
| 12:58 PM | $83.08 | Down $ -0.09 | $83.11 | $83.02 | 2,600 |
| 12:54 PM | $83.17 | Up $0.17 | $83.17 | $83.05 | 1,400 |
| 12:54 PM | $83.17 | Up $0.00 | $83.17 | $83.05 | 0 |
| 12:54 PM | $83.17 | Up $0.00 | $83.17 | $83.05 | 0 |
| 12:54 PM | $83.17 | Up $0.00 | $83.17 | $83.05 | 0 |
| 12:53 PM | $83.00 | Up $0.00 | $83.00 | $83.00 | 100 |
| 12:52 PM | $83.00 | Down $ -0.01 | $83.00 | $83.00 | 100 |
| 12:51 PM | $83.01 | Down $ -0.04 | $83.05 | $83.01 | 200 |
| 12:50 PM | $83.05 | Up $0.05 | $83.05 | $83.05 | 200 |
| 12:46 PM | $83.00 | Up $0.01 | $83.00 | $82.96 | 1,000 |
| 12:46 PM | $83.00 | Up $0.00 | $83.00 | $82.96 | 0 |
| 12:46 PM | $83.00 | Up $0.00 | $83.00 | $82.96 | 0 |
| 12:46 PM | $83.00 | Up $0.00 | $83.00 | $82.96 | 0 |
| 12:45 PM | $82.99 | Down $ -0.01 | $82.99 | $82.99 | 100 |
| 12:44 PM | $83.00 | Down $ -0.05 | $83.06 | $83.00 | 1,200 |
| 12:43 PM | $83.05 | Down $ -0.14 | $83.05 | $83.05 | 400 |
| 12:41 PM | $83.19 | Up $0.07 | $83.19 | $83.15 | 500 |
| 12:41 PM | $83.19 | Up $0.00 | $83.19 | $83.15 | 0 |
| 12:40 PM | $83.12 | Up $0.04 | $83.12 | $83.08 | 1,800 |
| 12:39 PM | $83.08 | Up $0.08 | $83.08 | $83.08 | 400 |
| 12:38 PM | $83.00 | Up $0.01 | $83.00 | $83.00 | 100 |
| 12:37 PM | $82.99 | Down $ -0.11 | $83.05 | $82.92 | 2,800 |
| 12:36 PM | $83.10 | Up $0.00 | $83.10 | $83.10 | 200 |
| 12:35 PM | $83.10 | Up $0.00 | $83.10 | $83.05 | 1,100 |
| 12:34 PM | $83.10 | Up $0.05 | $83.10 | $83.08 | 800 |
| 12:33 PM | $83.05 | Up $0.00 | $83.05 | $83.05 | 100 |
| 12:32 PM | $83.05 | Down $ -0.04 | $83.05 | $83.05 | 200 |
| 12:30 PM | $83.09 | Up $0.00 | $83.09 | $83.05 | 500 |
| 12:30 PM | $83.09 | Up $0.00 | $83.09 | $83.05 | 0 |
| 12:27 PM | $83.09 | Up $0.07 | $83.09 | $83.07 | 1,100 |
| 12:27 PM | $83.09 | Up $0.00 | $83.09 | $83.07 | 0 |
| 12:27 PM | $83.09 | Up $0.00 | $83.09 | $83.07 | 0 |
| 12:26 PM | $83.02 | Up $0.08 | $83.05 | $82.95 | 2,300 |
| 12:25 PM | $82.94 | Down $ -0.08 | $82.94 | $82.94 | 100 |
| 12:23 PM | $83.02 | Up $0.10 | $83.02 | $83.02 | 100 |
| 12:23 PM | $83.02 | Up $0.00 | $83.02 | $83.02 | 0 |
| 12:22 PM | $82.92 | Up $0.00 | $82.92 | $82.92 | 100 |
| 12:21 PM | $82.92 | Down $ -0.14 | $82.92 | $82.92 | 200 |
| 12:18 PM | $83.06 | Up $0.06 | $83.06 | $83.06 | 100 |
| 12:18 PM | $83.06 | Up $0.00 | $83.06 | $83.06 | 0 |
| 12:18 PM | $83.06 | Up $0.00 | $83.06 | $83.06 | 0 |
| 12:17 PM | $83.00 | Up $0.00 | $83.01 | $82.95 | 1,500 |
| 12:14 PM | $83.00 | Up $0.22 | $83.02 | $82.80 | 5,700 |
| 12:14 PM | $83.00 | Up $0.00 | $83.02 | $82.80 | 0 |
| 12:14 PM | $83.00 | Up $0.00 | $83.02 | $82.80 | 0 |
| 12:12 PM | $82.78 | Up $0.08 | $82.78 | $82.71 | 500 |
| 12:12 PM | $82.78 | Up $0.00 | $82.78 | $82.71 | 0 |
| 12:11 PM | $82.71 | Down $ -0.09 | $82.71 | $82.71 | 100 |
| 12:08 PM | $82.79 | Up $0.01 | $82.79 | $82.78 | 500 |
| 12:08 PM | $82.79 | Up $0.00 | $82.79 | $82.78 | 0 |
| 12:08 PM | $82.79 | Up $0.00 | $82.79 | $82.78 | 0 |
| 12:07 PM | $82.78 | Up $0.03 | $82.78 | $82.77 | 500 |
| 12:05 PM | $82.75 | Up $0.05 | $82.75 | $82.75 | 100 |
| 12:05 PM | $82.75 | Up $0.00 | $82.75 | $82.75 | 0 |
| 12:02 PM | $82.70 | Down $ -0.02 | $82.72 | $82.70 | 3,600 |
| 12:02 PM | $82.70 | Up $0.00 | $82.72 | $82.70 | 0 |
| 12:02 PM | $82.70 | Up $0.00 | $82.72 | $82.70 | 0 |
| 12:01 PM | $82.72 | Up $0.05 | $82.72 | $82.72 | 200 |
| 12:00 PM | $82.67 | Up $0.12 | $82.67 | $82.58 | 1,200 |
| 11:59 AM | $82.55 | Down $ -0.01 | $82.56 | $82.53 | 1,600 |
| 11:57 AM | $82.56 | Up $0.00 | $82.56 | $82.56 | 100 |
| 11:57 AM | $82.56 | Up $0.00 | $82.56 | $82.56 | 0 |
| 11:56 AM | $82.56 | Up $0.08 | $82.56 | $82.56 | 200 |
| 11:55 AM | $82.48 | Down $ -0.01 | $82.48 | $82.48 | 400 |
| 11:54 AM | $82.49 | Up $0.01 | $82.49 | $82.49 | 900 |
| 11:53 AM | $82.48 | Down $ -0.01 | $82.48 | $82.48 | 1,400 |
| 11:52 AM | $82.49 | Up $0.06 | $82.50 | $82.47 | 400 |
| 11:50 AM | $82.43 | Down $ -0.10 | $82.43 | $82.43 | 400 |
| 11:50 AM | $82.43 | Up $0.00 | $82.43 | $82.43 | 0 |
| 11:49 AM | $82.53 | Down $ -0.02 | $82.53 | $82.53 | 100 |
| 11:47 AM | $82.55 | Up $0.28 | $82.55 | $82.32 | 4,500 |
| 11:47 AM | $82.55 | Up $0.00 | $82.55 | $82.32 | 0 |
| 11:45 AM | $82.27 | Down $ -0.03 | $82.27 | $82.27 | 100 |
| 11:45 AM | $82.27 | Up $0.00 | $82.27 | $82.27 | 0 |
| 11:39 AM | $82.30 | Up $0.21 | $82.30 | $82.09 | 2,100 |
| 11:39 AM | $82.30 | Up $0.00 | $82.30 | $82.09 | 0 |
| 11:39 AM | $82.30 | Up $0.00 | $82.30 | $82.09 | 0 |
| 11:39 AM | $82.30 | Up $0.00 | $82.30 | $82.09 | 0 |
| 11:39 AM | $82.30 | Up $0.00 | $82.30 | $82.09 | 0 |
| 11:39 AM | $82.30 | Up $0.00 | $82.30 | $82.09 | 0 |
| 11:38 AM | $82.09 | Up $0.08 | $82.09 | $82.09 | 300 |
| 11:37 AM | $82.01 | Down $ -0.25 | $82.14 | $81.92 | 5,800 |
| 11:35 AM | $82.26 | Down $ -0.07 | $82.30 | $82.21 | 4,300 |
| 11:35 AM | $82.26 | Up $0.00 | $82.30 | $82.21 | 0 |
| 11:34 AM | $82.33 | Down $ -0.02 | $82.35 | $82.33 | 1,000 |
| 11:33 AM | $82.35 | Up $0.08 | $82.35 | $82.34 | 300 |
| 11:31 AM | $82.27 | Down $ -0.07 | $82.27 | $82.26 | 500 |
| 11:31 AM | $82.27 | Up $0.00 | $82.27 | $82.26 | 0 |
| 11:30 AM | $82.34 | Up $0.07 | $82.34 | $82.34 | 100 |
| 11:29 AM | $82.27 | Down $ -0.03 | $82.31 | $82.27 | 1,200 |
| 11:28 AM | $82.30 | Up $0.00 | $82.30 | $82.30 | 100 |
| 11:27 AM | $82.30 | Down $ -0.04 | $82.30 | $82.30 | 1,400 |
| 11:24 AM | $82.34 | Down $ -0.01 | $82.34 | $82.34 | 200 |
| 11:24 AM | $82.34 | Up $0.00 | $82.34 | $82.34 | 0 |
| 11:24 AM | $82.34 | Up $0.00 | $82.34 | $82.34 | 0 |
| 11:23 AM | $82.35 | Up $0.12 | $82.42 | $82.24 | 3,200 |
| 11:22 AM | $82.23 | Up $0.16 | $82.24 | $82.20 | 800 |
| 11:19 AM | $82.07 | Down $ -0.03 | $82.08 | $82.07 | 1,000 |
| 11:19 AM | $82.07 | Up $0.00 | $82.08 | $82.07 | 0 |
| 11:19 AM | $82.07 | Up $0.00 | $82.08 | $82.07 | 0 |
| 11:18 AM | $82.10 | Up $0.01 | $82.15 | $82.10 | 200 |
| 11:17 AM | $82.09 | Up $0.16 | $82.13 | $81.92 | 4,500 |
| 11:16 AM | $81.93 | Down $ -0.08 | $81.95 | $81.93 | 1,600 |
| 11:12 AM | $82.01 | Up $0.01 | $82.01 | $81.93 | 600 |
| 11:12 AM | $82.01 | Up $0.00 | $82.01 | $81.93 | 0 |
| 11:12 AM | $82.01 | Up $0.00 | $82.01 | $81.93 | 0 |
| 11:12 AM | $82.01 | Up $0.00 | $82.01 | $81.93 | 0 |
| 11:11 AM | $82.00 | Down $ -0.06 | $82.00 | $82.00 | 100 |
| 11:07 AM | $82.06 | Up $0.05 | $82.06 | $82.06 | 300 |
| 11:07 AM | $82.06 | Up $0.00 | $82.06 | $82.06 | 0 |
| 11:07 AM | $82.06 | Up $0.00 | $82.06 | $82.06 | 0 |
| 11:07 AM | $82.06 | Up $0.00 | $82.06 | $82.06 | 0 |
| 11:05 AM | $82.01 | Up $0.18 | $82.02 | $81.92 | 800 |
| 11:05 AM | $82.01 | Up $0.00 | $82.02 | $81.92 | 0 |
| 11:04 AM | $81.83 | Up $0.15 | $81.87 | $81.70 | 3,200 |
| 11:00 AM | $81.68 | Down $ -0.06 | $81.68 | $81.68 | 200 |
| 11:00 AM | $81.68 | Up $0.00 | $81.68 | $81.68 | 0 |
| 11:00 AM | $81.68 | Up $0.00 | $81.68 | $81.68 | 0 |
| 11:00 AM | $81.68 | Up $0.00 | $81.68 | $81.68 | 0 |
| 10:56 AM | $81.74 | Down $ -0.08 | $81.82 | $81.74 | 1,400 |
| 10:56 AM | $81.74 | Up $0.00 | $81.82 | $81.74 | 0 |
| 10:56 AM | $81.74 | Up $0.00 | $81.82 | $81.74 | 0 |
| 10:56 AM | $81.74 | Up $0.00 | $81.82 | $81.74 | 0 |
| 10:55 AM | $81.82 | Up $0.01 | $81.82 | $81.82 | 100 |
| 10:54 AM | $81.81 | Down $ -0.06 | $81.82 | $81.81 | 200 |
| 10:50 AM | $81.87 | Down $ -0.06 | $81.87 | $81.86 | 400 |
| 10:50 AM | $81.87 | Up $0.00 | $81.87 | $81.86 | 0 |
| 10:50 AM | $81.87 | Up $0.00 | $81.87 | $81.86 | 0 |
| 10:50 AM | $81.87 | Up $0.00 | $81.87 | $81.86 | 0 |
| 10:49 AM | $81.93 | Down $ -0.07 | $81.93 | $81.90 | 700 |
| 10:41 AM | $82.00 | Down $ -0.03 | $82.05 | $82.00 | 1,200 |
| 10:41 AM | $82.00 | Up $0.00 | $82.05 | $82.00 | 0 |
| 10:41 AM | $82.00 | Up $0.00 | $82.05 | $82.00 | 0 |
| 10:41 AM | $82.00 | Up $0.00 | $82.05 | $82.00 | 0 |
| 10:41 AM | $82.00 | Up $0.00 | $82.05 | $82.00 | 0 |
| 10:41 AM | $82.00 | Up $0.00 | $82.05 | $82.00 | 0 |
| 10:41 AM | $82.00 | Up $0.00 | $82.05 | $82.00 | 0 |
| 10:41 AM | $82.00 | Up $0.00 | $82.05 | $82.00 | 0 |
| 10:40 AM | $82.03 | Up $0.00 | $82.05 | $82.03 | 400 |
| 10:38 AM | $82.03 | Down $ -0.02 | $82.03 | $82.03 | 100 |
| 10:38 AM | $82.03 | Up $0.00 | $82.03 | $82.03 | 0 |
| 10:37 AM | $82.05 | Down $ -0.18 | $82.23 | $82.05 | 3,000 |
| 10:36 AM | $82.23 | Up $0.05 | $82.23 | $82.23 | 200 |
| 10:35 AM | $82.19 | Up $0.05 | $82.19 | $82.19 | 200 |
| 10:34 AM | $82.14 | Up $0.00 | $82.15 | $82.14 | 700 |
| 10:32 AM | $82.14 | Up $0.00 | $82.14 | $82.14 | 100 |
| 10:32 AM | $82.14 | Up $0.00 | $82.14 | $82.14 | 0 |
| 10:31 AM | $82.14 | Up $0.04 | $82.14 | $82.14 | 1,600 |
| 10:28 AM | $82.10 | Down $ -0.11 | $82.10 | $82.10 | 100 |
| 10:28 AM | $82.10 | Up $0.00 | $82.10 | $82.10 | 0 |
| 10:28 AM | $82.10 | Up $0.00 | $82.10 | $82.10 | 0 |
| 10:27 AM | $82.21 | Up $0.16 | $82.21 | $82.14 | 800 |
| 10:24 AM | $82.05 | Up $0.08 | $82.05 | $82.01 | 300 |
| 10:24 AM | $82.05 | Up $0.00 | $82.05 | $82.01 | 0 |
| 10:24 AM | $82.05 | Up $0.00 | $82.05 | $82.01 | 0 |
| 10:20 AM | $81.97 | Up $0.03 | $81.97 | $81.97 | 100 |
| 10:20 AM | $81.97 | Up $0.00 | $81.97 | $81.97 | 0 |
| 10:20 AM | $81.97 | Up $0.00 | $81.97 | $81.97 | 0 |
| 10:20 AM | $81.97 | Up $0.00 | $81.97 | $81.97 | 0 |
| 10:18 AM | $81.94 | Up $0.09 | $81.94 | $81.94 | 200 |
| 10:18 AM | $81.94 | Up $0.00 | $81.94 | $81.94 | 0 |
| 10:17 AM | $81.85 | Up $0.06 | $81.88 | $81.85 | 800 |
| 10:16 AM | $81.79 | Down $ -0.02 | $81.89 | $81.79 | 500 |
| 10:15 AM | $81.81 | Up $0.00 | $81.82 | $81.81 | 300 |
| 10:12 AM | $81.81 | Down $ -0.09 | $81.85 | $81.81 | 600 |
| 10:12 AM | $81.81 | Up $0.00 | $81.85 | $81.81 | 0 |
| 10:12 AM | $81.81 | Up $0.00 | $81.85 | $81.81 | 0 |
| 10:11 AM | $81.90 | Down $ -0.11 | $81.92 | $81.88 | 600 |
| 10:05 AM | $82.01 | Up $0.18 | $82.01 | $81.96 | 300 |
| 10:05 AM | $82.01 | Up $0.00 | $82.01 | $81.96 | 0 |
| 10:05 AM | $82.01 | Up $0.00 | $82.01 | $81.96 | 0 |
| 10:05 AM | $82.01 | Up $0.00 | $82.01 | $81.96 | 0 |
| 10:05 AM | $82.01 | Up $0.00 | $82.01 | $81.96 | 0 |
| 10:05 AM | $82.01 | Up $0.00 | $82.01 | $81.96 | 0 |
| 10:04 AM | $81.83 | Down $ -0.07 | $81.89 | $81.72 | 4,100 |
| 10:00 AM | $81.90 | Up $0.10 | $81.90 | $81.90 | 100 |
| 10:00 AM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 10:00 AM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 10:00 AM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 09:58 AM | $81.80 | Down $ -0.02 | $81.80 | $81.80 | 300 |
| 09:58 AM | $81.80 | Up $0.00 | $81.80 | $81.80 | 0 |
| 09:56 AM | $81.82 | Up $0.16 | $81.82 | $81.82 | 100 |
| 09:56 AM | $81.82 | Up $0.00 | $81.82 | $81.82 | 0 |
| 09:55 AM | $81.66 | Up $0.00 | $81.66 | $81.66 | 100 |
| 09:54 AM | $81.66 | Up $0.00 | $81.66 | $81.66 | 100 |
| 09:52 AM | $81.66 | Down $ -0.04 | $81.66 | $81.66 | 100 |
| 09:52 AM | $81.66 | Up $0.00 | $81.66 | $81.66 | 0 |
| 09:51 AM | $81.70 | Down $ -0.14 | $81.75 | $81.70 | 600 |
| 09:50 AM | $81.84 | Up $0.10 | $81.85 | $81.84 | 1,300 |
| 09:49 AM | $81.74 | Down $ -0.10 | $81.74 | $81.74 | 1,500 |
| 09:48 AM | $81.84 | Up $0.54 | $81.84 | $81.45 | 1,300 |
| 09:46 AM | $81.30 | Up $0.00 | $81.30 | $81.30 | 400 |
| 09:46 AM | $81.30 | Up $0.00 | $81.30 | $81.30 | 0 |
| 09:45 AM | $81.30 | Up $0.08 | $81.46 | $81.30 | 2,000 |
| 09:44 AM | $81.22 | Down $ -0.02 | $81.22 | $81.22 | 100 |
| 09:42 AM | $81.24 | Up $0.00 | $81.25 | $81.21 | 500 |
| 09:42 AM | $81.24 | Up $0.00 | $81.25 | $81.21 | 0 |
| 09:39 AM | $81.24 | Down $ -0.01 | $81.25 | $81.24 | 1,000 |
| 09:39 AM | $81.24 | Up $0.00 | $81.25 | $81.24 | 0 |
| 09:39 AM | $81.24 | Up $0.00 | $81.25 | $81.24 | 0 |
| 09:38 AM | $81.25 | Down $ -0.05 | $81.25 | $81.21 | 2,600 |
| 09:37 AM | $81.30 | Up $0.07 | $81.31 | $81.30 | 900 |
| 09:36 AM | $81.23 | Up $0.13 | $81.36 | $81.21 | 1,200 |
| 09:34 AM | $81.10 | Down $ -0.39 | $81.10 | $81.10 | 300 |
| 09:34 AM | $81.10 | Up $0.00 | $81.10 | $81.10 | 0 |
| 09:33 AM | $81.49 | Up $0.46 | $81.49 | $81.49 | 100 |
| 09:31 AM | $81.03 | Up $0.02 | $81.03 | $81.03 | 800 |
| 09:31 AM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 09:30 AM | $81.01 | Down $ -0.53 | $81.50 | $81.01 | 2,900 |
| Previous close | $81.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/06/2026 | $86.79 | $82.58 | $86.79 | $82.58 | 1,428,700 |
| 18/06/2026 | $81.54 | $80.92 | $82.29 | $80.65 | 663,400 |
| 17/06/2026 | $80.90 | $83.22 | $83.37 | $80.56 | 546,100 |
| 16/06/2026 | $83.97 | $83.42 | $84.78 | $82.97 | 289,100 |
| 15/06/2026 | $83.91 | $84.30 | $84.62 | $83.80 | 393,000 |
| 12/06/2026 | $82.21 | $82.44 | $83.10 | $82.05 | 676,000 |
| 11/06/2026 | $82.41 | $81.16 | $83.07 | $80.92 | 635,800 |
| 10/06/2026 | $79.87 | $80.39 | $81.81 | $79.80 | 532,200 |
| 09/06/2026 | $82.14 | $79.50 | $82.17 | $79.16 | 544,600 |
| 08/06/2026 | $80.91 | $80.19 | $81.15 | $79.82 | 377,000 |
| 05/06/2026 | $80.02 | $80.44 | $80.60 | $79.47 | 262,700 |
| 04/06/2026 | $82.10 | $81.57 | $82.45 | $81.57 | 468,400 |
| 03/06/2026 | $80.75 | $79.44 | $81.07 | $79.37 | 386,400 |
| 02/06/2026 | $80.99 | $82.42 | $82.57 | $80.77 | 483,700 |
| 01/06/2026 | $82.72 | $82.37 | $82.80 | $81.67 | 294,600 |
| 29/05/2026 | $82.76 | $82.87 | $82.97 | $81.76 | 848,300 |
| 28/05/2026 | $82.44 | $82.13 | $83.00 | $81.82 | 508,300 |
| 27/05/2026 | $81.71 | $82.12 | $82.35 | $81.55 | 567,700 |
| 26/05/2026 | $84.03 | $84.24 | $84.69 | $83.20 | 314,000 |
| 25/05/2026 | $84.50 | $84.50 | $84.94 | $84.31 | 127,800 |
| 22/05/2026 | $83.01 | $82.29 | $83.52 | $82.25 | 384,300 |
| 21/05/2026 | $81.12 | $81.33 | $81.91 | $80.43 | 586,800 |
| 20/05/2026 | $80.99 | $81.89 | $82.25 | $80.90 | 390,600 |
| 19/05/2026 | $81.73 | $83.39 | $83.72 | $81.68 | 451,500 |
| 15/05/2026 | $85.70 | $85.54 | $85.96 | $84.92 | 332,900 |
| 14/05/2026 | $85.48 | $85.09 | $86.57 | $84.66 | 660,100 |
| 13/05/2026 | $83.66 | $85.87 | $86.06 | $82.96 | 644,200 |
| 12/05/2026 | $88.90 | $88.13 | $89.27 | $88.13 | 370,800 |
| 11/05/2026 | $90.20 | $90.95 | $91.01 | $89.45 | 291,800 |
| 08/05/2026 | $91.13 | $93.10 | $93.13 | $91.01 | 414,100 |
Graphs are not available, please refer to the detailed table