Find a quote
ATKINSREALIS GROUP INC
88.11 Down -2.69 (-3.05 %)
Delayed : 2026/08/08 12:00:00
- Previous close $90.80
- Opening $90.96
- Today High $91.54
- Today Low $86.20
- Price Bid $86.12
- Price Ask $86.12
- 52 Weeks High $106.82
- 52 Weeks Low $79.16
- Size Bid 1
- Size Ask 1
- Volume 780,296
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $88.11 | Up $0.01 | $88.11 | $88.11 | 110,600 |
| 03:59 PM | $88.10 | Up $0.12 | $88.10 | $87.99 | 14,100 |
| 03:58 PM | $87.98 | Up $0.02 | $88.03 | $87.96 | 10,600 |
| 03:57 PM | $87.96 | Down $ -0.03 | $87.99 | $87.96 | 7,600 |
| 03:56 PM | $87.99 | Down $ -0.03 | $88.00 | $87.89 | 13,600 |
| 03:55 PM | $88.02 | Up $0.10 | $88.08 | $87.87 | 16,100 |
| 03:54 PM | $87.92 | Down $ -0.02 | $87.99 | $87.90 | 6,700 |
| 03:53 PM | $87.94 | Up $0.09 | $87.94 | $87.85 | 10,200 |
| 03:52 PM | $87.85 | Up $0.02 | $87.87 | $87.85 | 1,600 |
| 03:51 PM | $87.84 | Up $0.04 | $87.90 | $87.76 | 4,500 |
| 03:50 PM | $87.79 | Up $0.18 | $87.79 | $87.61 | 8,100 |
| 03:49 PM | $87.61 | Up $0.09 | $87.61 | $87.57 | 2,500 |
| 03:48 PM | $87.52 | Down $ -0.08 | $87.62 | $87.52 | 4,100 |
| 03:47 PM | $87.60 | Down $ -0.07 | $87.73 | $87.60 | 2,200 |
| 03:46 PM | $87.67 | Down $ -0.16 | $87.82 | $87.66 | 3,500 |
| 03:45 PM | $87.83 | Down $ -0.01 | $87.83 | $87.75 | 7,700 |
| 03:44 PM | $87.84 | Up $0.08 | $87.84 | $87.76 | 1,200 |
| 03:43 PM | $87.76 | Up $0.12 | $87.76 | $87.65 | 2,400 |
| 03:42 PM | $87.64 | Up $0.25 | $87.64 | $87.39 | 5,700 |
| 03:41 PM | $87.39 | Down $ -0.11 | $87.49 | $87.30 | 16,000 |
| 03:40 PM | $87.50 | Up $0.00 | $87.50 | $87.50 | 100 |
| 03:39 PM | $87.50 | Up $0.20 | $87.50 | $87.32 | 3,400 |
| 03:38 PM | $87.30 | Down $ -0.01 | $87.36 | $87.27 | 11,300 |
| 03:37 PM | $87.31 | Up $0.00 | $87.32 | $87.24 | 1,300 |
| 03:36 PM | $87.31 | Up $0.07 | $87.31 | $87.31 | 100 |
| 03:35 PM | $87.24 | Down $ -0.06 | $87.32 | $87.20 | 4,500 |
| 03:34 PM | $87.30 | Down $ -0.01 | $87.37 | $87.28 | 2,200 |
| 03:33 PM | $87.31 | Up $0.00 | $87.31 | $87.26 | 1,400 |
| 03:32 PM | $87.31 | Up $0.05 | $87.31 | $87.31 | 100 |
| 03:31 PM | $87.26 | Down $ -0.08 | $87.42 | $87.20 | 1,200 |
| 03:30 PM | $87.34 | Up $0.04 | $87.34 | $87.29 | 1,000 |
| 03:29 PM | $87.30 | Up $0.00 | $87.30 | $87.30 | 200 |
| 03:28 PM | $87.30 | Up $0.23 | $87.30 | $87.11 | 2,200 |
| 03:27 PM | $87.07 | Down $ -0.14 | $87.11 | $87.01 | 900 |
| 03:26 PM | $87.21 | Up $0.11 | $87.21 | $87.10 | 900 |
| 03:25 PM | $87.10 | Up $0.10 | $87.10 | $86.96 | 3,700 |
| 03:24 PM | $87.00 | Up $0.10 | $87.00 | $87.00 | 100 |
| 03:23 PM | $86.90 | Down $ -0.01 | $86.90 | $86.90 | 100 |
| 03:22 PM | $86.91 | Down $ -0.05 | $86.91 | $86.91 | 100 |
| 03:21 PM | $86.96 | Down $ -0.06 | $86.96 | $86.96 | 300 |
| 03:20 PM | $87.02 | Up $0.00 | $87.02 | $87.02 | 500 |
| 03:19 PM | $87.02 | Up $0.36 | $87.05 | $86.70 | 4,900 |
| 03:18 PM | $86.66 | Up $0.01 | $86.66 | $86.66 | 300 |
| 03:17 PM | $86.65 | Up $0.39 | $86.65 | $86.36 | 5,400 |
| 03:16 PM | $86.26 | Down $ -0.09 | $86.32 | $86.22 | 2,800 |
| 03:14 PM | $86.35 | Down $ -0.05 | $86.40 | $86.35 | 900 |
| 03:14 PM | $86.35 | Up $0.00 | $86.40 | $86.35 | 0 |
| 03:13 PM | $86.40 | Down $ -0.04 | $86.40 | $86.40 | 200 |
| 03:12 PM | $86.44 | Down $ -0.05 | $86.49 | $86.44 | 1,700 |
| 03:11 PM | $86.49 | Up $0.08 | $86.53 | $86.41 | 2,600 |
| 03:10 PM | $86.41 | Down $ -0.03 | $86.45 | $86.41 | 200 |
| 03:09 PM | $86.44 | Up $0.00 | $86.44 | $86.44 | 100 |
| 03:08 PM | $86.44 | Down $ -0.09 | $86.44 | $86.44 | 200 |
| 03:07 PM | $86.53 | Up $0.10 | $86.53 | $86.44 | 1,100 |
| 03:06 PM | $86.43 | Down $ -0.01 | $86.44 | $86.43 | 600 |
| 03:05 PM | $86.44 | Up $0.08 | $86.45 | $86.33 | 4,500 |
| 03:04 PM | $86.36 | Down $ -0.17 | $86.62 | $86.20 | 35,200 |
| 03:03 PM | $86.53 | Down $ -0.23 | $86.72 | $86.53 | 1,700 |
| 03:01 PM | $86.77 | Down $ -0.11 | $86.91 | $86.73 | 5,300 |
| 03:01 PM | $86.77 | Up $0.00 | $86.91 | $86.73 | 0 |
| 03:00 PM | $86.87 | Up $0.12 | $86.89 | $86.81 | 1,900 |
| 02:59 PM | $86.75 | Up $0.02 | $86.80 | $86.73 | 2,300 |
| 02:58 PM | $86.73 | Up $0.00 | $86.73 | $86.73 | 200 |
| 02:57 PM | $86.73 | Up $0.00 | $86.73 | $86.73 | 200 |
| 02:56 PM | $86.73 | Down $ -0.05 | $86.77 | $86.70 | 1,400 |
| 02:55 PM | $86.78 | Up $0.03 | $86.78 | $86.75 | 700 |
| 02:54 PM | $86.75 | Down $ -0.25 | $86.98 | $86.74 | 7,000 |
| 02:53 PM | $87.00 | Up $0.02 | $87.00 | $86.99 | 700 |
| 02:52 PM | $86.99 | Down $ -0.02 | $86.99 | $86.99 | 100 |
| 02:48 PM | $87.00 | Down $ -0.03 | $87.07 | $87.00 | 2,300 |
| 02:48 PM | $87.00 | Up $0.00 | $87.07 | $87.00 | 0 |
| 02:48 PM | $87.00 | Up $0.00 | $87.07 | $87.00 | 0 |
| 02:48 PM | $87.00 | Up $0.00 | $87.07 | $87.00 | 0 |
| 02:46 PM | $87.03 | Down $ -0.01 | $87.03 | $86.96 | 2,800 |
| 02:46 PM | $87.03 | Up $0.00 | $87.03 | $86.96 | 0 |
| 02:45 PM | $87.04 | Up $0.06 | $87.05 | $87.03 | 1,400 |
| 02:44 PM | $86.98 | Down $ -0.06 | $86.98 | $86.96 | 700 |
| 02:43 PM | $87.04 | Up $0.06 | $87.04 | $87.01 | 300 |
| 02:42 PM | $86.98 | Up $0.07 | $87.02 | $86.96 | 2,900 |
| 02:41 PM | $86.91 | Down $ -0.02 | $86.91 | $86.91 | 200 |
| 02:40 PM | $86.93 | Down $ -0.04 | $87.01 | $86.93 | 300 |
| 02:39 PM | $86.97 | Up $0.00 | $86.97 | $86.92 | 700 |
| 02:38 PM | $86.97 | Down $ -0.25 | $87.19 | $86.97 | 7,200 |
| 02:37 PM | $87.22 | Up $0.00 | $87.22 | $87.22 | 100 |
| 02:36 PM | $87.22 | Down $ -0.28 | $87.35 | $87.22 | 1,400 |
| 02:35 PM | $87.50 | Up $0.05 | $87.50 | $87.36 | 7,900 |
| 02:34 PM | $87.45 | Up $0.00 | $87.45 | $87.45 | 200 |
| 02:33 PM | $87.45 | Down $ -0.06 | $87.45 | $87.45 | 100 |
| 02:31 PM | $87.51 | Up $0.05 | $87.51 | $87.50 | 500 |
| 02:31 PM | $87.51 | Up $0.00 | $87.51 | $87.50 | 0 |
| 02:30 PM | $87.46 | Up $0.00 | $87.46 | $87.46 | 200 |
| 02:29 PM | $87.46 | Down $ -0.01 | $87.50 | $87.46 | 1,200 |
| 02:28 PM | $87.47 | Up $0.00 | $87.47 | $87.47 | 100 |
| 02:27 PM | $87.47 | Down $ -0.01 | $87.48 | $87.47 | 500 |
| 02:26 PM | $87.48 | Down $ -0.01 | $87.48 | $87.48 | 100 |
| 02:22 PM | $87.49 | Down $ -0.11 | $87.56 | $87.49 | 2,400 |
| 02:22 PM | $87.49 | Up $0.00 | $87.56 | $87.49 | 0 |
| 02:22 PM | $87.49 | Up $0.00 | $87.56 | $87.49 | 0 |
| 02:22 PM | $87.49 | Up $0.00 | $87.56 | $87.49 | 0 |
| 02:20 PM | $87.60 | Down $ -0.06 | $87.60 | $87.60 | 100 |
| 02:20 PM | $87.60 | Up $0.00 | $87.60 | $87.60 | 0 |
| 02:18 PM | $87.65 | Up $0.07 | $87.65 | $87.58 | 1,100 |
| 02:18 PM | $87.65 | Up $0.00 | $87.65 | $87.58 | 0 |
| 02:16 PM | $87.58 | Up $0.09 | $87.58 | $87.49 | 1,600 |
| 02:16 PM | $87.58 | Up $0.00 | $87.58 | $87.49 | 0 |
| 02:15 PM | $87.49 | Down $ -0.01 | $87.49 | $87.49 | 100 |
| 02:14 PM | $87.50 | Down $ -0.05 | $87.50 | $87.50 | 100 |
| 02:13 PM | $87.55 | Down $ -0.01 | $87.55 | $87.43 | 2,100 |
| 02:10 PM | $87.56 | Down $ -0.03 | $87.56 | $87.56 | 200 |
| 02:10 PM | $87.56 | Up $0.00 | $87.56 | $87.56 | 0 |
| 02:10 PM | $87.56 | Up $0.00 | $87.56 | $87.56 | 0 |
| 02:09 PM | $87.59 | Up $0.13 | $87.59 | $87.50 | 1,100 |
| 02:08 PM | $87.46 | Up $0.07 | $87.50 | $87.43 | 4,500 |
| 02:07 PM | $87.39 | Up $0.02 | $87.39 | $87.39 | 500 |
| 02:05 PM | $87.37 | Down $ -0.01 | $87.37 | $87.37 | 600 |
| 02:05 PM | $87.37 | Up $0.00 | $87.37 | $87.37 | 0 |
| 02:04 PM | $87.38 | Down $ -0.37 | $87.75 | $87.38 | 12,600 |
| 02:03 PM | $87.75 | Down $ -0.02 | $87.77 | $87.75 | 13,900 |
| 02:00 PM | $87.77 | Down $ -0.11 | $87.77 | $87.77 | 100 |
| 02:00 PM | $87.77 | Up $0.00 | $87.77 | $87.77 | 0 |
| 02:00 PM | $87.77 | Up $0.00 | $87.77 | $87.77 | 0 |
| 01:59 PM | $87.88 | Up $0.00 | $87.88 | $87.88 | 100 |
| 01:56 PM | $87.88 | Up $0.05 | $87.88 | $87.88 | 100 |
| 01:56 PM | $87.88 | Up $0.00 | $87.88 | $87.88 | 0 |
| 01:56 PM | $87.88 | Up $0.00 | $87.88 | $87.88 | 0 |
| 01:55 PM | $87.83 | Up $0.05 | $87.83 | $87.83 | 100 |
| 01:54 PM | $87.78 | Down $ -0.04 | $87.78 | $87.78 | 100 |
| 01:52 PM | $87.82 | Down $ -0.10 | $87.88 | $87.81 | 900 |
| 01:52 PM | $87.82 | Up $0.00 | $87.88 | $87.81 | 0 |
| 01:49 PM | $87.92 | Up $0.00 | $87.92 | $87.92 | 400 |
| 01:49 PM | $87.92 | Up $0.00 | $87.92 | $87.92 | 0 |
| 01:49 PM | $87.92 | Up $0.00 | $87.92 | $87.92 | 0 |
| 01:48 PM | $87.92 | Up $0.05 | $87.92 | $87.88 | 1,100 |
| 01:47 PM | $87.87 | Up $0.27 | $87.87 | $87.57 | 4,500 |
| 01:46 PM | $87.60 | Down $ -0.10 | $87.62 | $87.60 | 2,300 |
| 01:43 PM | $87.70 | Up $0.14 | $87.70 | $87.59 | 1,300 |
| 01:43 PM | $87.70 | Up $0.00 | $87.70 | $87.59 | 0 |
| 01:43 PM | $87.70 | Up $0.00 | $87.70 | $87.59 | 0 |
| 01:42 PM | $87.56 | Down $ -0.04 | $87.60 | $87.56 | 1,500 |
| 01:41 PM | $87.60 | Down $ -0.11 | $87.75 | $87.60 | 2,300 |
| 01:40 PM | $87.71 | Down $ -0.05 | $87.71 | $87.71 | 100 |
| 01:38 PM | $87.75 | Up $0.02 | $87.75 | $87.71 | 2,100 |
| 01:38 PM | $87.75 | Up $0.00 | $87.75 | $87.71 | 0 |
| 01:37 PM | $87.73 | Down $ -0.02 | $87.73 | $87.70 | 5,900 |
| 01:36 PM | $87.75 | Down $ -0.01 | $87.75 | $87.75 | 300 |
| 01:35 PM | $87.76 | Down $ -0.04 | $87.76 | $87.76 | 100 |
| 01:33 PM | $87.80 | Down $ -0.01 | $87.81 | $87.80 | 600 |
| 01:33 PM | $87.80 | Up $0.00 | $87.81 | $87.80 | 0 |
| 01:31 PM | $87.81 | Down $ -0.10 | $87.87 | $87.81 | 1,500 |
| 01:31 PM | $87.81 | Up $0.00 | $87.87 | $87.81 | 0 |
| 01:30 PM | $87.91 | Up $0.11 | $87.91 | $87.83 | 900 |
| 01:26 PM | $87.80 | Down $ -0.07 | $87.80 | $87.80 | 700 |
| 01:26 PM | $87.80 | Up $0.00 | $87.80 | $87.80 | 0 |
| 01:26 PM | $87.80 | Up $0.00 | $87.80 | $87.80 | 0 |
| 01:26 PM | $87.80 | Up $0.00 | $87.80 | $87.80 | 0 |
| 01:23 PM | $87.87 | Down $ -0.06 | $87.90 | $87.87 | 500 |
| 01:23 PM | $87.87 | Up $0.00 | $87.90 | $87.87 | 0 |
| 01:23 PM | $87.87 | Up $0.00 | $87.90 | $87.87 | 0 |
| 01:22 PM | $87.93 | Up $0.28 | $87.93 | $87.68 | 2,600 |
| 01:21 PM | $87.65 | Up $0.00 | $87.65 | $87.65 | 400 |
| 01:20 PM | $87.65 | Up $0.04 | $87.72 | $87.65 | 5,200 |
| 01:18 PM | $87.61 | Up $0.01 | $87.61 | $87.61 | 100 |
| 01:18 PM | $87.61 | Up $0.00 | $87.61 | $87.61 | 0 |
| 01:16 PM | $87.60 | Down $ -0.06 | $87.60 | $87.60 | 100 |
| 01:16 PM | $87.60 | Up $0.00 | $87.60 | $87.60 | 0 |
| 01:15 PM | $87.66 | Up $0.01 | $87.66 | $87.63 | 600 |
| 01:14 PM | $87.65 | Up $0.00 | $87.65 | $87.65 | 600 |
| 01:12 PM | $87.65 | Up $0.04 | $87.65 | $87.65 | 400 |
| 01:12 PM | $87.65 | Up $0.00 | $87.65 | $87.65 | 0 |
| 01:11 PM | $87.61 | Up $0.01 | $87.61 | $87.61 | 100 |
| 01:10 PM | $87.60 | Down $ -0.07 | $87.70 | $87.60 | 1,400 |
| 01:08 PM | $87.67 | Up $0.06 | $87.67 | $87.67 | 100 |
| 01:08 PM | $87.67 | Up $0.00 | $87.67 | $87.67 | 0 |
| 01:06 PM | $87.61 | Down $ -0.04 | $87.75 | $87.61 | 1,900 |
| 01:06 PM | $87.61 | Up $0.00 | $87.75 | $87.61 | 0 |
| 01:05 PM | $87.65 | Down $ -0.03 | $87.70 | $87.65 | 800 |
| 01:04 PM | $87.68 | Down $ -0.44 | $88.07 | $87.68 | 7,000 |
| 12:57 PM | $88.13 | Up $0.03 | $88.13 | $88.13 | 100 |
| 12:57 PM | $88.13 | Up $0.00 | $88.13 | $88.13 | 0 |
| 12:57 PM | $88.13 | Up $0.00 | $88.13 | $88.13 | 0 |
| 12:57 PM | $88.13 | Up $0.00 | $88.13 | $88.13 | 0 |
| 12:57 PM | $88.13 | Up $0.00 | $88.13 | $88.13 | 0 |
| 12:57 PM | $88.13 | Up $0.00 | $88.13 | $88.13 | 0 |
| 12:57 PM | $88.13 | Up $0.00 | $88.13 | $88.13 | 0 |
| 12:55 PM | $88.10 | Down $ -0.10 | $88.12 | $88.10 | 1,100 |
| 12:55 PM | $88.10 | Up $0.00 | $88.12 | $88.10 | 0 |
| 12:53 PM | $88.20 | Up $0.01 | $88.20 | $88.19 | 200 |
| 12:53 PM | $88.20 | Up $0.00 | $88.20 | $88.19 | 0 |
| 12:52 PM | $88.19 | Down $ -0.11 | $88.27 | $88.19 | 2,800 |
| 12:51 PM | $88.30 | Up $0.18 | $88.30 | $88.06 | 6,700 |
| 12:50 PM | $88.12 | Up $0.05 | $88.12 | $88.12 | 200 |
| 12:48 PM | $88.07 | Down $ -0.06 | $88.07 | $88.07 | 300 |
| 12:48 PM | $88.07 | Up $0.00 | $88.07 | $88.07 | 0 |
| 12:42 PM | $88.13 | Down $ -0.01 | $88.21 | $88.13 | 800 |
| 12:42 PM | $88.13 | Up $0.00 | $88.21 | $88.13 | 0 |
| 12:42 PM | $88.13 | Up $0.00 | $88.21 | $88.13 | 0 |
| 12:42 PM | $88.13 | Up $0.00 | $88.21 | $88.13 | 0 |
| 12:42 PM | $88.13 | Up $0.00 | $88.21 | $88.13 | 0 |
| 12:42 PM | $88.13 | Up $0.00 | $88.21 | $88.13 | 0 |
| 12:41 PM | $88.14 | Down $ -0.11 | $88.14 | $88.14 | 300 |
| 12:39 PM | $88.25 | Up $0.05 | $88.25 | $88.25 | 200 |
| 12:39 PM | $88.25 | Up $0.00 | $88.25 | $88.25 | 0 |
| 12:38 PM | $88.20 | Up $0.20 | $88.20 | $88.04 | 2,000 |
| 12:36 PM | $88.00 | Down $ -0.08 | $88.00 | $87.97 | 500 |
| 12:36 PM | $88.00 | Up $0.00 | $88.00 | $87.97 | 0 |
| 12:35 PM | $88.08 | Up $0.11 | $88.09 | $87.97 | 1,900 |
| 12:34 PM | $87.97 | Down $ -0.03 | $87.97 | $87.97 | 100 |
| 12:33 PM | $88.00 | Up $0.03 | $88.00 | $88.00 | 200 |
| 12:32 PM | $87.97 | Up $0.02 | $87.97 | $87.97 | 100 |
| 12:31 PM | $87.95 | Down $ -0.01 | $87.95 | $87.95 | 300 |
| 12:29 PM | $87.96 | Down $ -0.07 | $88.02 | $87.96 | 300 |
| 12:29 PM | $87.96 | Up $0.00 | $88.02 | $87.96 | 0 |
| 12:26 PM | $88.03 | Down $0.00 | $88.03 | $88.00 | 500 |
| 12:26 PM | $88.03 | Up $0.00 | $88.03 | $88.00 | 0 |
| 12:26 PM | $88.03 | Up $0.00 | $88.03 | $88.00 | 0 |
| 12:25 PM | $88.04 | Up $0.03 | $88.04 | $88.04 | 100 |
| 12:24 PM | $88.00 | Down $ -0.02 | $88.02 | $88.00 | 600 |
| 12:23 PM | $88.02 | Down $ -0.02 | $88.03 | $88.02 | 1,200 |
| 12:22 PM | $88.04 | Down $ -0.03 | $88.04 | $88.04 | 200 |
| 12:21 PM | $88.07 | Up $0.07 | $88.07 | $87.95 | 1,500 |
| 12:20 PM | $88.00 | Up $0.19 | $88.06 | $87.73 | 7,500 |
| 12:18 PM | $87.81 | Up $0.15 | $87.81 | $87.76 | 900 |
| 12:18 PM | $87.81 | Up $0.00 | $87.81 | $87.76 | 0 |
| 12:15 PM | $87.66 | Up $0.04 | $87.72 | $87.55 | 2,200 |
| 12:15 PM | $87.66 | Up $0.00 | $87.72 | $87.55 | 0 |
| 12:15 PM | $87.66 | Up $0.00 | $87.72 | $87.55 | 0 |
| 12:13 PM | $87.62 | Up $0.01 | $87.62 | $87.62 | 200 |
| 12:13 PM | $87.62 | Up $0.00 | $87.62 | $87.62 | 0 |
| 12:11 PM | $87.61 | Down $ -0.14 | $87.64 | $87.60 | 1,400 |
| 12:11 PM | $87.61 | Up $0.00 | $87.64 | $87.60 | 0 |
| 12:09 PM | $87.75 | Down $ -0.04 | $87.75 | $87.70 | 1,500 |
| 12:09 PM | $87.75 | Up $0.00 | $87.75 | $87.70 | 0 |
| 12:08 PM | $87.79 | Down $ -0.03 | $87.79 | $87.79 | 100 |
| 12:07 PM | $87.82 | Down $ -0.20 | $87.88 | $87.82 | 500 |
| 12:06 PM | $88.02 | Up $0.22 | $88.10 | $87.82 | 3,500 |
| 12:05 PM | $87.80 | Up $0.05 | $87.87 | $87.80 | 1,700 |
| 12:04 PM | $87.75 | Down $ -0.01 | $87.75 | $87.75 | 500 |
| 12:03 PM | $87.76 | Up $0.04 | $87.76 | $87.70 | 200 |
| 12:01 PM | $87.72 | Down $ -0.04 | $87.79 | $87.72 | 1,700 |
| 12:01 PM | $87.72 | Up $0.00 | $87.79 | $87.72 | 0 |
| 11:56 AM | $87.76 | Up $0.31 | $87.76 | $87.57 | 2,900 |
| 11:56 AM | $87.76 | Up $0.00 | $87.76 | $87.57 | 0 |
| 11:56 AM | $87.76 | Up $0.00 | $87.76 | $87.57 | 0 |
| 11:56 AM | $87.76 | Up $0.00 | $87.76 | $87.57 | 0 |
| 11:56 AM | $87.76 | Up $0.00 | $87.76 | $87.57 | 0 |
| 11:55 AM | $87.45 | Down $ -0.05 | $87.45 | $87.45 | 200 |
| 11:54 AM | $87.50 | Down $ -0.12 | $87.60 | $87.50 | 3,700 |
| 11:53 AM | $87.62 | Down $ -0.05 | $87.66 | $87.62 | 300 |
| 11:52 AM | $87.67 | Down $ -0.11 | $87.72 | $87.67 | 2,800 |
| 11:51 AM | $87.78 | Down $ -0.02 | $87.78 | $87.72 | 500 |
| 11:49 AM | $87.80 | Up $0.04 | $87.81 | $87.80 | 900 |
| 11:49 AM | $87.80 | Up $0.00 | $87.81 | $87.80 | 0 |
| 11:46 AM | $87.76 | Up $0.00 | $87.76 | $87.76 | 400 |
| 11:46 AM | $87.76 | Up $0.00 | $87.76 | $87.76 | 0 |
| 11:46 AM | $87.76 | Up $0.00 | $87.76 | $87.76 | 0 |
| 11:45 AM | $87.76 | Up $0.11 | $87.76 | $87.66 | 1,200 |
| 11:44 AM | $87.65 | Down $ -0.05 | $87.65 | $87.65 | 600 |
| 11:42 AM | $87.70 | Down $ -0.01 | $87.70 | $87.61 | 700 |
| 11:42 AM | $87.70 | Up $0.00 | $87.70 | $87.61 | 0 |
| 11:41 AM | $87.71 | Down $ -0.07 | $87.72 | $87.71 | 400 |
| 11:40 AM | $87.78 | Up $0.11 | $87.78 | $87.60 | 2,800 |
| 11:39 AM | $87.67 | Up $0.00 | $87.67 | $87.67 | 100 |
| 11:38 AM | $87.67 | Down $ -0.03 | $87.67 | $87.67 | 100 |
| 11:37 AM | $87.70 | Up $0.11 | $87.70 | $87.67 | 1,200 |
| 11:36 AM | $87.59 | Down $ -0.06 | $87.60 | $87.55 | 4,200 |
| 11:35 AM | $87.65 | Down $ -0.28 | $87.93 | $87.65 | 2,200 |
| 11:34 AM | $87.93 | Down $ -0.06 | $87.93 | $87.93 | 100 |
| 11:33 AM | $87.99 | Up $0.02 | $87.99 | $87.99 | 200 |
| 11:29 AM | $87.97 | Up $0.00 | $87.97 | $87.97 | 1,000 |
| 11:29 AM | $87.97 | Up $0.00 | $87.97 | $87.97 | 0 |
| 11:29 AM | $87.97 | Up $0.00 | $87.97 | $87.97 | 0 |
| 11:29 AM | $87.97 | Up $0.00 | $87.97 | $87.97 | 0 |
| 11:28 AM | $87.97 | Down $ -0.05 | $88.00 | $87.97 | 2,200 |
| 11:27 AM | $88.02 | Up $0.12 | $88.02 | $88.01 | 700 |
| 11:26 AM | $87.90 | Down $ -0.06 | $87.97 | $87.90 | 700 |
| 11:24 AM | $87.96 | Down $ -0.01 | $87.96 | $87.96 | 400 |
| 11:24 AM | $87.96 | Up $0.00 | $87.96 | $87.96 | 0 |
| 11:23 AM | $87.97 | Down $ -0.04 | $87.97 | $87.97 | 200 |
| 11:22 AM | $88.01 | Down $ -0.11 | $88.19 | $87.94 | 4,300 |
| 11:21 AM | $88.12 | Up $0.00 | $88.12 | $88.12 | 200 |
| 11:20 AM | $88.12 | Up $0.06 | $88.13 | $88.11 | 700 |
| 11:18 AM | $88.07 | Up $0.05 | $88.07 | $88.07 | 200 |
| 11:18 AM | $88.07 | Up $0.00 | $88.07 | $88.07 | 0 |
| 11:15 AM | $88.01 | Down $ -0.03 | $88.04 | $87.98 | 1,100 |
| 11:15 AM | $88.01 | Up $0.00 | $88.04 | $87.98 | 0 |
| 11:15 AM | $88.01 | Up $0.00 | $88.04 | $87.98 | 0 |
| 11:12 AM | $88.04 | Up $0.04 | $88.13 | $88.04 | 2,500 |
| 11:12 AM | $88.04 | Up $0.00 | $88.13 | $88.04 | 0 |
| 11:12 AM | $88.04 | Up $0.00 | $88.13 | $88.04 | 0 |
| 11:10 AM | $88.00 | Up $0.09 | $88.00 | $87.99 | 1,100 |
| 11:10 AM | $88.00 | Up $0.00 | $88.00 | $87.99 | 0 |
| 11:09 AM | $87.91 | Down $ -0.06 | $87.97 | $87.91 | 300 |
| 11:08 AM | $87.97 | Up $0.09 | $87.97 | $87.90 | 800 |
| 11:07 AM | $87.88 | Up $0.06 | $87.96 | $87.88 | 1,000 |
| 11:06 AM | $87.82 | Up $0.22 | $87.82 | $87.67 | 1,200 |
| 11:05 AM | $87.60 | Up $0.05 | $87.67 | $87.59 | 2,300 |
| 11:04 AM | $87.55 | Down $ -0.10 | $87.57 | $87.55 | 500 |
| 11:00 AM | $87.65 | Down $ -0.05 | $87.71 | $87.65 | 600 |
| 11:00 AM | $87.65 | Up $0.00 | $87.71 | $87.65 | 0 |
| 11:00 AM | $87.65 | Up $0.00 | $87.71 | $87.65 | 0 |
| 11:00 AM | $87.65 | Up $0.00 | $87.71 | $87.65 | 0 |
| 10:59 AM | $87.71 | Up $0.16 | $87.74 | $87.50 | 8,600 |
| 10:58 AM | $87.55 | Down $ -0.24 | $87.85 | $87.55 | 1,200 |
| 10:57 AM | $87.79 | Down $ -0.10 | $87.79 | $87.79 | 100 |
| 10:56 AM | $87.89 | Down $ -0.11 | $87.90 | $87.79 | 2,400 |
| 10:55 AM | $88.00 | Up $0.03 | $88.00 | $88.00 | 200 |
| 10:54 AM | $87.97 | Up $0.01 | $87.98 | $87.95 | 500 |
| 10:52 AM | $87.96 | Up $0.08 | $87.97 | $87.89 | 1,400 |
| 10:52 AM | $87.96 | Up $0.00 | $87.97 | $87.89 | 0 |
| 10:51 AM | $87.88 | Down $ -0.34 | $88.15 | $87.88 | 6,800 |
| 10:50 AM | $88.23 | Down $ -0.07 | $88.23 | $88.23 | 100 |
| 10:49 AM | $88.29 | Up $0.07 | $88.29 | $88.29 | 100 |
| 10:47 AM | $88.22 | Up $0.00 | $88.22 | $88.22 | 100 |
| 10:47 AM | $88.22 | Up $0.00 | $88.22 | $88.22 | 0 |
| 10:45 AM | $88.22 | Up $0.28 | $88.22 | $88.01 | 1,100 |
| 10:45 AM | $88.22 | Up $0.00 | $88.22 | $88.01 | 0 |
| 10:42 AM | $87.94 | Down $ -0.16 | $88.04 | $87.94 | 1,200 |
| 10:42 AM | $87.94 | Up $0.00 | $88.04 | $87.94 | 0 |
| 10:42 AM | $87.94 | Up $0.00 | $88.04 | $87.94 | 0 |
| 10:41 AM | $88.10 | Down $ -0.17 | $88.17 | $88.10 | 600 |
| 10:40 AM | $88.27 | Up $0.08 | $88.27 | $88.19 | 1,300 |
| 10:39 AM | $88.19 | Up $0.12 | $88.19 | $88.06 | 300 |
| 10:38 AM | $88.07 | Down $ -0.07 | $88.10 | $88.07 | 200 |
| 10:37 AM | $88.14 | Up $0.07 | $88.21 | $88.07 | 5,600 |
| 10:36 AM | $88.07 | Up $0.02 | $88.07 | $88.03 | 2,000 |
| 10:34 AM | $88.05 | Up $0.10 | $88.05 | $87.90 | 7,100 |
| 10:34 AM | $88.05 | Up $0.00 | $88.05 | $87.90 | 0 |
| 10:33 AM | $87.95 | Up $0.01 | $87.95 | $87.89 | 2,700 |
| 10:32 AM | $87.94 | Up $0.05 | $88.03 | $87.94 | 1,100 |
| 10:30 AM | $87.89 | Down $ -0.11 | $88.00 | $87.89 | 1,600 |
| 10:30 AM | $87.89 | Up $0.00 | $88.00 | $87.89 | 0 |
| 10:29 AM | $88.00 | Up $0.08 | $88.00 | $88.00 | 100 |
| 10:28 AM | $87.92 | Down $ -0.08 | $88.23 | $87.92 | 3,600 |
| 10:27 AM | $88.00 | Up $0.20 | $88.02 | $87.89 | 700 |
| 10:26 AM | $87.80 | Up $0.30 | $87.80 | $87.55 | 2,400 |
| 10:25 AM | $87.50 | Up $0.01 | $87.50 | $87.49 | 500 |
| 10:24 AM | $87.49 | Down $ -0.04 | $87.60 | $87.46 | 4,200 |
| 10:23 AM | $87.53 | Down $ -0.07 | $87.55 | $87.50 | 2,600 |
| 10:22 AM | $87.60 | Down $ -0.03 | $87.78 | $87.60 | 5,100 |
| 10:21 AM | $87.63 | Down $ -0.17 | $87.75 | $87.63 | 700 |
| 10:20 AM | $87.80 | Down $ -0.35 | $88.07 | $87.80 | 1,800 |
| 10:19 AM | $88.15 | Up $0.20 | $88.15 | $88.03 | 1,100 |
| 10:17 AM | $87.95 | Up $0.03 | $87.98 | $87.85 | 5,300 |
| 10:17 AM | $87.95 | Up $0.00 | $87.98 | $87.85 | 0 |
| 10:16 AM | $87.92 | Down $ -0.12 | $88.10 | $87.92 | 2,500 |
| 10:15 AM | $88.04 | Down $ -0.23 | $88.20 | $88.02 | 1,200 |
| 10:14 AM | $88.27 | Up $0.25 | $88.29 | $88.06 | 3,500 |
| 10:13 AM | $88.02 | Up $0.24 | $88.02 | $87.83 | 5,200 |
| 10:12 AM | $87.78 | Down $ -0.08 | $88.03 | $87.63 | 4,300 |
| 10:11 AM | $87.86 | Down $ -0.06 | $88.08 | $87.86 | 2,300 |
| 10:10 AM | $87.92 | Down $ -0.20 | $88.10 | $87.92 | 4,600 |
| 10:09 AM | $88.12 | Down $ -0.23 | $88.25 | $88.11 | 1,900 |
| 10:08 AM | $88.35 | Down $ -0.02 | $88.43 | $88.25 | 3,200 |
| 10:07 AM | $88.37 | Down $ -0.33 | $88.70 | $88.37 | 2,700 |
| 10:06 AM | $88.70 | Down $ -0.25 | $88.86 | $88.67 | 1,500 |
| 10:05 AM | $88.95 | Up $0.35 | $88.95 | $88.68 | 1,100 |
| 10:04 AM | $88.60 | Down $ -0.19 | $88.68 | $88.57 | 1,100 |
| 10:03 AM | $88.79 | Down $ -0.56 | $89.27 | $88.78 | 16,300 |
| 10:02 AM | $89.35 | Down $ -0.54 | $89.73 | $89.26 | 6,300 |
| 09:58 AM | $89.89 | Up $0.14 | $89.89 | $89.81 | 200 |
| 09:58 AM | $89.89 | Up $0.00 | $89.89 | $89.81 | 0 |
| 09:58 AM | $89.89 | Up $0.00 | $89.89 | $89.81 | 0 |
| 09:58 AM | $89.89 | Up $0.00 | $89.89 | $89.81 | 0 |
| 09:57 AM | $89.75 | Down $ -0.11 | $89.90 | $89.75 | 700 |
| 09:56 AM | $89.86 | Down $ -0.04 | $89.90 | $89.86 | 700 |
| 09:54 AM | $89.90 | Down $ -0.21 | $90.02 | $89.90 | 1,000 |
| 09:54 AM | $89.90 | Up $0.00 | $90.02 | $89.90 | 0 |
| 09:52 AM | $90.11 | Up $0.01 | $90.11 | $90.00 | 900 |
| 09:52 AM | $90.11 | Up $0.00 | $90.11 | $90.00 | 0 |
| 09:51 AM | $90.10 | Down $ -0.11 | $90.13 | $90.10 | 800 |
| 09:50 AM | $90.21 | Up $0.11 | $90.21 | $90.20 | 300 |
| 09:49 AM | $90.10 | Down $ -0.01 | $90.13 | $90.00 | 3,600 |
| 09:47 AM | $90.11 | Down $ -0.11 | $90.19 | $89.90 | 4,600 |
| 09:47 AM | $90.11 | Up $0.00 | $90.19 | $89.90 | 0 |
| 09:46 AM | $90.22 | Down $ -0.26 | $90.42 | $90.22 | 900 |
| 09:45 AM | $90.48 | Down $ -0.73 | $91.20 | $90.32 | 10,800 |
| 09:44 AM | $91.21 | Down $ -0.29 | $91.50 | $91.21 | 1,600 |
| 09:42 AM | $91.50 | Down $ -0.04 | $91.50 | $91.50 | 300 |
| 09:42 AM | $91.50 | Up $0.00 | $91.50 | $91.50 | 0 |
| 09:41 AM | $91.54 | Up $0.35 | $91.54 | $91.33 | 2,500 |
| 09:39 AM | $91.19 | Up $0.27 | $91.19 | $91.19 | 200 |
| 09:39 AM | $91.19 | Up $0.00 | $91.19 | $91.19 | 0 |
| 09:38 AM | $90.92 | Down $ -0.27 | $91.01 | $90.92 | 700 |
| 09:37 AM | $91.20 | Down $ -0.01 | $91.20 | $90.91 | 600 |
| 09:36 AM | $91.20 | Down $ -0.02 | $91.35 | $90.91 | 3,500 |
| 09:34 AM | $91.22 | Up $0.22 | $91.25 | $91.12 | 1,300 |
| 09:34 AM | $91.22 | Up $0.00 | $91.25 | $91.12 | 0 |
| 09:32 AM | $91.00 | Up $0.08 | $91.01 | $91.00 | 1,100 |
| 09:32 AM | $91.00 | Up $0.00 | $91.01 | $91.00 | 0 |
| 09:31 AM | $90.92 | Up $0.01 | $91.00 | $90.91 | 900 |
| 09:30 AM | $90.91 | Up $0.11 | $91.14 | $90.91 | 4,000 |
| Previous close | $90.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/08/2026 | $88.11 | $87.72 | $88.30 | $86.20 | 539,300 |
| 06/08/2026 | $90.80 | $91.93 | $92.51 | $90.00 | 454,100 |
| 05/08/2026 | $89.17 | $89.84 | $89.86 | $88.88 | 355,100 |
| 04/08/2026 | $91.16 | $89.94 | $91.21 | $89.69 | 532,600 |
| 31/07/2026 | $86.89 | $87.58 | $87.89 | $86.78 | 629,200 |
| 30/07/2026 | $85.71 | $85.98 | $86.31 | $84.55 | 401,700 |
| 29/07/2026 | $86.24 | $87.29 | $88.19 | $86.17 | 631,700 |
| 28/07/2026 | $89.08 | $88.76 | $89.36 | $88.32 | 228,000 |
| 27/07/2026 | $89.46 | $87.10 | $89.52 | $87.10 | 372,000 |
| 24/07/2026 | $86.54 | $86.58 | $86.99 | $85.64 | 257,100 |
| 23/07/2026 | $86.27 | $87.85 | $88.47 | $86.25 | 254,300 |
| 22/07/2026 | $88.59 | $89.44 | $89.61 | $88.36 | 190,800 |
| 21/07/2026 | $89.20 | $89.85 | $90.21 | $89.14 | 209,300 |
| 20/07/2026 | $88.84 | $88.88 | $89.45 | $88.66 | 287,700 |
| 17/07/2026 | $88.87 | $88.33 | $89.74 | $88.13 | 332,600 |
| 16/07/2026 | $88.73 | $89.79 | $90.74 | $88.31 | 317,800 |
| 15/07/2026 | $90.20 | $90.13 | $90.46 | $89.44 | 220,900 |
| 14/07/2026 | $88.34 | $88.75 | $89.30 | $88.32 | 354,200 |
| 13/07/2026 | $88.13 | $88.95 | $89.10 | $87.32 | 274,400 |
| 10/07/2026 | $89.06 | $88.61 | $89.33 | $88.60 | 292,400 |
| 09/07/2026 | $87.83 | $88.27 | $88.48 | $87.39 | 404,200 |
| 08/07/2026 | $89.65 | $88.05 | $89.69 | $87.89 | 256,400 |
| 07/07/2026 | $88.22 | $88.34 | $88.55 | $86.86 | 350,300 |
| 06/07/2026 | $90.41 | $90.50 | $90.91 | $89.88 | 189,000 |
| 03/07/2026 | $90.77 | $91.42 | $92.00 | $90.62 | 201,500 |
| 02/07/2026 | $87.65 | $87.99 | $88.11 | $86.92 | 292,000 |
| 30/06/2026 | $88.08 | $87.47 | $88.27 | $87.28 | 627,600 |
| 29/06/2026 | $86.79 | $88.65 | $88.81 | $86.42 | 875,100 |
| 26/06/2026 | $90.46 | $91.49 | $91.69 | $90.25 | 767,500 |
| 25/06/2026 | $89.36 | $90.01 | $90.78 | $89.32 | 451,800 |
Graphs are not available, please refer to the detailed table