Find a quote
ATKINSREALIS GROUP INC
105.52 Up 3.58 (3.39 %)
Delayed : 2025/09/15 17:40:00
- Previous close $101.94
- Opening $101.70
- Today High $105.87
- Today Low $101.54
- Price Bid $105.00
- Price Ask $105.00
- 52 Weeks High $105.87
- 52 Weeks Low $49.41
- Size Bid 3
- Size Ask 2
- Volume 857,637
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $105.52 | Down $ -0.08 | $105.52 | $105.52 | 316,900 |
| 03:59 PM | $105.60 | Up $0.06 | $105.63 | $105.53 | 9,600 |
| 03:58 PM | $105.54 | Up $0.02 | $105.60 | $105.52 | 5,000 |
| 03:57 PM | $105.52 | Up $0.06 | $105.54 | $105.46 | 15,200 |
| 03:56 PM | $105.46 | Down $ -0.04 | $105.50 | $105.46 | 5,300 |
| 03:55 PM | $105.50 | Up $0.00 | $105.56 | $105.48 | 9,100 |
| 03:54 PM | $105.50 | Down $ -0.05 | $105.56 | $105.46 | 5,900 |
| 03:53 PM | $105.55 | Up $0.00 | $105.57 | $105.52 | 2,500 |
| 03:52 PM | $105.55 | Up $0.02 | $105.58 | $105.55 | 6,000 |
| 03:51 PM | $105.54 | Down $ -0.12 | $105.60 | $105.54 | 5,800 |
| 03:50 PM | $105.65 | Down $ -0.09 | $105.70 | $105.65 | 9,600 |
| 03:49 PM | $105.74 | Up $0.06 | $105.75 | $105.67 | 3,800 |
| 03:48 PM | $105.68 | Down $ -0.07 | $105.75 | $105.68 | 4,800 |
| 03:47 PM | $105.75 | Down $ -0.04 | $105.75 | $105.73 | 1,100 |
| 03:46 PM | $105.79 | Down $ -0.03 | $105.87 | $105.79 | 2,100 |
| 03:45 PM | $105.82 | Up $0.00 | $105.85 | $105.82 | 900 |
| 03:44 PM | $105.82 | Up $0.04 | $105.84 | $105.76 | 5,900 |
| 03:43 PM | $105.78 | Up $0.08 | $105.79 | $105.72 | 1,300 |
| 03:42 PM | $105.70 | Up $0.01 | $105.70 | $105.65 | 200 |
| 03:41 PM | $105.69 | Up $0.02 | $105.69 | $105.55 | 3,600 |
| 03:40 PM | $105.67 | Up $0.05 | $105.71 | $105.61 | 6,400 |
| 03:39 PM | $105.62 | Down $ -0.06 | $105.71 | $105.62 | 5,200 |
| 03:38 PM | $105.68 | Up $0.07 | $105.68 | $105.62 | 1,800 |
| 03:37 PM | $105.61 | Up $0.01 | $105.65 | $105.60 | 1,600 |
| 03:36 PM | $105.60 | Up $0.08 | $105.60 | $105.59 | 2,100 |
| 03:35 PM | $105.52 | Down $ -0.05 | $105.52 | $105.52 | 200 |
| 03:34 PM | $105.57 | Down $ -0.04 | $105.58 | $105.57 | 700 |
| 03:32 PM | $105.61 | Up $0.10 | $105.61 | $105.52 | 1,400 |
| 03:32 PM | $105.61 | Up $0.00 | $105.61 | $105.52 | 0 |
| 03:31 PM | $105.51 | Up $0.01 | $105.51 | $105.51 | 500 |
| 03:30 PM | $105.50 | Down $ -0.03 | $105.50 | $105.50 | 600 |
| 03:29 PM | $105.53 | Up $0.10 | $105.53 | $105.40 | 15,800 |
| 03:28 PM | $105.43 | Down $ -0.08 | $105.48 | $105.43 | 400 |
| 03:27 PM | $105.51 | Up $0.10 | $105.51 | $105.40 | 12,100 |
| 03:26 PM | $105.41 | Down $ -0.04 | $105.41 | $105.41 | 100 |
| 03:25 PM | $105.45 | Up $0.11 | $105.45 | $105.36 | 2,800 |
| 03:24 PM | $105.34 | Up $0.00 | $105.34 | $105.34 | 100 |
| 03:23 PM | $105.34 | Down $ -0.05 | $105.36 | $105.33 | 1,000 |
| 03:22 PM | $105.39 | Down $ -0.17 | $105.55 | $105.37 | 2,100 |
| 03:20 PM | $105.56 | Up $0.08 | $105.56 | $105.49 | 1,000 |
| 03:20 PM | $105.56 | Up $0.00 | $105.56 | $105.49 | 0 |
| 03:19 PM | $105.48 | Up $0.01 | $105.49 | $105.46 | 1,500 |
| 03:18 PM | $105.47 | Up $0.02 | $105.47 | $105.47 | 300 |
| 03:17 PM | $105.45 | Up $0.01 | $105.48 | $105.45 | 2,800 |
| 03:16 PM | $105.44 | Up $0.00 | $105.44 | $105.40 | 7,100 |
| 03:15 PM | $105.44 | Up $0.10 | $105.47 | $105.32 | 11,800 |
| 03:14 PM | $105.34 | Up $0.04 | $105.35 | $105.31 | 1,700 |
| 03:13 PM | $105.30 | Down $ -0.12 | $105.43 | $105.30 | 1,100 |
| 03:12 PM | $105.42 | Down $ -0.03 | $105.45 | $105.41 | 1,200 |
| 03:11 PM | $105.45 | Up $0.05 | $105.45 | $105.39 | 3,200 |
| 03:10 PM | $105.40 | Up $0.01 | $105.45 | $105.40 | 700 |
| 03:09 PM | $105.39 | Down $ -0.12 | $105.51 | $105.39 | 1,400 |
| 03:08 PM | $105.51 | Down $ -0.01 | $105.51 | $105.44 | 2,100 |
| 03:07 PM | $105.52 | Down $ -0.02 | $105.56 | $105.52 | 1,100 |
| 03:06 PM | $105.54 | Up $0.03 | $105.55 | $105.52 | 1,100 |
| 03:05 PM | $105.51 | Up $0.01 | $105.51 | $105.50 | 300 |
| 03:04 PM | $105.50 | Down $ -0.05 | $105.52 | $105.42 | 2,300 |
| 03:03 PM | $105.55 | Up $0.05 | $105.55 | $105.55 | 100 |
| 03:02 PM | $105.50 | Up $0.06 | $105.52 | $105.35 | 2,600 |
| 03:01 PM | $105.44 | Down $ -0.02 | $105.44 | $105.40 | 500 |
| 03:00 PM | $105.46 | Up $0.05 | $105.46 | $105.41 | 700 |
| 02:59 PM | $105.41 | Up $0.03 | $105.41 | $105.33 | 1,700 |
| 02:57 PM | $105.38 | Down $ -0.08 | $105.45 | $105.32 | 2,700 |
| 02:57 PM | $105.38 | Up $0.00 | $105.45 | $105.32 | 0 |
| 02:56 PM | $105.46 | Up $0.01 | $105.47 | $105.43 | 1,200 |
| 02:55 PM | $105.45 | Down $ -0.03 | $105.54 | $105.43 | 6,400 |
| 02:54 PM | $105.48 | Down $ -0.03 | $105.56 | $105.48 | 3,600 |
| 02:53 PM | $105.51 | Up $0.07 | $105.51 | $105.47 | 1,700 |
| 02:52 PM | $105.44 | Down $ -0.09 | $105.56 | $105.44 | 7,500 |
| 02:51 PM | $105.53 | Up $0.07 | $105.62 | $105.41 | 8,300 |
| 02:50 PM | $105.46 | Up $0.11 | $105.46 | $105.37 | 2,600 |
| 02:49 PM | $105.35 | Down $ -0.05 | $105.42 | $105.35 | 700 |
| 02:48 PM | $105.40 | Up $0.09 | $105.45 | $105.30 | 2,800 |
| 02:47 PM | $105.31 | Up $0.00 | $105.34 | $105.30 | 2,100 |
| 02:46 PM | $105.31 | Up $0.00 | $105.31 | $105.29 | 300 |
| 02:45 PM | $105.31 | Down $ -0.04 | $105.44 | $105.31 | 1,700 |
| 02:44 PM | $105.35 | Down $ -0.02 | $105.38 | $105.35 | 300 |
| 02:43 PM | $105.37 | Up $0.18 | $105.43 | $105.20 | 6,000 |
| 02:42 PM | $105.19 | Down $ -0.10 | $105.25 | $105.19 | 1,100 |
| 02:41 PM | $105.29 | Up $0.01 | $105.34 | $105.25 | 1,800 |
| 02:40 PM | $105.28 | Down $ -0.06 | $105.28 | $105.28 | 200 |
| 02:39 PM | $105.34 | Up $0.01 | $105.34 | $105.28 | 300 |
| 02:38 PM | $105.33 | Up $0.12 | $105.33 | $105.21 | 1,200 |
| 02:37 PM | $105.21 | Down $ -0.11 | $105.29 | $105.21 | 400 |
| 02:36 PM | $105.32 | Up $0.04 | $105.32 | $105.24 | 900 |
| 02:35 PM | $105.28 | Down $ -0.04 | $105.32 | $105.28 | 300 |
| 02:34 PM | $105.32 | Up $0.08 | $105.32 | $105.24 | 1,000 |
| 02:33 PM | $105.24 | Up $0.02 | $105.24 | $105.18 | 1,800 |
| 02:32 PM | $105.22 | Up $0.05 | $105.26 | $105.18 | 1,300 |
| 02:30 PM | $105.17 | Down $ -0.03 | $105.17 | $105.17 | 100 |
| 02:30 PM | $105.17 | Up $0.00 | $105.17 | $105.17 | 0 |
| 02:29 PM | $105.20 | Up $0.06 | $105.25 | $105.04 | 3,100 |
| 02:28 PM | $105.14 | Up $0.21 | $105.15 | $104.94 | 4,800 |
| 02:27 PM | $104.93 | Up $0.06 | $104.93 | $104.92 | 400 |
| 02:26 PM | $104.87 | Down $ -0.09 | $104.90 | $104.87 | 500 |
| 02:25 PM | $104.96 | Up $0.09 | $104.96 | $104.85 | 1,100 |
| 02:24 PM | $104.87 | Up $0.00 | $104.87 | $104.87 | 100 |
| 02:23 PM | $104.87 | Up $0.08 | $104.92 | $104.80 | 1,800 |
| 02:22 PM | $104.79 | Down $ -0.06 | $104.81 | $104.79 | 800 |
| 02:21 PM | $104.85 | Down $ -0.01 | $104.86 | $104.75 | 5,500 |
| 02:20 PM | $104.86 | Up $0.26 | $104.86 | $104.63 | 5,000 |
| 02:19 PM | $104.60 | Up $0.03 | $104.62 | $104.58 | 900 |
| 02:18 PM | $104.57 | Up $0.06 | $104.57 | $104.51 | 700 |
| 02:17 PM | $104.51 | Up $0.09 | $104.51 | $104.48 | 600 |
| 02:16 PM | $104.42 | Down $ -0.13 | $104.55 | $104.42 | 5,700 |
| 02:15 PM | $104.55 | Up $0.25 | $104.64 | $104.35 | 5,400 |
| 02:14 PM | $104.30 | Down $ -0.02 | $104.34 | $104.30 | 200 |
| 02:11 PM | $104.32 | Down $ -0.02 | $104.32 | $104.28 | 300 |
| 02:11 PM | $104.32 | Up $0.00 | $104.32 | $104.28 | 0 |
| 02:11 PM | $104.32 | Up $0.00 | $104.32 | $104.28 | 0 |
| 02:10 PM | $104.34 | Up $0.09 | $104.45 | $104.25 | 3,300 |
| 02:09 PM | $104.25 | Down $ -0.07 | $104.27 | $104.20 | 900 |
| 02:08 PM | $104.32 | Down $ -0.15 | $104.46 | $104.32 | 2,300 |
| 02:07 PM | $104.47 | Up $0.00 | $104.47 | $104.47 | 200 |
| 02:06 PM | $104.47 | Down $ -0.04 | $104.52 | $104.43 | 2,400 |
| 02:05 PM | $104.51 | Up $0.01 | $104.51 | $104.51 | 100 |
| 02:04 PM | $104.50 | Up $0.07 | $104.50 | $104.46 | 1,500 |
| 02:03 PM | $104.43 | Up $0.00 | $104.44 | $104.43 | 3,500 |
| 02:02 PM | $104.43 | Up $0.07 | $104.50 | $104.36 | 3,300 |
| 02:01 PM | $104.36 | Up $0.02 | $104.36 | $104.28 | 2,000 |
| 02:00 PM | $104.34 | Up $0.03 | $104.34 | $104.31 | 200 |
| 01:59 PM | $104.31 | Up $0.01 | $104.31 | $104.22 | 1,300 |
| 01:57 PM | $104.30 | Up $0.01 | $104.32 | $104.21 | 2,600 |
| 01:57 PM | $104.30 | Up $0.00 | $104.32 | $104.21 | 0 |
| 01:56 PM | $104.29 | Up $0.03 | $104.32 | $104.27 | 2,600 |
| 01:55 PM | $104.26 | Down $ -0.01 | $104.26 | $104.26 | 400 |
| 01:54 PM | $104.27 | Up $0.05 | $104.27 | $104.25 | 500 |
| 01:53 PM | $104.22 | Down $ -0.03 | $104.25 | $104.22 | 400 |
| 01:48 PM | $104.25 | Down $ -0.06 | $104.29 | $104.25 | 700 |
| 01:48 PM | $104.25 | Up $0.00 | $104.29 | $104.25 | 0 |
| 01:48 PM | $104.25 | Up $0.00 | $104.29 | $104.25 | 0 |
| 01:48 PM | $104.25 | Up $0.00 | $104.29 | $104.25 | 0 |
| 01:48 PM | $104.25 | Up $0.00 | $104.29 | $104.25 | 0 |
| 01:45 PM | $104.31 | Up $0.02 | $104.31 | $104.30 | 300 |
| 01:45 PM | $104.31 | Up $0.00 | $104.31 | $104.30 | 0 |
| 01:45 PM | $104.31 | Up $0.00 | $104.31 | $104.30 | 0 |
| 01:44 PM | $104.29 | Up $0.17 | $104.29 | $104.17 | 1,800 |
| 01:43 PM | $104.12 | Down $ -0.05 | $104.12 | $104.12 | 100 |
| 01:41 PM | $104.17 | Up $0.05 | $104.18 | $104.17 | 300 |
| 01:41 PM | $104.17 | Up $0.00 | $104.18 | $104.17 | 0 |
| 01:40 PM | $104.12 | Down $ -0.03 | $104.17 | $104.12 | 900 |
| 01:38 PM | $104.15 | Down $ -0.01 | $104.15 | $104.15 | 200 |
| 01:38 PM | $104.15 | Up $0.00 | $104.15 | $104.15 | 0 |
| 01:35 PM | $104.16 | Down $ -0.04 | $104.22 | $104.16 | 500 |
| 01:35 PM | $104.16 | Up $0.00 | $104.22 | $104.16 | 0 |
| 01:35 PM | $104.16 | Up $0.00 | $104.22 | $104.16 | 0 |
| 01:34 PM | $104.20 | Up $0.01 | $104.20 | $104.20 | 100 |
| 01:33 PM | $104.19 | Up $0.08 | $104.20 | $104.12 | 900 |
| 01:31 PM | $104.11 | Up $0.03 | $104.12 | $104.05 | 1,100 |
| 01:31 PM | $104.11 | Up $0.00 | $104.12 | $104.05 | 0 |
| 01:29 PM | $104.08 | Up $0.07 | $104.08 | $104.02 | 1,200 |
| 01:29 PM | $104.08 | Up $0.00 | $104.08 | $104.02 | 0 |
| 01:28 PM | $104.01 | Up $0.03 | $104.01 | $104.01 | 400 |
| 01:26 PM | $103.98 | Down $ -0.10 | $104.10 | $103.98 | 2,300 |
| 01:26 PM | $103.98 | Up $0.00 | $104.10 | $103.98 | 0 |
| 01:25 PM | $104.08 | Down $ -0.04 | $104.08 | $104.08 | 200 |
| 01:24 PM | $104.12 | Up $0.06 | $104.13 | $104.10 | 700 |
| 01:22 PM | $104.06 | Up $0.01 | $104.06 | $104.05 | 500 |
| 01:22 PM | $104.06 | Up $0.00 | $104.06 | $104.05 | 0 |
| 01:20 PM | $104.05 | Up $0.06 | $104.05 | $104.02 | 400 |
| 01:20 PM | $104.05 | Up $0.00 | $104.05 | $104.02 | 0 |
| 01:19 PM | $103.99 | Up $0.12 | $104.00 | $103.89 | 2,200 |
| 01:18 PM | $103.87 | Down $ -0.04 | $103.92 | $103.87 | 200 |
| 01:15 PM | $103.91 | Down $ -0.08 | $103.91 | $103.91 | 200 |
| 01:15 PM | $103.91 | Up $0.00 | $103.91 | $103.91 | 0 |
| 01:15 PM | $103.91 | Up $0.00 | $103.91 | $103.91 | 0 |
| 01:14 PM | $103.99 | Down $ -0.04 | $103.99 | $103.99 | 100 |
| 01:13 PM | $104.03 | Up $0.01 | $104.10 | $104.03 | 800 |
| 01:12 PM | $104.02 | Down $ -0.04 | $104.07 | $104.02 | 700 |
| 01:11 PM | $104.06 | Up $0.08 | $104.06 | $103.99 | 1,200 |
| 01:10 PM | $103.98 | Down $ -0.10 | $104.04 | $103.98 | 500 |
| 01:09 PM | $104.08 | Down $ -0.09 | $104.09 | $104.05 | 800 |
| 01:08 PM | $104.17 | Up $0.05 | $104.17 | $104.14 | 400 |
| 01:07 PM | $104.13 | Up $0.06 | $104.13 | $104.08 | 1,500 |
| 01:06 PM | $104.07 | Down $ -0.03 | $104.08 | $104.07 | 300 |
| 01:05 PM | $104.10 | Up $0.20 | $104.10 | $103.90 | 2,800 |
| 01:03 PM | $103.90 | Up $0.00 | $103.90 | $103.89 | 300 |
| 01:03 PM | $103.90 | Up $0.00 | $103.90 | $103.89 | 0 |
| 01:02 PM | $103.90 | Down $ -0.03 | $103.95 | $103.90 | 600 |
| 01:01 PM | $103.93 | Up $0.01 | $103.93 | $103.93 | 500 |
| 01:00 PM | $103.92 | Down $ -0.03 | $103.92 | $103.85 | 3,700 |
| 12:59 PM | $103.95 | Up $0.01 | $103.98 | $103.92 | 800 |
| 12:57 PM | $103.94 | Down $ -0.03 | $103.96 | $103.94 | 1,300 |
| 12:57 PM | $103.94 | Up $0.00 | $103.96 | $103.94 | 0 |
| 12:56 PM | $103.97 | Down $ -0.08 | $104.00 | $103.97 | 600 |
| 12:54 PM | $104.05 | Up $0.02 | $104.05 | $104.01 | 300 |
| 12:54 PM | $104.05 | Up $0.00 | $104.05 | $104.01 | 0 |
| 12:52 PM | $104.03 | Up $0.10 | $104.03 | $103.95 | 3,600 |
| 12:52 PM | $104.03 | Up $0.00 | $104.03 | $103.95 | 0 |
| 12:51 PM | $103.93 | Up $0.03 | $103.93 | $103.93 | 500 |
| 12:48 PM | $103.90 | Up $0.06 | $103.90 | $103.88 | 700 |
| 12:48 PM | $103.90 | Up $0.00 | $103.90 | $103.88 | 0 |
| 12:48 PM | $103.90 | Up $0.00 | $103.90 | $103.88 | 0 |
| 12:46 PM | $103.84 | Up $0.07 | $103.85 | $103.79 | 2,500 |
| 12:46 PM | $103.84 | Up $0.00 | $103.85 | $103.79 | 0 |
| 12:45 PM | $103.77 | Down $ -0.04 | $103.77 | $103.77 | 100 |
| 12:44 PM | $103.81 | Down $ -0.04 | $103.81 | $103.81 | 100 |
| 12:43 PM | $103.85 | Up $0.03 | $103.90 | $103.84 | 300 |
| 12:42 PM | $103.82 | Down $ -0.02 | $103.82 | $103.79 | 800 |
| 12:41 PM | $103.84 | Down $ -0.02 | $103.88 | $103.84 | 200 |
| 12:40 PM | $103.86 | Up $0.03 | $103.86 | $103.78 | 2,100 |
| 12:38 PM | $103.83 | Down $ -0.03 | $103.83 | $103.83 | 200 |
| 12:38 PM | $103.83 | Up $0.00 | $103.83 | $103.83 | 0 |
| 12:36 PM | $103.86 | Up $0.03 | $103.87 | $103.84 | 400 |
| 12:36 PM | $103.86 | Up $0.00 | $103.87 | $103.84 | 0 |
| 12:35 PM | $103.83 | Down $ -0.06 | $103.84 | $103.83 | 200 |
| 12:34 PM | $103.89 | Up $0.11 | $103.89 | $103.81 | 700 |
| 12:33 PM | $103.78 | Down $ -0.01 | $103.78 | $103.78 | 100 |
| 12:32 PM | $103.79 | Down $ -0.04 | $103.82 | $103.74 | 1,600 |
| 12:31 PM | $103.83 | Up $0.00 | $103.83 | $103.80 | 200 |
| 12:30 PM | $103.83 | Up $0.09 | $103.83 | $103.79 | 700 |
| 12:28 PM | $103.74 | Up $0.02 | $103.74 | $103.70 | 1,400 |
| 12:28 PM | $103.74 | Up $0.00 | $103.74 | $103.70 | 0 |
| 12:25 PM | $103.72 | Up $0.16 | $103.74 | $103.57 | 3,200 |
| 12:25 PM | $103.72 | Up $0.00 | $103.74 | $103.57 | 0 |
| 12:25 PM | $103.72 | Up $0.00 | $103.74 | $103.57 | 0 |
| 12:21 PM | $103.56 | Up $0.01 | $103.56 | $103.56 | 100 |
| 12:21 PM | $103.56 | Up $0.00 | $103.56 | $103.56 | 0 |
| 12:21 PM | $103.56 | Up $0.00 | $103.56 | $103.56 | 0 |
| 12:21 PM | $103.56 | Up $0.00 | $103.56 | $103.56 | 0 |
| 12:20 PM | $103.55 | Down $ -0.10 | $103.66 | $103.51 | 2,000 |
| 12:19 PM | $103.65 | Up $0.12 | $103.66 | $103.57 | 2,000 |
| 12:18 PM | $103.53 | Down $ -0.03 | $103.56 | $103.53 | 200 |
| 12:17 PM | $103.56 | Up $0.00 | $103.58 | $103.55 | 700 |
| 12:14 PM | $103.56 | Up $0.00 | $103.57 | $103.56 | 200 |
| 12:14 PM | $103.56 | Up $0.00 | $103.57 | $103.56 | 0 |
| 12:14 PM | $103.56 | Up $0.00 | $103.57 | $103.56 | 0 |
| 12:13 PM | $103.56 | Up $0.03 | $103.59 | $103.56 | 500 |
| 12:12 PM | $103.53 | Up $0.00 | $103.55 | $103.53 | 300 |
| 12:11 PM | $103.53 | Up $0.04 | $103.53 | $103.51 | 600 |
| 12:10 PM | $103.49 | Down $ -0.02 | $103.49 | $103.46 | 700 |
| 12:09 PM | $103.51 | Up $0.03 | $103.51 | $103.50 | 800 |
| 12:08 PM | $103.48 | Down $ -0.07 | $103.52 | $103.48 | 500 |
| 12:07 PM | $103.55 | Up $0.05 | $103.55 | $103.55 | 200 |
| 12:05 PM | $103.50 | Down $ -0.02 | $103.50 | $103.50 | 100 |
| 12:05 PM | $103.50 | Up $0.00 | $103.50 | $103.50 | 0 |
| 12:03 PM | $103.52 | Down $ -0.01 | $103.52 | $103.47 | 1,400 |
| 12:03 PM | $103.52 | Up $0.00 | $103.52 | $103.47 | 0 |
| 12:02 PM | $103.53 | Up $0.01 | $103.54 | $103.49 | 600 |
| 12:00 PM | $103.52 | Up $0.14 | $103.52 | $103.46 | 500 |
| 12:00 PM | $103.52 | Up $0.00 | $103.52 | $103.46 | 0 |
| 11:59 AM | $103.38 | Up $0.02 | $103.42 | $103.38 | 500 |
| 11:58 AM | $103.36 | Down $ -0.21 | $103.58 | $103.31 | 1,400 |
| 11:57 AM | $103.57 | Up $0.05 | $103.57 | $103.56 | 200 |
| 11:54 AM | $103.52 | Up $0.02 | $103.52 | $103.52 | 300 |
| 11:54 AM | $103.52 | Up $0.00 | $103.52 | $103.52 | 0 |
| 11:54 AM | $103.52 | Up $0.00 | $103.52 | $103.52 | 0 |
| 11:53 AM | $103.50 | Up $0.03 | $103.50 | $103.46 | 600 |
| 11:52 AM | $103.47 | Down $ -0.03 | $103.47 | $103.47 | 300 |
| 11:51 AM | $103.50 | Down $ -0.16 | $103.75 | $103.50 | 3,000 |
| 11:50 AM | $103.66 | Up $0.08 | $103.66 | $103.55 | 2,500 |
| 11:49 AM | $103.58 | Down $ -0.07 | $103.67 | $103.54 | 2,300 |
| 11:48 AM | $103.65 | Up $0.01 | $103.65 | $103.65 | 200 |
| 11:47 AM | $103.64 | Up $0.08 | $103.64 | $103.58 | 2,000 |
| 11:46 AM | $103.56 | Up $0.12 | $103.56 | $103.47 | 1,500 |
| 11:44 AM | $103.44 | Down $ -0.02 | $103.44 | $103.44 | 800 |
| 11:44 AM | $103.44 | Up $0.00 | $103.44 | $103.44 | 0 |
| 11:43 AM | $103.46 | Up $0.11 | $103.46 | $103.38 | 900 |
| 11:42 AM | $103.35 | Up $0.03 | $103.35 | $103.35 | 800 |
| 11:41 AM | $103.31 | Down $ -0.04 | $103.34 | $103.31 | 300 |
| 11:40 AM | $103.35 | Up $0.07 | $103.35 | $103.30 | 200 |
| 11:38 AM | $103.28 | Up $0.05 | $103.28 | $103.21 | 600 |
| 11:38 AM | $103.28 | Up $0.00 | $103.28 | $103.21 | 0 |
| 11:37 AM | $103.23 | Down $ -0.04 | $103.24 | $103.23 | 400 |
| 11:36 AM | $103.27 | Up $0.10 | $103.30 | $103.23 | 900 |
| 11:35 AM | $103.17 | Up $0.07 | $103.17 | $103.17 | 100 |
| 11:34 AM | $103.10 | Up $0.04 | $103.10 | $103.09 | 600 |
| 11:33 AM | $103.06 | Up $0.07 | $103.13 | $103.04 | 1,000 |
| 11:32 AM | $102.99 | Up $0.01 | $103.07 | $102.99 | 700 |
| 11:31 AM | $102.98 | Up $0.04 | $102.98 | $102.92 | 400 |
| 11:30 AM | $102.94 | Down $ -0.11 | $103.02 | $102.94 | 10,400 |
| 11:28 AM | $103.05 | Down $ -0.05 | $103.09 | $103.02 | 2,100 |
| 11:28 AM | $103.05 | Up $0.00 | $103.09 | $103.02 | 0 |
| 11:27 AM | $103.10 | Up $0.03 | $103.20 | $103.10 | 1,500 |
| 11:26 AM | $103.07 | Down $ -0.06 | $103.07 | $103.07 | 100 |
| 11:25 AM | $103.13 | Up $0.11 | $103.13 | $103.05 | 600 |
| 11:24 AM | $103.02 | Up $0.02 | $103.03 | $103.02 | 300 |
| 11:23 AM | $103.00 | Up $0.18 | $103.00 | $102.76 | 2,500 |
| 11:21 AM | $102.82 | Up $0.06 | $102.82 | $102.78 | 700 |
| 11:21 AM | $102.82 | Up $0.00 | $102.82 | $102.78 | 0 |
| 11:18 AM | $102.76 | Down $ -0.02 | $102.83 | $102.76 | 400 |
| 11:18 AM | $102.76 | Up $0.00 | $102.83 | $102.76 | 0 |
| 11:18 AM | $102.76 | Up $0.00 | $102.83 | $102.76 | 0 |
| 11:17 AM | $102.78 | Up $0.20 | $102.78 | $102.63 | 1,100 |
| 11:16 AM | $102.58 | Down $ -0.04 | $102.58 | $102.58 | 100 |
| 11:15 AM | $102.62 | Down $ -0.08 | $102.76 | $102.62 | 8,100 |
| 11:14 AM | $102.70 | Up $0.21 | $102.70 | $102.54 | 9,900 |
| 11:13 AM | $102.49 | Down $ -0.06 | $102.51 | $102.48 | 500 |
| 11:11 AM | $102.55 | Up $0.11 | $102.55 | $102.47 | 1,000 |
| 11:11 AM | $102.55 | Up $0.00 | $102.55 | $102.47 | 0 |
| 11:10 AM | $102.44 | Down $ -0.02 | $102.44 | $102.44 | 300 |
| 11:09 AM | $102.45 | Up $0.19 | $102.45 | $102.31 | 1,600 |
| 11:07 AM | $102.26 | Up $0.07 | $102.26 | $102.18 | 800 |
| 11:07 AM | $102.26 | Up $0.00 | $102.26 | $102.18 | 0 |
| 11:06 AM | $102.19 | Up $0.08 | $102.19 | $102.18 | 200 |
| 11:05 AM | $102.11 | Down $ -0.06 | $102.11 | $102.11 | 100 |
| 11:04 AM | $102.17 | Down $ -0.04 | $102.17 | $102.01 | 1,700 |
| 11:03 AM | $102.21 | Down $ -0.02 | $102.21 | $102.21 | 300 |
| 11:01 AM | $102.23 | Down $ -0.07 | $102.26 | $102.23 | 200 |
| 11:01 AM | $102.23 | Up $0.00 | $102.26 | $102.23 | 0 |
| 11:00 AM | $102.30 | Down $ -0.06 | $102.30 | $102.30 | 200 |
| 10:58 AM | $102.36 | Up $0.01 | $102.36 | $102.36 | 100 |
| 10:58 AM | $102.36 | Up $0.00 | $102.36 | $102.36 | 0 |
| 10:56 AM | $102.35 | Down $ -0.04 | $102.35 | $102.35 | 100 |
| 10:56 AM | $102.35 | Up $0.00 | $102.35 | $102.35 | 0 |
| 10:55 AM | $102.39 | Down $ -0.05 | $102.39 | $102.39 | 100 |
| 10:54 AM | $102.44 | Up $0.03 | $102.44 | $102.44 | 100 |
| 10:53 AM | $102.41 | Up $0.07 | $102.41 | $102.37 | 400 |
| 10:52 AM | $102.34 | Down $ -0.14 | $102.43 | $102.34 | 300 |
| 10:51 AM | $102.48 | Down $ -0.05 | $102.49 | $102.48 | 400 |
| 10:50 AM | $102.53 | Up $0.00 | $102.53 | $102.53 | 100 |
| 10:48 AM | $102.53 | Down $ -0.08 | $102.61 | $102.53 | 1,000 |
| 10:48 AM | $102.53 | Up $0.00 | $102.61 | $102.53 | 0 |
| 10:46 AM | $102.61 | Up $0.04 | $102.63 | $102.61 | 400 |
| 10:46 AM | $102.61 | Up $0.00 | $102.63 | $102.61 | 0 |
| 10:45 AM | $102.57 | Down $ -0.02 | $102.62 | $102.57 | 1,100 |
| 10:44 AM | $102.59 | Down $ -0.01 | $102.59 | $102.57 | 200 |
| 10:43 AM | $102.60 | Up $0.11 | $102.75 | $102.54 | 4,900 |
| 10:42 AM | $102.49 | Up $0.04 | $102.49 | $102.49 | 100 |
| 10:41 AM | $102.45 | Up $0.10 | $102.45 | $102.40 | 300 |
| 10:40 AM | $102.35 | Up $0.00 | $102.39 | $102.34 | 700 |
| 10:39 AM | $102.35 | Up $0.10 | $102.35 | $102.28 | 700 |
| 10:38 AM | $102.25 | Up $0.08 | $102.28 | $102.23 | 900 |
| 10:37 AM | $102.17 | Up $0.01 | $102.17 | $102.17 | 300 |
| 10:36 AM | $102.16 | Up $0.19 | $102.16 | $102.00 | 2,700 |
| 10:35 AM | $101.97 | Down $ -0.08 | $101.97 | $101.85 | 1,200 |
| 10:34 AM | $102.05 | Down $ -0.18 | $102.17 | $102.05 | 500 |
| 10:32 AM | $102.23 | Down $ -0.09 | $102.29 | $102.23 | 200 |
| 10:32 AM | $102.23 | Up $0.00 | $102.29 | $102.23 | 0 |
| 10:31 AM | $102.32 | Down $ -0.03 | $102.32 | $102.32 | 200 |
| 10:30 AM | $102.35 | Down $ -0.17 | $102.48 | $102.35 | 1,100 |
| 10:29 AM | $102.52 | Up $0.00 | $102.61 | $102.47 | 700 |
| 10:28 AM | $102.52 | Up $0.03 | $102.52 | $102.45 | 1,000 |
| 10:27 AM | $102.49 | Up $0.01 | $102.49 | $102.48 | 200 |
| 10:26 AM | $102.48 | Up $0.01 | $102.48 | $102.48 | 300 |
| 10:24 AM | $102.47 | Up $0.04 | $102.51 | $102.47 | 600 |
| 10:24 AM | $102.47 | Up $0.00 | $102.51 | $102.47 | 0 |
| 10:23 AM | $102.43 | Up $0.01 | $102.43 | $102.43 | 100 |
| 10:22 AM | $102.42 | Up $0.09 | $102.42 | $102.39 | 200 |
| 10:21 AM | $102.33 | Up $0.09 | $102.33 | $102.30 | 500 |
| 10:20 AM | $102.24 | Up $0.12 | $102.24 | $102.09 | 1,300 |
| 10:19 AM | $102.12 | Down $ -0.04 | $102.12 | $102.12 | 300 |
| 10:18 AM | $102.16 | Down $ -0.06 | $102.16 | $102.16 | 100 |
| 10:17 AM | $102.22 | Up $0.06 | $102.22 | $102.19 | 300 |
| 10:16 AM | $102.16 | Up $0.03 | $102.16 | $102.15 | 900 |
| 10:15 AM | $102.13 | Up $0.08 | $102.13 | $101.99 | 1,400 |
| 10:14 AM | $102.05 | Down $ -0.07 | $102.14 | $102.05 | 2,100 |
| 10:13 AM | $102.12 | Down $ -0.17 | $102.26 | $102.12 | 1,000 |
| 10:12 AM | $102.29 | Up $0.10 | $102.29 | $102.22 | 800 |
| 10:11 AM | $102.19 | Down $ -0.40 | $102.57 | $102.19 | 5,300 |
| 10:10 AM | $102.59 | Down $ -0.03 | $102.61 | $102.59 | 600 |
| 10:09 AM | $102.62 | Up $0.26 | $102.62 | $102.27 | 4,800 |
| 10:08 AM | $102.36 | Up $0.11 | $102.36 | $102.29 | 1,200 |
| 10:07 AM | $102.26 | Down $ -0.01 | $102.31 | $102.26 | 600 |
| 10:06 AM | $102.27 | Up $0.00 | $102.27 | $102.27 | 100 |
| 10:05 AM | $102.27 | Down $ -0.09 | $102.36 | $102.23 | 1,000 |
| 10:04 AM | $102.36 | Down $ -0.08 | $102.40 | $102.36 | 600 |
| 10:03 AM | $102.44 | Up $0.17 | $102.52 | $102.33 | 2,200 |
| 10:02 AM | $102.27 | Down $ -0.10 | $102.32 | $102.27 | 600 |
| 10:01 AM | $102.37 | Down $ -0.35 | $102.66 | $102.37 | 1,500 |
| 10:00 AM | $102.72 | Up $0.05 | $102.72 | $102.72 | 200 |
| 09:59 AM | $102.67 | Up $0.07 | $102.69 | $102.61 | 1,100 |
| 09:58 AM | $102.60 | Up $0.10 | $102.60 | $102.55 | 200 |
| 09:57 AM | $102.50 | Up $0.26 | $102.50 | $102.27 | 1,800 |
| 09:54 AM | $102.24 | Up $0.04 | $102.24 | $102.13 | 1,200 |
| 09:54 AM | $102.24 | Up $0.00 | $102.24 | $102.13 | 0 |
| 09:54 AM | $102.24 | Up $0.00 | $102.24 | $102.13 | 0 |
| 09:52 AM | $102.20 | Up $0.02 | $102.20 | $102.18 | 500 |
| 09:52 AM | $102.20 | Up $0.00 | $102.20 | $102.18 | 0 |
| 09:51 AM | $102.18 | Down $ -0.17 | $102.31 | $102.18 | 700 |
| 09:50 AM | $102.35 | Up $0.04 | $102.39 | $102.33 | 1,600 |
| 09:49 AM | $102.31 | Down $ -0.03 | $102.31 | $102.24 | 900 |
| 09:48 AM | $102.34 | Down $ -0.01 | $102.40 | $102.31 | 700 |
| 09:47 AM | $102.35 | Down $ -0.06 | $102.39 | $102.34 | 800 |
| 09:46 AM | $102.41 | Up $0.18 | $102.45 | $102.28 | 1,700 |
| 09:45 AM | $102.23 | Up $0.43 | $102.23 | $101.76 | 4,000 |
| 09:43 AM | $101.80 | Down $ -0.16 | $102.03 | $101.80 | 700 |
| 09:43 AM | $101.80 | Up $0.00 | $102.03 | $101.80 | 0 |
| 09:42 AM | $101.96 | Up $0.18 | $101.96 | $101.95 | 500 |
| 09:41 AM | $101.78 | Up $0.00 | $101.78 | $101.78 | 400 |
| 09:40 AM | $101.78 | Up $0.24 | $101.78 | $101.78 | 100 |
| 09:39 AM | $101.54 | Down $ -0.80 | $101.54 | $101.54 | 100 |
| 09:38 AM | $102.34 | Up $0.38 | $102.34 | $102.34 | 100 |
| 09:36 AM | $101.96 | Down $ -1.04 | $102.22 | $101.96 | 1,700 |
| 09:36 AM | $101.96 | Up $0.00 | $102.22 | $101.96 | 0 |
| 09:35 AM | $103.00 | Up $1.25 | $103.00 | $102.57 | 200 |
| 09:33 AM | $101.75 | Up $0.05 | $101.75 | $101.69 | 900 |
| 09:33 AM | $101.75 | Up $0.00 | $101.75 | $101.69 | 0 |
| 09:32 AM | $101.70 | Up $0.01 | $101.70 | $101.70 | 100 |
| 09:31 AM | $101.69 | Down $ -0.01 | $101.69 | $101.69 | 100 |
| 09:30 AM | $101.70 | Down $ -0.24 | $101.70 | $101.57 | 11,200 |
| Previous close | $101.94 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/09/2025 | $105.52 | $103.46 | $105.87 | $103.46 | 701,900 |
| 12/09/2025 | $101.94 | $102.43 | $103.25 | $101.90 | 737,300 |
| 11/09/2025 | $103.95 | $100.71 | $104.31 | $100.52 | 761,600 |
| 10/09/2025 | $96.26 | $95.60 | $96.44 | $95.35 | 315,500 |
| 09/09/2025 | $93.79 | $93.43 | $93.95 | $93.20 | 175,900 |
| 08/09/2025 | $93.72 | $94.26 | $94.26 | $93.58 | 499,500 |
| 05/09/2025 | $94.71 | $94.42 | $95.16 | $94.41 | 216,200 |
| 04/09/2025 | $95.76 | $95.75 | $96.30 | $95.54 | 293,800 |
| 03/09/2025 | $94.21 | $94.48 | $94.49 | $93.93 | 316,600 |
| 02/09/2025 | $93.18 | $92.35 | $93.30 | $92.10 | 362,300 |
| 29/08/2025 | $94.44 | $93.93 | $94.58 | $93.61 | 443,900 |
| 28/08/2025 | $94.28 | $94.24 | $94.84 | $94.02 | 360,000 |
| 27/08/2025 | $93.66 | $93.38 | $93.79 | $93.03 | 950,400 |
| 26/08/2025 | $92.39 | $92.76 | $93.24 | $91.99 | 10,981,500 |
| 25/08/2025 | $92.60 | $93.12 | $93.62 | $92.54 | 328,700 |
| 22/08/2025 | $92.67 | $94.78 | $94.97 | $92.50 | 732,800 |
| 21/08/2025 | $93.60 | $93.89 | $94.16 | $93.57 | 297,400 |
| 20/08/2025 | $93.77 | $95.26 | $95.47 | $93.62 | 708,200 |
| 19/08/2025 | $96.19 | $96.91 | $97.00 | $95.93 | 338,800 |
| 18/08/2025 | $97.14 | $97.33 | $97.35 | $96.57 | 462,000 |
| 15/08/2025 | $95.90 | $94.76 | $95.94 | $94.43 | 392,300 |
| 14/08/2025 | $95.82 | $96.14 | $96.46 | $95.48 | 402,200 |
| 13/08/2025 | $96.51 | $96.46 | $96.86 | $96.14 | 545,200 |
| 12/08/2025 | $97.14 | $97.43 | $97.57 | $96.09 | 547,500 |
| 11/08/2025 | $96.44 | $96.02 | $96.62 | $95.75 | 225,400 |
| 08/08/2025 | $96.57 | $97.44 | $97.45 | $96.27 | 407,400 |
| 07/08/2025 | $96.94 | $96.22 | $97.19 | $95.69 | 766,400 |
| 06/08/2025 | $96.32 | $98.01 | $98.34 | $95.71 | 1,022,500 |
| 05/08/2025 | $97.95 | $98.20 | $98.65 | $97.69 | 740,900 |
| 01/08/2025 | $97.10 | $97.08 | $97.52 | $96.66 | 264,300 |
Graphs are not available, please refer to the detailed table