Find a quote
ATKINSREALIS GROUP INC
90.00 Up 0.01 (0.01 %)
Delayed : 2025/05/29 04:00:07
- Previous close $89.99
- Opening $89.88
- Today High $91.24
- Today Low $89.80
- Price Bid $89.52
- Price Ask $89.52
- 52 Weeks High $91.24
- 52 Weeks Low $48.12
- Size Bid 1
- Size Ask 10
- Volume 556,572
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $90.00 | Up $0.03 | $90.00 | $90.00 | 244,700 |
| 03:59 PM | $89.97 | Down $ -0.03 | $90.02 | $89.94 | 5,200 |
| 03:58 PM | $90.00 | Up $0.02 | $90.00 | $89.97 | 600 |
| 03:57 PM | $89.98 | Up $0.05 | $89.98 | $89.97 | 700 |
| 03:56 PM | $89.93 | Up $0.01 | $89.93 | $89.92 | 600 |
| 03:55 PM | $89.92 | Down $ -0.03 | $89.92 | $89.88 | 2,600 |
| 03:54 PM | $89.95 | Down $ -0.04 | $89.98 | $89.93 | 2,800 |
| 03:53 PM | $89.99 | Up $0.02 | $89.99 | $89.99 | 700 |
| 03:52 PM | $89.97 | Down $ -0.04 | $90.00 | $89.97 | 600 |
| 03:50 PM | $90.01 | Up $0.01 | $90.02 | $89.97 | 3,600 |
| 03:50 PM | $90.01 | Up $0.00 | $90.02 | $89.97 | 0 |
| 03:49 PM | $90.00 | Up $0.00 | $90.00 | $90.00 | 400 |
| 03:48 PM | $90.00 | Up $0.04 | $90.00 | $89.99 | 900 |
| 03:47 PM | $89.96 | Down $ -0.03 | $90.01 | $89.96 | 2,100 |
| 03:46 PM | $89.99 | Up $0.01 | $89.99 | $89.99 | 300 |
| 03:45 PM | $89.98 | Up $0.02 | $89.98 | $89.95 | 800 |
| 03:44 PM | $89.97 | Down $ -0.03 | $89.97 | $89.96 | 600 |
| 03:42 PM | $90.00 | Up $0.05 | $90.02 | $89.98 | 1,400 |
| 03:42 PM | $90.00 | Up $0.00 | $90.02 | $89.98 | 0 |
| 03:41 PM | $89.95 | Down $ -0.05 | $90.00 | $89.95 | 1,000 |
| 03:40 PM | $90.00 | Up $0.05 | $90.01 | $89.97 | 2,800 |
| 03:36 PM | $89.95 | Down $ -0.04 | $89.99 | $89.95 | 2,100 |
| 03:36 PM | $89.95 | Up $0.00 | $89.99 | $89.95 | 0 |
| 03:36 PM | $89.95 | Up $0.00 | $89.99 | $89.95 | 0 |
| 03:36 PM | $89.95 | Up $0.00 | $89.99 | $89.95 | 0 |
| 03:34 PM | $89.99 | Down $ -0.03 | $89.99 | $89.99 | 1,100 |
| 03:34 PM | $89.99 | Up $0.00 | $89.99 | $89.99 | 0 |
| 03:33 PM | $90.02 | Up $0.02 | $90.02 | $90.02 | 100 |
| 03:31 PM | $90.00 | Up $0.01 | $90.01 | $90.00 | 500 |
| 03:31 PM | $90.00 | Up $0.00 | $90.01 | $90.00 | 0 |
| 03:30 PM | $89.99 | Up $0.00 | $90.04 | $89.99 | 200 |
| 03:29 PM | $89.99 | Up $0.00 | $89.99 | $89.99 | 100 |
| 03:28 PM | $89.99 | Up $0.00 | $89.99 | $89.99 | 100 |
| 03:27 PM | $89.99 | Down $ -0.03 | $89.99 | $89.99 | 100 |
| 03:26 PM | $90.02 | Down $ -0.04 | $90.06 | $90.02 | 700 |
| 03:25 PM | $90.06 | Down $ -0.01 | $90.06 | $90.06 | 200 |
| 03:24 PM | $90.07 | Down $ -0.05 | $90.07 | $90.07 | 100 |
| 03:22 PM | $90.12 | Up $0.05 | $90.12 | $90.12 | 600 |
| 03:22 PM | $90.12 | Up $0.00 | $90.12 | $90.12 | 0 |
| 03:18 PM | $90.07 | Down $ -0.08 | $90.16 | $90.07 | 1,300 |
| 03:18 PM | $90.07 | Up $0.00 | $90.16 | $90.07 | 0 |
| 03:18 PM | $90.07 | Up $0.00 | $90.16 | $90.07 | 0 |
| 03:18 PM | $90.07 | Up $0.00 | $90.16 | $90.07 | 0 |
| 03:12 PM | $90.15 | Up $0.00 | $90.15 | $90.15 | 400 |
| 03:12 PM | $90.15 | Up $0.00 | $90.15 | $90.15 | 0 |
| 03:12 PM | $90.15 | Up $0.00 | $90.15 | $90.15 | 0 |
| 03:12 PM | $90.15 | Up $0.00 | $90.15 | $90.15 | 0 |
| 03:12 PM | $90.15 | Up $0.00 | $90.15 | $90.15 | 0 |
| 03:12 PM | $90.15 | Up $0.00 | $90.15 | $90.15 | 0 |
| 03:11 PM | $90.15 | Down $ -0.04 | $90.19 | $90.15 | 1,300 |
| 03:10 PM | $90.19 | Down $ -0.05 | $90.21 | $90.18 | 2,500 |
| 03:08 PM | $90.24 | Up $0.01 | $90.24 | $90.18 | 1,500 |
| 03:08 PM | $90.24 | Up $0.00 | $90.24 | $90.18 | 0 |
| 03:07 PM | $90.23 | Up $0.16 | $90.23 | $90.14 | 1,300 |
| 03:04 PM | $90.07 | Up $0.05 | $90.07 | $90.04 | 500 |
| 03:04 PM | $90.07 | Up $0.00 | $90.07 | $90.04 | 0 |
| 03:04 PM | $90.07 | Up $0.00 | $90.07 | $90.04 | 0 |
| 03:02 PM | $90.02 | Up $0.12 | $90.02 | $90.01 | 500 |
| 03:02 PM | $90.02 | Up $0.00 | $90.02 | $90.01 | 0 |
| 03:00 PM | $89.90 | Down $ -0.06 | $89.96 | $89.90 | 600 |
| 03:00 PM | $89.90 | Up $0.00 | $89.96 | $89.90 | 0 |
| 02:59 PM | $89.96 | Down $ -0.02 | $90.01 | $89.96 | 800 |
| 02:58 PM | $89.98 | Down $ -0.03 | $90.01 | $89.90 | 3,900 |
| 02:57 PM | $90.01 | Down $ -0.03 | $90.01 | $90.01 | 200 |
| 02:56 PM | $90.05 | Up $0.03 | $90.05 | $90.05 | 100 |
| 02:55 PM | $90.01 | Down $ -0.04 | $90.01 | $90.00 | 300 |
| 02:54 PM | $90.05 | Down $ -0.06 | $90.06 | $90.05 | 500 |
| 02:53 PM | $90.11 | Down $ -0.03 | $90.13 | $90.10 | 1,100 |
| 02:52 PM | $90.14 | Up $0.00 | $90.15 | $90.05 | 4,000 |
| 02:51 PM | $90.14 | Down $ -0.09 | $90.22 | $90.14 | 4,800 |
| 02:49 PM | $90.23 | Down $ -0.03 | $90.23 | $90.23 | 100 |
| 02:49 PM | $90.23 | Up $0.00 | $90.23 | $90.23 | 0 |
| 02:47 PM | $90.26 | Up $0.06 | $90.27 | $90.21 | 5,000 |
| 02:47 PM | $90.26 | Up $0.00 | $90.27 | $90.21 | 0 |
| 02:45 PM | $90.20 | Up $0.01 | $90.21 | $90.20 | 500 |
| 02:45 PM | $90.20 | Up $0.00 | $90.21 | $90.20 | 0 |
| 02:44 PM | $90.19 | Up $0.00 | $90.20 | $90.19 | 500 |
| 02:43 PM | $90.19 | Down $ -0.01 | $90.19 | $90.19 | 100 |
| 02:42 PM | $90.20 | Up $0.00 | $90.20 | $90.19 | 400 |
| 02:41 PM | $90.20 | Down $ -0.01 | $90.23 | $90.19 | 3,200 |
| 02:40 PM | $90.21 | Down $ -0.06 | $90.21 | $90.21 | 100 |
| 02:39 PM | $90.27 | Down $ -0.01 | $90.27 | $90.27 | 1,000 |
| 02:38 PM | $90.28 | Down $ -0.06 | $90.28 | $90.28 | 200 |
| 02:37 PM | $90.34 | Down $ -0.11 | $90.42 | $90.34 | 3,200 |
| 02:36 PM | $90.46 | Up $0.02 | $90.46 | $90.43 | 700 |
| 02:35 PM | $90.43 | Down $ -0.03 | $90.48 | $90.43 | 200 |
| 02:34 PM | $90.46 | Down $ -0.02 | $90.46 | $90.43 | 300 |
| 02:33 PM | $90.48 | Up $0.12 | $90.51 | $90.36 | 4,100 |
| 02:25 PM | $90.36 | Up $0.05 | $90.36 | $90.36 | 200 |
| 02:25 PM | $90.36 | Up $0.00 | $90.36 | $90.36 | 0 |
| 02:25 PM | $90.36 | Up $0.00 | $90.36 | $90.36 | 0 |
| 02:25 PM | $90.36 | Up $0.00 | $90.36 | $90.36 | 0 |
| 02:25 PM | $90.36 | Up $0.00 | $90.36 | $90.36 | 0 |
| 02:25 PM | $90.36 | Up $0.00 | $90.36 | $90.36 | 0 |
| 02:25 PM | $90.36 | Up $0.00 | $90.36 | $90.36 | 0 |
| 02:25 PM | $90.36 | Up $0.00 | $90.36 | $90.36 | 0 |
| 02:24 PM | $90.31 | Up $0.03 | $90.31 | $90.31 | 100 |
| 02:22 PM | $90.28 | Up $0.07 | $90.28 | $90.24 | 600 |
| 02:22 PM | $90.28 | Up $0.00 | $90.28 | $90.24 | 0 |
| 02:20 PM | $90.21 | Up $0.00 | $90.24 | $90.21 | 1,100 |
| 02:20 PM | $90.21 | Up $0.00 | $90.24 | $90.21 | 0 |
| 02:17 PM | $90.21 | Down $ -0.03 | $90.24 | $90.13 | 3,200 |
| 02:17 PM | $90.21 | Up $0.00 | $90.24 | $90.13 | 0 |
| 02:17 PM | $90.21 | Up $0.00 | $90.24 | $90.13 | 0 |
| 02:16 PM | $90.24 | Up $0.02 | $90.28 | $90.24 | 2,400 |
| 02:15 PM | $90.22 | Down $ -0.03 | $90.24 | $90.21 | 2,000 |
| 02:14 PM | $90.26 | Down $ -0.02 | $90.26 | $90.26 | 100 |
| 02:12 PM | $90.27 | Down $ -0.07 | $90.31 | $90.26 | 3,000 |
| 02:12 PM | $90.27 | Up $0.00 | $90.31 | $90.26 | 0 |
| 02:11 PM | $90.34 | Down $ -0.03 | $90.37 | $90.34 | 2,300 |
| 02:10 PM | $90.37 | Down $ -0.02 | $90.39 | $90.37 | 200 |
| 02:08 PM | $90.39 | Up $0.00 | $90.40 | $90.39 | 1,600 |
| 02:08 PM | $90.39 | Up $0.00 | $90.40 | $90.39 | 0 |
| 02:07 PM | $90.39 | Up $0.13 | $90.39 | $90.29 | 800 |
| 02:06 PM | $90.27 | Down $ -0.02 | $90.29 | $90.27 | 400 |
| 02:05 PM | $90.28 | Up $0.00 | $90.28 | $90.28 | 200 |
| 02:04 PM | $90.28 | Up $0.06 | $90.28 | $90.27 | 200 |
| 02:00 PM | $90.22 | Down $ -0.06 | $90.23 | $90.22 | 400 |
| 02:00 PM | $90.22 | Up $0.00 | $90.23 | $90.22 | 0 |
| 02:00 PM | $90.22 | Up $0.00 | $90.23 | $90.22 | 0 |
| 02:00 PM | $90.22 | Up $0.00 | $90.23 | $90.22 | 0 |
| 01:58 PM | $90.28 | Up $0.02 | $90.28 | $90.27 | 600 |
| 01:58 PM | $90.28 | Up $0.00 | $90.28 | $90.27 | 0 |
| 01:56 PM | $90.26 | Up $0.02 | $90.26 | $90.23 | 300 |
| 01:56 PM | $90.26 | Up $0.00 | $90.26 | $90.23 | 0 |
| 01:55 PM | $90.24 | Down $ -0.02 | $90.26 | $90.24 | 700 |
| 01:53 PM | $90.26 | Up $0.00 | $90.27 | $90.26 | 400 |
| 01:53 PM | $90.26 | Up $0.00 | $90.27 | $90.26 | 0 |
| 01:52 PM | $90.26 | Down $ -0.01 | $90.28 | $90.22 | 3,400 |
| 01:49 PM | $90.27 | Up $0.06 | $90.27 | $90.20 | 1,800 |
| 01:49 PM | $90.27 | Up $0.00 | $90.27 | $90.20 | 0 |
| 01:49 PM | $90.27 | Up $0.00 | $90.27 | $90.20 | 0 |
| 01:48 PM | $90.21 | Down $ -0.04 | $90.24 | $90.21 | 1,700 |
| 01:40 PM | $90.25 | Up $0.06 | $90.27 | $90.25 | 700 |
| 01:40 PM | $90.25 | Up $0.00 | $90.27 | $90.25 | 0 |
| 01:40 PM | $90.25 | Up $0.00 | $90.27 | $90.25 | 0 |
| 01:40 PM | $90.25 | Up $0.00 | $90.27 | $90.25 | 0 |
| 01:40 PM | $90.25 | Up $0.00 | $90.27 | $90.25 | 0 |
| 01:40 PM | $90.25 | Up $0.00 | $90.27 | $90.25 | 0 |
| 01:40 PM | $90.25 | Up $0.00 | $90.27 | $90.25 | 0 |
| 01:40 PM | $90.25 | Up $0.00 | $90.27 | $90.25 | 0 |
| 01:39 PM | $90.19 | Down $ -0.03 | $90.21 | $90.19 | 200 |
| 01:38 PM | $90.22 | Down $ -0.02 | $90.22 | $90.19 | 1,100 |
| 01:34 PM | $90.24 | Up $0.06 | $90.24 | $90.24 | 200 |
| 01:34 PM | $90.24 | Up $0.00 | $90.24 | $90.24 | 0 |
| 01:34 PM | $90.24 | Up $0.00 | $90.24 | $90.24 | 0 |
| 01:34 PM | $90.24 | Up $0.00 | $90.24 | $90.24 | 0 |
| 01:31 PM | $90.18 | Down $ -0.01 | $90.18 | $90.18 | 100 |
| 01:31 PM | $90.18 | Up $0.00 | $90.18 | $90.18 | 0 |
| 01:31 PM | $90.18 | Up $0.00 | $90.18 | $90.18 | 0 |
| 01:26 PM | $90.19 | Down $ -0.06 | $90.23 | $90.19 | 500 |
| 01:26 PM | $90.19 | Up $0.00 | $90.23 | $90.19 | 0 |
| 01:26 PM | $90.19 | Up $0.00 | $90.23 | $90.19 | 0 |
| 01:26 PM | $90.19 | Up $0.00 | $90.23 | $90.19 | 0 |
| 01:26 PM | $90.19 | Up $0.00 | $90.23 | $90.19 | 0 |
| 01:25 PM | $90.25 | Down $ -0.03 | $90.27 | $90.25 | 1,200 |
| 01:24 PM | $90.28 | Down $ -0.04 | $90.33 | $90.28 | 800 |
| 01:20 PM | $90.32 | Up $0.03 | $90.32 | $90.30 | 300 |
| 01:20 PM | $90.32 | Up $0.00 | $90.32 | $90.30 | 0 |
| 01:20 PM | $90.32 | Up $0.00 | $90.32 | $90.30 | 0 |
| 01:20 PM | $90.32 | Up $0.00 | $90.32 | $90.30 | 0 |
| 01:18 PM | $90.29 | Up $0.00 | $90.29 | $90.29 | 100 |
| 01:18 PM | $90.29 | Up $0.00 | $90.29 | $90.29 | 0 |
| 01:14 PM | $90.29 | Up $0.06 | $90.29 | $90.29 | 100 |
| 01:14 PM | $90.29 | Up $0.00 | $90.29 | $90.29 | 0 |
| 01:14 PM | $90.29 | Up $0.00 | $90.29 | $90.29 | 0 |
| 01:14 PM | $90.29 | Up $0.00 | $90.29 | $90.29 | 0 |
| 01:10 PM | $90.23 | Down $ -0.01 | $90.24 | $90.23 | 400 |
| 01:10 PM | $90.23 | Up $0.00 | $90.24 | $90.23 | 0 |
| 01:10 PM | $90.23 | Up $0.00 | $90.24 | $90.23 | 0 |
| 01:10 PM | $90.23 | Up $0.00 | $90.24 | $90.23 | 0 |
| 01:09 PM | $90.24 | Down $ -0.10 | $90.27 | $90.24 | 700 |
| 01:07 PM | $90.34 | Up $0.04 | $90.34 | $90.33 | 500 |
| 01:07 PM | $90.34 | Up $0.00 | $90.34 | $90.33 | 0 |
| 01:06 PM | $90.30 | Up $0.05 | $90.30 | $90.30 | 100 |
| 01:04 PM | $90.25 | Down $ -0.05 | $90.26 | $90.23 | 900 |
| 01:04 PM | $90.25 | Up $0.00 | $90.26 | $90.23 | 0 |
| 01:03 PM | $90.30 | Up $0.02 | $90.30 | $90.30 | 100 |
| 01:02 PM | $90.28 | Up $0.03 | $90.28 | $90.28 | 100 |
| 01:01 PM | $90.25 | Down $ -0.15 | $90.41 | $90.25 | 6,400 |
| 01:00 PM | $90.40 | Up $0.02 | $90.40 | $90.40 | 300 |
| 12:56 PM | $90.38 | Up $0.01 | $90.38 | $90.38 | 300 |
| 12:56 PM | $90.38 | Up $0.00 | $90.38 | $90.38 | 0 |
| 12:56 PM | $90.38 | Up $0.00 | $90.38 | $90.38 | 0 |
| 12:56 PM | $90.38 | Up $0.00 | $90.38 | $90.38 | 0 |
| 12:48 PM | $90.37 | Down $ -0.03 | $90.37 | $90.37 | 100 |
| 12:48 PM | $90.37 | Up $0.00 | $90.37 | $90.37 | 0 |
| 12:48 PM | $90.37 | Up $0.00 | $90.37 | $90.37 | 0 |
| 12:48 PM | $90.37 | Up $0.00 | $90.37 | $90.37 | 0 |
| 12:48 PM | $90.37 | Up $0.00 | $90.37 | $90.37 | 0 |
| 12:48 PM | $90.37 | Up $0.00 | $90.37 | $90.37 | 0 |
| 12:48 PM | $90.37 | Up $0.00 | $90.37 | $90.37 | 0 |
| 12:48 PM | $90.37 | Up $0.00 | $90.37 | $90.37 | 0 |
| 12:47 PM | $90.40 | Up $0.01 | $90.40 | $90.40 | 300 |
| 12:46 PM | $90.39 | Up $0.04 | $90.39 | $90.38 | 400 |
| 12:45 PM | $90.35 | Down $ -0.12 | $90.41 | $90.35 | 1,600 |
| 12:44 PM | $90.47 | Up $0.07 | $90.47 | $90.47 | 300 |
| 12:40 PM | $90.40 | Down $ -0.03 | $90.41 | $90.40 | 300 |
| 12:40 PM | $90.40 | Up $0.00 | $90.41 | $90.40 | 0 |
| 12:40 PM | $90.40 | Up $0.00 | $90.41 | $90.40 | 0 |
| 12:40 PM | $90.40 | Up $0.00 | $90.41 | $90.40 | 0 |
| 12:36 PM | $90.43 | Up $0.04 | $90.43 | $90.43 | 200 |
| 12:36 PM | $90.43 | Up $0.00 | $90.43 | $90.43 | 0 |
| 12:36 PM | $90.43 | Up $0.00 | $90.43 | $90.43 | 0 |
| 12:36 PM | $90.43 | Up $0.00 | $90.43 | $90.43 | 0 |
| 12:32 PM | $90.39 | Down $ -0.03 | $90.41 | $90.34 | 2,100 |
| 12:32 PM | $90.39 | Up $0.00 | $90.41 | $90.34 | 0 |
| 12:32 PM | $90.39 | Up $0.00 | $90.41 | $90.34 | 0 |
| 12:32 PM | $90.39 | Up $0.00 | $90.41 | $90.34 | 0 |
| 12:26 PM | $90.42 | Up $0.07 | $90.42 | $90.41 | 200 |
| 12:26 PM | $90.42 | Up $0.00 | $90.42 | $90.41 | 0 |
| 12:26 PM | $90.42 | Up $0.00 | $90.42 | $90.41 | 0 |
| 12:26 PM | $90.42 | Up $0.00 | $90.42 | $90.41 | 0 |
| 12:26 PM | $90.42 | Up $0.00 | $90.42 | $90.41 | 0 |
| 12:26 PM | $90.42 | Up $0.00 | $90.42 | $90.41 | 0 |
| 12:23 PM | $90.35 | Up $0.05 | $90.35 | $90.35 | 200 |
| 12:23 PM | $90.35 | Up $0.00 | $90.35 | $90.35 | 0 |
| 12:23 PM | $90.35 | Up $0.00 | $90.35 | $90.35 | 0 |
| 12:20 PM | $90.30 | Down $ -0.10 | $90.39 | $90.30 | 1,100 |
| 12:20 PM | $90.30 | Up $0.00 | $90.39 | $90.30 | 0 |
| 12:20 PM | $90.30 | Up $0.00 | $90.39 | $90.30 | 0 |
| 12:18 PM | $90.40 | Up $0.06 | $90.45 | $90.39 | 1,000 |
| 12:18 PM | $90.40 | Up $0.00 | $90.45 | $90.39 | 0 |
| 12:17 PM | $90.34 | Up $0.00 | $90.34 | $90.30 | 300 |
| 12:16 PM | $90.34 | Down $ -0.09 | $90.38 | $90.34 | 800 |
| 12:11 PM | $90.43 | Up $0.06 | $90.43 | $90.39 | 500 |
| 12:11 PM | $90.43 | Up $0.00 | $90.43 | $90.39 | 0 |
| 12:11 PM | $90.43 | Up $0.00 | $90.43 | $90.39 | 0 |
| 12:11 PM | $90.43 | Up $0.00 | $90.43 | $90.39 | 0 |
| 12:11 PM | $90.43 | Up $0.00 | $90.43 | $90.39 | 0 |
| 12:10 PM | $90.37 | Down $ -0.09 | $90.42 | $90.37 | 1,900 |
| 12:09 PM | $90.46 | Down $ -0.02 | $90.54 | $90.46 | 2,000 |
| 12:07 PM | $90.48 | Up $0.04 | $90.48 | $90.47 | 200 |
| 12:07 PM | $90.48 | Up $0.00 | $90.48 | $90.47 | 0 |
| 12:06 PM | $90.44 | Down $ -0.04 | $90.44 | $90.44 | 100 |
| 12:04 PM | $90.48 | Up $0.01 | $90.48 | $90.48 | 200 |
| 12:04 PM | $90.48 | Up $0.00 | $90.48 | $90.48 | 0 |
| 12:03 PM | $90.47 | Up $0.09 | $90.47 | $90.47 | 100 |
| 12:01 PM | $90.38 | Down $ -0.01 | $90.38 | $90.38 | 200 |
| 12:01 PM | $90.38 | Up $0.00 | $90.38 | $90.38 | 0 |
| 11:59 AM | $90.39 | Down $ -0.06 | $90.39 | $90.39 | 100 |
| 11:59 AM | $90.39 | Up $0.00 | $90.39 | $90.39 | 0 |
| 11:58 AM | $90.45 | Up $0.00 | $90.45 | $90.42 | 700 |
| 11:56 AM | $90.45 | Down $ -0.02 | $90.45 | $90.45 | 200 |
| 11:56 AM | $90.45 | Up $0.00 | $90.45 | $90.45 | 0 |
| 11:55 AM | $90.47 | Down $ -0.03 | $90.51 | $90.47 | 2,300 |
| 11:54 AM | $90.51 | Up $0.00 | $90.51 | $90.51 | 200 |
| 11:52 AM | $90.50 | Up $0.00 | $90.50 | $90.50 | 300 |
| 11:52 AM | $90.50 | Up $0.00 | $90.50 | $90.50 | 0 |
| 11:49 AM | $90.50 | Up $0.06 | $90.50 | $90.41 | 2,500 |
| 11:49 AM | $90.50 | Up $0.00 | $90.50 | $90.41 | 0 |
| 11:49 AM | $90.50 | Up $0.00 | $90.50 | $90.41 | 0 |
| 11:41 AM | $90.44 | Down $ -0.03 | $90.52 | $90.44 | 1,700 |
| 11:41 AM | $90.44 | Up $0.00 | $90.52 | $90.44 | 0 |
| 11:41 AM | $90.44 | Up $0.00 | $90.52 | $90.44 | 0 |
| 11:41 AM | $90.44 | Up $0.00 | $90.52 | $90.44 | 0 |
| 11:41 AM | $90.44 | Up $0.00 | $90.52 | $90.44 | 0 |
| 11:41 AM | $90.44 | Up $0.00 | $90.52 | $90.44 | 0 |
| 11:41 AM | $90.44 | Up $0.00 | $90.52 | $90.44 | 0 |
| 11:41 AM | $90.44 | Up $0.00 | $90.52 | $90.44 | 0 |
| 11:40 AM | $90.47 | Up $0.11 | $90.47 | $90.39 | 1,300 |
| 11:39 AM | $90.36 | Up $0.04 | $90.36 | $90.36 | 100 |
| 11:38 AM | $90.32 | Down $ -0.01 | $90.32 | $90.32 | 100 |
| 11:36 AM | $90.33 | Up $0.01 | $90.39 | $90.33 | 1,100 |
| 11:36 AM | $90.33 | Up $0.00 | $90.39 | $90.33 | 0 |
| 11:33 AM | $90.32 | Down $ -0.02 | $90.32 | $90.32 | 100 |
| 11:33 AM | $90.32 | Up $0.00 | $90.32 | $90.32 | 0 |
| 11:33 AM | $90.32 | Up $0.00 | $90.32 | $90.32 | 0 |
| 11:29 AM | $90.34 | Down $ -0.01 | $90.34 | $90.34 | 800 |
| 11:29 AM | $90.34 | Up $0.00 | $90.34 | $90.34 | 0 |
| 11:29 AM | $90.34 | Up $0.00 | $90.34 | $90.34 | 0 |
| 11:29 AM | $90.34 | Up $0.00 | $90.34 | $90.34 | 0 |
| 11:28 AM | $90.35 | Down $ -0.05 | $90.38 | $90.35 | 300 |
| 11:26 AM | $90.40 | Down $ -0.04 | $90.40 | $90.40 | 300 |
| 11:26 AM | $90.40 | Up $0.00 | $90.40 | $90.40 | 0 |
| 11:25 AM | $90.44 | Up $0.04 | $90.44 | $90.29 | 1,500 |
| 11:24 AM | $90.40 | Down $ -0.03 | $90.41 | $90.39 | 1,200 |
| 11:23 AM | $90.43 | Down $ -0.01 | $90.43 | $90.43 | 100 |
| 11:22 AM | $90.45 | Up $0.00 | $90.45 | $90.45 | 100 |
| 11:20 AM | $90.44 | Up $0.18 | $90.44 | $90.37 | 1,200 |
| 11:20 AM | $90.44 | Up $0.00 | $90.44 | $90.37 | 0 |
| 11:17 AM | $90.26 | Down $ -0.02 | $90.27 | $90.26 | 300 |
| 11:17 AM | $90.26 | Up $0.00 | $90.27 | $90.26 | 0 |
| 11:17 AM | $90.26 | Up $0.00 | $90.27 | $90.26 | 0 |
| 11:16 AM | $90.28 | Down $ -0.01 | $90.29 | $90.28 | 400 |
| 11:14 AM | $90.29 | Down $ -0.04 | $90.36 | $90.29 | 1,000 |
| 11:14 AM | $90.29 | Up $0.00 | $90.36 | $90.29 | 0 |
| 11:13 AM | $90.33 | Up $0.09 | $90.33 | $90.32 | 700 |
| 11:11 AM | $90.24 | Up $0.00 | $90.26 | $90.24 | 400 |
| 11:11 AM | $90.24 | Up $0.00 | $90.26 | $90.24 | 0 |
| 11:09 AM | $90.24 | Down $ -0.09 | $90.30 | $90.24 | 500 |
| 11:09 AM | $90.24 | Up $0.00 | $90.30 | $90.24 | 0 |
| 11:07 AM | $90.33 | Down $ -0.09 | $90.43 | $90.33 | 1,000 |
| 11:07 AM | $90.33 | Up $0.00 | $90.43 | $90.33 | 0 |
| 11:06 AM | $90.42 | Down $ -0.09 | $90.51 | $90.42 | 2,200 |
| 11:05 AM | $90.51 | Up $0.02 | $90.51 | $90.51 | 100 |
| 11:04 AM | $90.49 | Up $0.03 | $90.50 | $90.43 | 2,600 |
| 11:01 AM | $90.46 | Up $0.02 | $90.46 | $90.41 | 600 |
| 11:01 AM | $90.46 | Up $0.00 | $90.46 | $90.41 | 0 |
| 11:01 AM | $90.46 | Up $0.00 | $90.46 | $90.41 | 0 |
| 10:59 AM | $90.45 | Down $ -0.01 | $90.45 | $90.41 | 1,400 |
| 10:59 AM | $90.45 | Up $0.00 | $90.45 | $90.41 | 0 |
| 10:57 AM | $90.45 | Up $0.03 | $90.45 | $90.45 | 100 |
| 10:57 AM | $90.45 | Up $0.00 | $90.45 | $90.45 | 0 |
| 10:56 AM | $90.42 | Down $ -0.02 | $90.42 | $90.34 | 1,400 |
| 10:55 AM | $90.44 | Up $0.05 | $90.44 | $90.35 | 600 |
| 10:54 AM | $90.39 | Up $0.08 | $90.39 | $90.35 | 300 |
| 10:53 AM | $90.31 | Up $0.08 | $90.31 | $90.30 | 200 |
| 10:52 AM | $90.23 | Up $0.07 | $90.23 | $90.21 | 900 |
| 10:51 AM | $90.16 | Down $ -0.02 | $90.20 | $90.16 | 1,200 |
| 10:49 AM | $90.18 | Down $ -0.05 | $90.18 | $90.18 | 200 |
| 10:49 AM | $90.18 | Up $0.00 | $90.18 | $90.18 | 0 |
| 10:47 AM | $90.23 | Up $0.00 | $90.23 | $90.23 | 200 |
| 10:47 AM | $90.23 | Up $0.00 | $90.23 | $90.23 | 0 |
| 10:46 AM | $90.23 | Down $ -0.05 | $90.30 | $90.23 | 1,500 |
| 10:45 AM | $90.29 | Down $ -0.05 | $90.30 | $90.29 | 500 |
| 10:43 AM | $90.33 | Down $ -0.05 | $90.37 | $90.33 | 2,200 |
| 10:43 AM | $90.33 | Up $0.00 | $90.37 | $90.33 | 0 |
| 10:42 AM | $90.38 | Up $0.13 | $90.38 | $90.31 | 600 |
| 10:41 AM | $90.25 | Up $0.08 | $90.25 | $90.22 | 300 |
| 10:40 AM | $90.18 | Up $0.02 | $90.21 | $90.18 | 600 |
| 10:38 AM | $90.16 | Down $ -0.13 | $90.23 | $90.13 | 2,200 |
| 10:38 AM | $90.16 | Up $0.00 | $90.23 | $90.13 | 0 |
| 10:37 AM | $90.28 | Down $ -0.12 | $90.39 | $90.28 | 1,400 |
| 10:36 AM | $90.40 | Up $0.02 | $90.40 | $90.40 | 100 |
| 10:35 AM | $90.38 | Down $ -0.11 | $90.48 | $90.38 | 1,300 |
| 10:34 AM | $90.49 | Down $ -0.08 | $90.56 | $90.49 | 3,800 |
| 10:33 AM | $90.57 | Up $0.07 | $90.57 | $90.55 | 500 |
| 10:32 AM | $90.50 | Down $ -0.01 | $90.54 | $90.50 | 1,200 |
| 10:30 AM | $90.51 | Up $0.05 | $90.51 | $90.46 | 1,800 |
| 10:30 AM | $90.51 | Up $0.00 | $90.51 | $90.46 | 0 |
| 10:27 AM | $90.46 | Up $0.06 | $90.47 | $90.40 | 2,100 |
| 10:27 AM | $90.46 | Up $0.00 | $90.47 | $90.40 | 0 |
| 10:27 AM | $90.46 | Up $0.00 | $90.47 | $90.40 | 0 |
| 10:26 AM | $90.40 | Up $0.00 | $90.40 | $90.40 | 300 |
| 10:25 AM | $90.40 | Down $ -0.07 | $90.44 | $90.40 | 800 |
| 10:24 AM | $90.47 | Down $ -0.02 | $90.47 | $90.45 | 1,900 |
| 10:23 AM | $90.49 | Down $ -0.03 | $90.51 | $90.48 | 1,800 |
| 10:22 AM | $90.52 | Up $0.20 | $90.52 | $90.40 | 1,000 |
| 10:21 AM | $90.32 | Down $ -0.07 | $90.38 | $90.32 | 1,300 |
| 10:20 AM | $90.39 | Down $ -0.01 | $90.39 | $90.39 | 100 |
| 10:18 AM | $90.40 | Down $ -0.10 | $90.50 | $90.40 | 800 |
| 10:18 AM | $90.40 | Up $0.00 | $90.50 | $90.40 | 0 |
| 10:17 AM | $90.50 | Up $0.11 | $90.56 | $90.44 | 4,000 |
| 10:16 AM | $90.39 | Down $ -0.09 | $90.43 | $90.38 | 1,400 |
| 10:15 AM | $90.48 | Up $0.02 | $90.55 | $90.45 | 4,200 |
| 10:14 AM | $90.46 | Down $ -0.04 | $90.49 | $90.46 | 1,200 |
| 10:13 AM | $90.50 | Down $ -0.11 | $90.62 | $90.50 | 2,100 |
| 10:11 AM | $90.61 | Up $0.02 | $90.66 | $90.59 | 2,600 |
| 10:11 AM | $90.61 | Up $0.00 | $90.66 | $90.59 | 0 |
| 10:10 AM | $90.59 | Down $ -0.07 | $90.64 | $90.59 | 1,700 |
| 10:08 AM | $90.66 | Up $0.02 | $90.66 | $90.66 | 200 |
| 10:08 AM | $90.66 | Up $0.00 | $90.66 | $90.66 | 0 |
| 10:05 AM | $90.64 | Up $0.15 | $90.64 | $90.53 | 600 |
| 10:05 AM | $90.64 | Up $0.00 | $90.64 | $90.53 | 0 |
| 10:05 AM | $90.64 | Up $0.00 | $90.64 | $90.53 | 0 |
| 10:04 AM | $90.49 | Up $0.06 | $90.49 | $90.48 | 500 |
| 10:03 AM | $90.43 | Down $ -0.10 | $90.50 | $90.43 | 1,200 |
| 10:01 AM | $90.53 | Up $0.04 | $90.54 | $90.48 | 900 |
| 10:01 AM | $90.53 | Up $0.00 | $90.54 | $90.48 | 0 |
| 10:00 AM | $90.49 | Up $0.23 | $90.56 | $90.29 | 2,900 |
| 09:59 AM | $90.26 | Up $0.00 | $90.35 | $90.26 | 1,600 |
| 09:58 AM | $90.26 | Up $0.04 | $90.32 | $90.26 | 300 |
| 09:57 AM | $90.22 | Down $ -0.12 | $90.35 | $90.21 | 2,700 |
| 09:56 AM | $90.34 | Up $0.09 | $90.41 | $90.24 | 4,400 |
| 09:55 AM | $90.25 | Down $ -0.15 | $90.42 | $90.25 | 1,100 |
| 09:54 AM | $90.40 | Up $0.12 | $90.40 | $90.30 | 600 |
| 09:53 AM | $90.28 | Up $0.15 | $90.28 | $90.11 | 1,000 |
| 09:52 AM | $90.13 | Down $ -0.07 | $90.29 | $90.01 | 2,800 |
| 09:51 AM | $90.20 | Up $0.02 | $90.25 | $90.20 | 1,200 |
| 09:50 AM | $90.18 | Down $ -0.17 | $90.28 | $90.18 | 1,800 |
| 09:49 AM | $90.35 | Down $ -0.34 | $90.72 | $90.35 | 3,500 |
| 09:48 AM | $90.69 | Down $ -0.07 | $90.80 | $90.69 | 900 |
| 09:47 AM | $90.76 | Up $0.13 | $90.76 | $90.55 | 2,900 |
| 09:46 AM | $90.63 | Down $ -0.14 | $90.81 | $90.63 | 4,000 |
| 09:45 AM | $90.77 | Down $ -0.05 | $90.88 | $90.65 | 2,600 |
| 09:43 AM | $90.82 | Up $0.16 | $90.82 | $90.82 | 100 |
| 09:43 AM | $90.82 | Up $0.00 | $90.82 | $90.82 | 0 |
| 09:42 AM | $90.66 | Up $0.00 | $90.66 | $90.66 | 200 |
| 09:41 AM | $90.66 | Up $0.00 | $90.66 | $90.54 | 3,000 |
| 09:40 AM | $90.66 | Up $0.13 | $90.66 | $90.55 | 2,200 |
| 09:39 AM | $90.53 | Down $ -0.23 | $90.60 | $90.47 | 500 |
| 09:38 AM | $90.76 | Down $ -0.19 | $90.98 | $90.29 | 6,400 |
| 09:37 AM | $90.95 | Down $ -0.18 | $90.96 | $90.74 | 700 |
| 09:36 AM | $91.13 | Up $0.00 | $91.13 | $91.13 | 100 |
| 09:33 AM | $91.13 | Down $ -0.11 | $91.13 | $91.12 | 600 |
| 09:33 AM | $91.13 | Up $0.00 | $91.13 | $91.12 | 0 |
| 09:33 AM | $91.13 | Up $0.00 | $91.13 | $91.12 | 0 |
| 09:32 AM | $91.24 | Up $0.09 | $91.24 | $91.24 | 200 |
| 09:31 AM | $91.15 | Up $0.69 | $91.15 | $90.78 | 6,800 |
| 09:30 AM | $90.46 | Up $0.47 | $90.77 | $89.80 | 6,500 |
| Previous close | $89.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/05/2025 | $90.00 | $90.38 | $90.54 | $89.88 | 406,600 |
| 27/05/2025 | $89.99 | $90.67 | $90.78 | $89.84 | 451,100 |
| 26/05/2025 | $91.00 | $90.35 | $91.18 | $90.19 | 191,800 |
| 23/05/2025 | $90.17 | $88.48 | $90.17 | $88.45 | 671,800 |
| 22/05/2025 | $86.73 | $86.68 | $87.54 | $86.59 | 301,900 |
| 21/05/2025 | $86.32 | $87.96 | $88.05 | $86.12 | 297,400 |
| 20/05/2025 | $87.25 | $88.38 | $89.07 | $87.07 | 621,700 |
| 16/05/2025 | $88.16 | $86.07 | $88.40 | $85.85 | 577,200 |
| 15/05/2025 | $84.25 | $86.22 | $86.89 | $83.97 | 809,100 |
| 14/05/2025 | $75.95 | $75.90 | $76.51 | $75.77 | 563,000 |
| 13/05/2025 | $74.61 | $75.18 | $75.36 | $74.49 | 496,000 |
| 12/05/2025 | $74.40 | $73.88 | $74.44 | $73.82 | 290,400 |
| 09/05/2025 | $73.55 | $73.80 | $73.93 | $72.86 | 347,600 |
| 08/05/2025 | $74.22 | $74.27 | $74.75 | $73.76 | 250,600 |
| 07/05/2025 | $72.25 | $72.55 | $72.69 | $71.62 | 313,500 |
| 06/05/2025 | $71.21 | $70.83 | $71.58 | $70.83 | 256,900 |
| 05/05/2025 | $70.58 | $70.48 | $71.14 | $70.21 | 185,300 |
| 02/05/2025 | $70.56 | $70.11 | $71.55 | $70.11 | 341,900 |
| 01/05/2025 | $70.00 | $68.79 | $70.49 | $68.57 | 210,800 |
| 30/04/2025 | $68.27 | $67.10 | $68.67 | $66.76 | 346,800 |
| 29/04/2025 | $68.05 | $67.93 | $68.33 | $67.81 | 171,600 |
| 28/04/2025 | $67.37 | $67.58 | $67.58 | $67.02 | 309,700 |
| 25/04/2025 | $66.85 | $67.79 | $67.80 | $66.76 | 235,200 |
| 24/04/2025 | $68.45 | $68.27 | $68.67 | $68.20 | 251,300 |
| 23/04/2025 | $68.09 | $68.81 | $69.55 | $67.99 | 267,200 |
| 22/04/2025 | $66.60 | $67.20 | $67.41 | $66.45 | 224,300 |
| 21/04/2025 | $66.21 | $66.16 | $66.44 | $64.92 | 273,100 |
| 17/04/2025 | $68.32 | $68.94 | $69.07 | $68.14 | 212,200 |
| 16/04/2025 | $69.52 | $69.33 | $69.98 | $68.87 | 461,200 |
| 15/04/2025 | $68.97 | $69.30 | $69.47 | $68.53 | 341,200 |
Graphs are not available, please refer to the detailed table