Find a quote
ATKINSREALIS GROUP INC
95.51 Up 1.65 (1.73 %)
Delayed : 2025/06/30 17:40:00
- Previous close $93.86
- Opening $93.61
- Today High $95.71
- Today Low $93.60
- Price Bid $95.22
- Price Ask $95.22
- 52 Weeks High $95.85
- 52 Weeks Low $48.12
- Size Bid 2
- Size Ask 6
- Volume 346,196
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $95.51 | Up $0.05 | $95.51 | $95.51 | 55,500 |
| 03:59 PM | $95.46 | Up $0.06 | $95.54 | $95.38 | 4,900 |
| 03:58 PM | $95.40 | Down $ -0.05 | $95.45 | $95.38 | 3,300 |
| 03:57 PM | $95.45 | Up $0.04 | $95.45 | $95.38 | 1,700 |
| 03:56 PM | $95.41 | Down $ -0.03 | $95.41 | $95.41 | 1,100 |
| 03:55 PM | $95.44 | Down $ -0.02 | $95.48 | $95.37 | 5,900 |
| 03:54 PM | $95.46 | Up $0.03 | $95.46 | $95.42 | 1,600 |
| 03:53 PM | $95.43 | Up $0.01 | $95.46 | $95.41 | 1,700 |
| 03:52 PM | $95.42 | Up $0.00 | $95.45 | $95.41 | 600 |
| 03:51 PM | $95.42 | Down $ -0.06 | $95.48 | $95.42 | 1,100 |
| 03:50 PM | $95.48 | Down $ -0.01 | $95.50 | $95.43 | 8,700 |
| 03:49 PM | $95.49 | Down $ -0.01 | $95.50 | $95.49 | 1,800 |
| 03:48 PM | $95.50 | Down $ -0.02 | $95.50 | $95.50 | 600 |
| 03:47 PM | $95.52 | Up $0.03 | $95.52 | $95.50 | 200 |
| 03:46 PM | $95.49 | Up $0.00 | $95.55 | $95.49 | 800 |
| 03:45 PM | $95.49 | Down $ -0.05 | $95.54 | $95.49 | 500 |
| 03:44 PM | $95.54 | Down $ -0.03 | $95.54 | $95.54 | 300 |
| 03:42 PM | $95.57 | Down $ -0.03 | $95.61 | $95.57 | 1,800 |
| 03:42 PM | $95.57 | Up $0.00 | $95.61 | $95.57 | 0 |
| 03:41 PM | $95.60 | Up $0.06 | $95.64 | $95.56 | 3,800 |
| 03:39 PM | $95.54 | Up $0.00 | $95.56 | $95.54 | 1,500 |
| 03:39 PM | $95.54 | Up $0.00 | $95.56 | $95.54 | 0 |
| 03:38 PM | $95.54 | Down $ -0.02 | $95.54 | $95.53 | 300 |
| 03:35 PM | $95.56 | Up $0.05 | $95.56 | $95.52 | 400 |
| 03:35 PM | $95.56 | Up $0.00 | $95.56 | $95.52 | 0 |
| 03:35 PM | $95.56 | Up $0.00 | $95.56 | $95.52 | 0 |
| 03:34 PM | $95.51 | Down $ -0.05 | $95.53 | $95.48 | 8,500 |
| 03:33 PM | $95.56 | Down $ -0.02 | $95.58 | $95.56 | 600 |
| 03:32 PM | $95.58 | Down $ -0.02 | $95.60 | $95.58 | 400 |
| 03:31 PM | $95.60 | Down $ -0.10 | $95.71 | $95.60 | 2,000 |
| 03:30 PM | $95.70 | Up $0.25 | $95.70 | $95.45 | 13,000 |
| 03:29 PM | $95.45 | Down $ -0.02 | $95.45 | $95.45 | 200 |
| 03:28 PM | $95.47 | Up $0.05 | $95.47 | $95.42 | 800 |
| 03:27 PM | $95.42 | Down $ -0.02 | $95.45 | $95.41 | 1,000 |
| 03:26 PM | $95.44 | Up $0.10 | $95.44 | $95.39 | 1,000 |
| 03:25 PM | $95.34 | Up $0.00 | $95.34 | $95.34 | 100 |
| 03:24 PM | $95.34 | Down $ -0.03 | $95.35 | $95.34 | 800 |
| 03:23 PM | $95.38 | Up $0.02 | $95.38 | $95.38 | 100 |
| 03:21 PM | $95.36 | Down $ -0.01 | $95.37 | $95.36 | 200 |
| 03:21 PM | $95.36 | Up $0.00 | $95.37 | $95.36 | 0 |
| 03:20 PM | $95.37 | Up $0.05 | $95.37 | $95.37 | 700 |
| 03:18 PM | $95.32 | Down $ -0.03 | $95.32 | $95.32 | 100 |
| 03:18 PM | $95.32 | Up $0.00 | $95.32 | $95.32 | 0 |
| 03:17 PM | $95.35 | Down $ -0.02 | $95.37 | $95.35 | 800 |
| 03:15 PM | $95.37 | Down $ -0.03 | $95.43 | $95.37 | 2,400 |
| 03:15 PM | $95.37 | Up $0.00 | $95.43 | $95.37 | 0 |
| 03:14 PM | $95.40 | Up $0.04 | $95.40 | $95.40 | 400 |
| 03:13 PM | $95.36 | Up $0.03 | $95.36 | $95.36 | 500 |
| 03:10 PM | $95.33 | Up $0.05 | $95.33 | $95.32 | 700 |
| 03:10 PM | $95.33 | Up $0.00 | $95.33 | $95.32 | 0 |
| 03:10 PM | $95.33 | Up $0.00 | $95.33 | $95.32 | 0 |
| 03:09 PM | $95.28 | Up $0.00 | $95.28 | $95.28 | 100 |
| 03:08 PM | $95.28 | Down $ -0.02 | $95.28 | $95.28 | 200 |
| 03:07 PM | $95.30 | Down $ -0.09 | $95.42 | $95.30 | 2,400 |
| 03:06 PM | $95.39 | Down $ -0.01 | $95.39 | $95.39 | 100 |
| 03:04 PM | $95.40 | Up $0.01 | $95.40 | $95.40 | 400 |
| 03:04 PM | $95.40 | Up $0.00 | $95.40 | $95.40 | 0 |
| 03:01 PM | $95.39 | Up $0.02 | $95.39 | $95.39 | 100 |
| 03:01 PM | $95.39 | Up $0.00 | $95.39 | $95.39 | 0 |
| 03:01 PM | $95.39 | Up $0.00 | $95.39 | $95.39 | 0 |
| 03:00 PM | $95.37 | Up $0.04 | $95.37 | $95.35 | 400 |
| 02:59 PM | $95.33 | Down $ -0.10 | $95.50 | $95.33 | 9,500 |
| 02:55 PM | $95.43 | Down $ -0.01 | $95.43 | $95.43 | 100 |
| 02:55 PM | $95.43 | Up $0.00 | $95.43 | $95.43 | 0 |
| 02:55 PM | $95.43 | Up $0.00 | $95.43 | $95.43 | 0 |
| 02:55 PM | $95.43 | Up $0.00 | $95.43 | $95.43 | 0 |
| 02:54 PM | $95.44 | Up $0.06 | $95.44 | $95.39 | 3,400 |
| 02:53 PM | $95.38 | Down $ -0.03 | $95.38 | $95.38 | 200 |
| 02:52 PM | $95.40 | Up $0.05 | $95.40 | $95.39 | 1,300 |
| 02:51 PM | $95.35 | Up $0.00 | $95.37 | $95.35 | 600 |
| 02:50 PM | $95.35 | Down $ -0.01 | $95.37 | $95.35 | 400 |
| 02:49 PM | $95.36 | Down $ -0.02 | $95.38 | $95.36 | 1,800 |
| 02:47 PM | $95.38 | Up $0.00 | $95.38 | $95.38 | 600 |
| 02:47 PM | $95.38 | Up $0.00 | $95.38 | $95.38 | 0 |
| 02:46 PM | $95.38 | Up $0.02 | $95.45 | $95.38 | 1,300 |
| 02:42 PM | $95.36 | Down $ -0.04 | $95.36 | $95.36 | 500 |
| 02:42 PM | $95.36 | Up $0.00 | $95.36 | $95.36 | 0 |
| 02:42 PM | $95.36 | Up $0.00 | $95.36 | $95.36 | 0 |
| 02:42 PM | $95.36 | Up $0.00 | $95.36 | $95.36 | 0 |
| 02:41 PM | $95.40 | Up $0.05 | $95.40 | $95.40 | 100 |
| 02:40 PM | $95.35 | Down $ -0.06 | $95.36 | $95.29 | 3,300 |
| 02:39 PM | $95.41 | Up $0.01 | $95.41 | $95.41 | 200 |
| 02:37 PM | $95.40 | Down $ -0.01 | $95.40 | $95.40 | 100 |
| 02:37 PM | $95.40 | Up $0.00 | $95.40 | $95.40 | 0 |
| 02:35 PM | $95.41 | Up $0.02 | $95.41 | $95.37 | 1,100 |
| 02:35 PM | $95.41 | Up $0.00 | $95.41 | $95.37 | 0 |
| 02:34 PM | $95.39 | Up $0.13 | $95.40 | $95.34 | 600 |
| 02:32 PM | $95.26 | Up $0.04 | $95.26 | $95.24 | 1,100 |
| 02:32 PM | $95.26 | Up $0.00 | $95.26 | $95.24 | 0 |
| 02:31 PM | $95.22 | Down $ -0.01 | $95.22 | $95.22 | 100 |
| 02:28 PM | $95.23 | Down $ -0.02 | $95.23 | $95.23 | 500 |
| 02:28 PM | $95.23 | Up $0.00 | $95.23 | $95.23 | 0 |
| 02:28 PM | $95.23 | Up $0.00 | $95.23 | $95.23 | 0 |
| 02:26 PM | $95.25 | Down $ -0.18 | $95.50 | $95.25 | 15,600 |
| 02:26 PM | $95.25 | Up $0.00 | $95.50 | $95.25 | 0 |
| 02:22 PM | $95.43 | Up $0.06 | $95.43 | $95.42 | 400 |
| 02:22 PM | $95.43 | Up $0.00 | $95.43 | $95.42 | 0 |
| 02:22 PM | $95.43 | Up $0.00 | $95.43 | $95.42 | 0 |
| 02:22 PM | $95.43 | Up $0.00 | $95.43 | $95.42 | 0 |
| 02:21 PM | $95.37 | Up $0.29 | $95.37 | $95.03 | 12,700 |
| 02:20 PM | $95.08 | Up $0.03 | $95.08 | $95.08 | 100 |
| 02:19 PM | $95.05 | Down $ -0.01 | $95.06 | $95.05 | 400 |
| 02:18 PM | $95.06 | Down $ -0.09 | $95.17 | $95.06 | 3,300 |
| 02:17 PM | $95.15 | Up $0.02 | $95.15 | $95.15 | 200 |
| 02:15 PM | $95.13 | Down $ -0.08 | $95.17 | $95.13 | 1,500 |
| 02:15 PM | $95.13 | Up $0.00 | $95.17 | $95.13 | 0 |
| 02:14 PM | $95.21 | Up $0.07 | $95.21 | $95.14 | 1,700 |
| 02:10 PM | $95.14 | Down $ -0.02 | $95.15 | $95.14 | 800 |
| 02:10 PM | $95.14 | Up $0.00 | $95.15 | $95.14 | 0 |
| 02:10 PM | $95.14 | Up $0.00 | $95.15 | $95.14 | 0 |
| 02:10 PM | $95.14 | Up $0.00 | $95.15 | $95.14 | 0 |
| 02:07 PM | $95.16 | Up $0.01 | $95.18 | $95.16 | 300 |
| 02:07 PM | $95.16 | Up $0.00 | $95.18 | $95.16 | 0 |
| 02:07 PM | $95.16 | Up $0.00 | $95.18 | $95.16 | 0 |
| 02:05 PM | $95.15 | Down $ -0.06 | $95.20 | $95.15 | 800 |
| 02:05 PM | $95.15 | Up $0.00 | $95.20 | $95.15 | 0 |
| 02:02 PM | $95.21 | Up $0.15 | $95.25 | $95.11 | 2,200 |
| 02:02 PM | $95.21 | Up $0.00 | $95.25 | $95.11 | 0 |
| 02:02 PM | $95.21 | Up $0.00 | $95.25 | $95.11 | 0 |
| 01:59 PM | $95.06 | Down $ -0.04 | $95.06 | $95.05 | 400 |
| 01:59 PM | $95.06 | Up $0.00 | $95.06 | $95.05 | 0 |
| 01:59 PM | $95.06 | Up $0.00 | $95.06 | $95.05 | 0 |
| 01:57 PM | $95.10 | Down $ -0.10 | $95.14 | $95.08 | 2,400 |
| 01:57 PM | $95.10 | Up $0.00 | $95.14 | $95.08 | 0 |
| 01:56 PM | $95.20 | Up $0.04 | $95.20 | $95.20 | 100 |
| 01:55 PM | $95.16 | Up $0.08 | $95.16 | $95.13 | 800 |
| 01:50 PM | $95.08 | Up $0.10 | $95.08 | $95.05 | 1,400 |
| 01:50 PM | $95.08 | Up $0.00 | $95.08 | $95.05 | 0 |
| 01:50 PM | $95.08 | Up $0.00 | $95.08 | $95.05 | 0 |
| 01:50 PM | $95.08 | Up $0.00 | $95.08 | $95.05 | 0 |
| 01:50 PM | $95.08 | Up $0.00 | $95.08 | $95.05 | 0 |
| 01:48 PM | $94.98 | Down $ -0.01 | $94.99 | $94.98 | 200 |
| 01:48 PM | $94.98 | Up $0.00 | $94.99 | $94.98 | 0 |
| 01:47 PM | $94.99 | Down $ -0.03 | $94.99 | $94.99 | 400 |
| 01:45 PM | $95.02 | Down $ -0.08 | $95.05 | $95.02 | 1,200 |
| 01:45 PM | $95.02 | Up $0.00 | $95.05 | $95.02 | 0 |
| 01:44 PM | $95.10 | Up $0.05 | $95.10 | $95.04 | 300 |
| 01:43 PM | $95.05 | Up $0.00 | $95.05 | $95.05 | 100 |
| 01:42 PM | $95.05 | Up $0.00 | $95.05 | $95.05 | 200 |
| 01:41 PM | $95.05 | Down $ -0.01 | $95.06 | $95.05 | 400 |
| 01:40 PM | $95.06 | Down $ -0.03 | $95.07 | $95.06 | 400 |
| 01:39 PM | $95.10 | Up $0.02 | $95.10 | $95.06 | 900 |
| 01:38 PM | $95.08 | Down $ -0.04 | $95.09 | $95.08 | 800 |
| 01:37 PM | $95.12 | Up $0.01 | $95.12 | $95.07 | 600 |
| 01:36 PM | $95.11 | Up $0.06 | $95.11 | $95.11 | 100 |
| 01:35 PM | $95.05 | Down $ -0.01 | $95.05 | $95.05 | 100 |
| 01:33 PM | $95.06 | Down $ -0.02 | $95.06 | $95.06 | 100 |
| 01:33 PM | $95.06 | Up $0.00 | $95.06 | $95.06 | 0 |
| 01:32 PM | $95.08 | Up $0.00 | $95.08 | $95.08 | 400 |
| 01:30 PM | $95.08 | Down $ -0.06 | $95.13 | $95.08 | 1,600 |
| 01:30 PM | $95.08 | Up $0.00 | $95.13 | $95.08 | 0 |
| 01:28 PM | $95.14 | Up $0.00 | $95.14 | $95.14 | 100 |
| 01:28 PM | $95.14 | Up $0.00 | $95.14 | $95.14 | 0 |
| 01:26 PM | $95.14 | Up $0.00 | $95.14 | $95.14 | 200 |
| 01:26 PM | $95.14 | Up $0.00 | $95.14 | $95.14 | 0 |
| 01:24 PM | $95.14 | Up $0.00 | $95.14 | $95.14 | 100 |
| 01:24 PM | $95.14 | Up $0.00 | $95.14 | $95.14 | 0 |
| 01:21 PM | $95.14 | Down $ -0.01 | $95.16 | $95.13 | 2,000 |
| 01:21 PM | $95.14 | Up $0.00 | $95.16 | $95.13 | 0 |
| 01:21 PM | $95.14 | Up $0.00 | $95.16 | $95.13 | 0 |
| 01:19 PM | $95.15 | Down $ -0.04 | $95.16 | $95.15 | 300 |
| 01:19 PM | $95.15 | Up $0.00 | $95.16 | $95.15 | 0 |
| 01:16 PM | $95.19 | Up $0.07 | $95.19 | $95.16 | 900 |
| 01:16 PM | $95.19 | Up $0.00 | $95.19 | $95.16 | 0 |
| 01:16 PM | $95.19 | Up $0.00 | $95.19 | $95.16 | 0 |
| 01:14 PM | $95.12 | Up $0.04 | $95.15 | $95.12 | 300 |
| 01:14 PM | $95.12 | Up $0.00 | $95.15 | $95.12 | 0 |
| 01:12 PM | $95.08 | Down $ -0.14 | $95.20 | $95.08 | 2,800 |
| 01:12 PM | $95.08 | Up $0.00 | $95.20 | $95.08 | 0 |
| 01:11 PM | $95.22 | Up $0.00 | $95.22 | $95.22 | 200 |
| 01:10 PM | $95.22 | Up $0.00 | $95.22 | $95.22 | 400 |
| 01:09 PM | $95.22 | Up $0.00 | $95.23 | $95.22 | 500 |
| 01:08 PM | $95.22 | Up $0.02 | $95.22 | $95.22 | 100 |
| 01:07 PM | $95.20 | Down $ -0.02 | $95.20 | $95.20 | 400 |
| 01:06 PM | $95.22 | Up $0.02 | $95.22 | $95.22 | 500 |
| 01:05 PM | $95.20 | Down $ -0.08 | $95.20 | $95.14 | 2,600 |
| 01:04 PM | $95.28 | Up $0.09 | $95.28 | $95.20 | 600 |
| 01:03 PM | $95.19 | Up $0.25 | $95.19 | $94.98 | 20,600 |
| 01:00 PM | $94.94 | Up $0.09 | $94.94 | $94.89 | 500 |
| 01:00 PM | $94.94 | Up $0.00 | $94.94 | $94.89 | 0 |
| 01:00 PM | $94.94 | Up $0.00 | $94.94 | $94.89 | 0 |
| 12:59 PM | $94.85 | Up $0.00 | $94.87 | $94.83 | 500 |
| 12:56 PM | $94.85 | Up $0.02 | $94.85 | $94.85 | 100 |
| 12:56 PM | $94.85 | Up $0.00 | $94.85 | $94.85 | 0 |
| 12:56 PM | $94.85 | Up $0.00 | $94.85 | $94.85 | 0 |
| 12:53 PM | $94.83 | Up $0.00 | $94.83 | $94.83 | 100 |
| 12:53 PM | $94.83 | Up $0.00 | $94.83 | $94.83 | 0 |
| 12:53 PM | $94.83 | Up $0.00 | $94.83 | $94.83 | 0 |
| 12:52 PM | $94.83 | Down $ -0.01 | $94.83 | $94.81 | 400 |
| 12:50 PM | $94.84 | Up $0.15 | $94.85 | $94.75 | 1,000 |
| 12:50 PM | $94.84 | Up $0.00 | $94.85 | $94.75 | 0 |
| 12:47 PM | $94.69 | Down $ -0.03 | $94.76 | $94.69 | 1,200 |
| 12:47 PM | $94.69 | Up $0.00 | $94.76 | $94.69 | 0 |
| 12:47 PM | $94.69 | Up $0.00 | $94.76 | $94.69 | 0 |
| 12:46 PM | $94.72 | Up $0.03 | $94.72 | $94.72 | 200 |
| 12:45 PM | $94.69 | Up $0.04 | $94.69 | $94.69 | 200 |
| 12:44 PM | $94.65 | Up $0.01 | $94.65 | $94.65 | 100 |
| 12:43 PM | $94.65 | Down $ -0.01 | $94.65 | $94.65 | 100 |
| 12:42 PM | $94.65 | Up $0.04 | $94.65 | $94.65 | 100 |
| 12:41 PM | $94.61 | Up $0.12 | $94.61 | $94.57 | 300 |
| 12:40 PM | $94.49 | Down $ -0.12 | $94.61 | $94.49 | 1,500 |
| 12:39 PM | $94.61 | Down $ -0.06 | $94.61 | $94.61 | 1,000 |
| 12:38 PM | $94.67 | Up $0.06 | $94.67 | $94.61 | 600 |
| 12:37 PM | $94.61 | Down $ -0.04 | $94.68 | $94.61 | 300 |
| 12:36 PM | $94.65 | Up $0.10 | $94.65 | $94.60 | 500 |
| 12:32 PM | $94.55 | Up $0.03 | $94.55 | $94.55 | 100 |
| 12:32 PM | $94.55 | Up $0.00 | $94.55 | $94.55 | 0 |
| 12:32 PM | $94.55 | Up $0.00 | $94.55 | $94.55 | 0 |
| 12:32 PM | $94.55 | Up $0.00 | $94.55 | $94.55 | 0 |
| 12:31 PM | $94.52 | Up $0.09 | $94.52 | $94.49 | 700 |
| 12:29 PM | $94.43 | Up $0.00 | $94.43 | $94.43 | 400 |
| 12:29 PM | $94.43 | Up $0.00 | $94.43 | $94.43 | 0 |
| 12:26 PM | $94.43 | Down $ -0.05 | $94.43 | $94.43 | 200 |
| 12:26 PM | $94.43 | Up $0.00 | $94.43 | $94.43 | 0 |
| 12:26 PM | $94.43 | Up $0.00 | $94.43 | $94.43 | 0 |
| 12:25 PM | $94.48 | Up $0.06 | $94.48 | $94.42 | 300 |
| 12:23 PM | $94.42 | Up $0.02 | $94.42 | $94.42 | 100 |
| 12:23 PM | $94.42 | Up $0.00 | $94.42 | $94.42 | 0 |
| 12:20 PM | $94.40 | Down $ -0.01 | $94.40 | $94.40 | 300 |
| 12:20 PM | $94.40 | Up $0.00 | $94.40 | $94.40 | 0 |
| 12:20 PM | $94.40 | Up $0.00 | $94.40 | $94.40 | 0 |
| 12:19 PM | $94.41 | Down $ -0.09 | $94.50 | $94.41 | 1,300 |
| 12:16 PM | $94.50 | Down $ -0.06 | $94.52 | $94.50 | 700 |
| 12:16 PM | $94.50 | Up $0.00 | $94.52 | $94.50 | 0 |
| 12:16 PM | $94.50 | Up $0.00 | $94.52 | $94.50 | 0 |
| 12:15 PM | $94.56 | Up $0.08 | $94.56 | $94.53 | 900 |
| 12:14 PM | $94.48 | Up $0.00 | $94.48 | $94.48 | 400 |
| 12:12 PM | $94.48 | Down $ -0.03 | $94.48 | $94.48 | 400 |
| 12:12 PM | $94.48 | Up $0.00 | $94.48 | $94.48 | 0 |
| 12:11 PM | $94.51 | Up $0.02 | $94.51 | $94.49 | 200 |
| 12:07 PM | $94.49 | Down $ -0.02 | $94.50 | $94.49 | 800 |
| 12:07 PM | $94.49 | Up $0.00 | $94.50 | $94.49 | 0 |
| 12:07 PM | $94.49 | Up $0.00 | $94.50 | $94.49 | 0 |
| 12:07 PM | $94.49 | Up $0.00 | $94.50 | $94.49 | 0 |
| 12:06 PM | $94.51 | Down $ -0.06 | $94.57 | $94.51 | 900 |
| 12:04 PM | $94.57 | Up $0.05 | $94.57 | $94.54 | 700 |
| 12:04 PM | $94.57 | Up $0.00 | $94.57 | $94.54 | 0 |
| 12:02 PM | $94.52 | Up $0.04 | $94.52 | $94.52 | 1,700 |
| 12:02 PM | $94.52 | Up $0.00 | $94.52 | $94.52 | 0 |
| 12:00 PM | $94.48 | Down $ -0.05 | $94.54 | $94.48 | 1,400 |
| 12:00 PM | $94.48 | Up $0.00 | $94.54 | $94.48 | 0 |
| 11:59 AM | $94.53 | Down $ -0.01 | $94.56 | $94.53 | 800 |
| 11:56 AM | $94.54 | Down $ -0.05 | $94.54 | $94.54 | 200 |
| 11:56 AM | $94.54 | Up $0.00 | $94.54 | $94.54 | 0 |
| 11:56 AM | $94.54 | Up $0.00 | $94.54 | $94.54 | 0 |
| 11:55 AM | $94.59 | Up $0.07 | $94.59 | $94.59 | 200 |
| 11:54 AM | $94.52 | Down $ -0.02 | $94.53 | $94.52 | 500 |
| 11:53 AM | $94.54 | Down $ -0.02 | $94.56 | $94.54 | 400 |
| 11:52 AM | $94.57 | Down $ -0.03 | $94.57 | $94.57 | 200 |
| 11:51 AM | $94.59 | Down $ -0.01 | $94.59 | $94.59 | 100 |
| 11:49 AM | $94.60 | Up $0.16 | $94.60 | $94.47 | 3,000 |
| 11:49 AM | $94.60 | Up $0.00 | $94.60 | $94.47 | 0 |
| 11:48 AM | $94.44 | Up $0.05 | $94.44 | $94.38 | 800 |
| 11:46 AM | $94.39 | Down $ -0.09 | $94.41 | $94.38 | 2,300 |
| 11:46 AM | $94.39 | Up $0.00 | $94.41 | $94.38 | 0 |
| 11:44 AM | $94.48 | Up $0.08 | $94.48 | $94.46 | 500 |
| 11:44 AM | $94.48 | Up $0.00 | $94.48 | $94.46 | 0 |
| 11:42 AM | $94.40 | Down $ -0.02 | $94.45 | $94.40 | 200 |
| 11:42 AM | $94.40 | Up $0.00 | $94.45 | $94.40 | 0 |
| 11:39 AM | $94.42 | Down $ -0.01 | $94.42 | $94.42 | 100 |
| 11:39 AM | $94.42 | Up $0.00 | $94.42 | $94.42 | 0 |
| 11:39 AM | $94.42 | Up $0.00 | $94.42 | $94.42 | 0 |
| 11:36 AM | $94.43 | Down $ -0.05 | $94.45 | $94.43 | 1,400 |
| 11:36 AM | $94.43 | Up $0.00 | $94.45 | $94.43 | 0 |
| 11:36 AM | $94.43 | Up $0.00 | $94.45 | $94.43 | 0 |
| 11:35 AM | $94.48 | Up $0.01 | $94.48 | $94.48 | 100 |
| 11:34 AM | $94.47 | Up $0.07 | $94.47 | $94.44 | 600 |
| 11:33 AM | $94.40 | Up $0.07 | $94.40 | $94.39 | 500 |
| 11:32 AM | $94.33 | Up $0.02 | $94.33 | $94.33 | 100 |
| 11:29 AM | $94.31 | Down $ -0.04 | $94.31 | $94.31 | 400 |
| 11:29 AM | $94.31 | Up $0.00 | $94.31 | $94.31 | 0 |
| 11:29 AM | $94.31 | Up $0.00 | $94.31 | $94.31 | 0 |
| 11:27 AM | $94.35 | Up $0.06 | $94.35 | $94.34 | 1,300 |
| 11:27 AM | $94.35 | Up $0.00 | $94.35 | $94.34 | 0 |
| 11:24 AM | $94.29 | Up $0.04 | $94.29 | $94.29 | 100 |
| 11:24 AM | $94.29 | Up $0.00 | $94.29 | $94.29 | 0 |
| 11:24 AM | $94.29 | Up $0.00 | $94.29 | $94.29 | 0 |
| 11:21 AM | $94.25 | Up $0.08 | $94.25 | $94.22 | 600 |
| 11:21 AM | $94.25 | Up $0.00 | $94.25 | $94.22 | 0 |
| 11:21 AM | $94.25 | Up $0.00 | $94.25 | $94.22 | 0 |
| 11:20 AM | $94.17 | Up $0.04 | $94.17 | $94.17 | 300 |
| 11:19 AM | $94.13 | Up $0.09 | $94.13 | $94.10 | 500 |
| 11:16 AM | $94.04 | Up $0.01 | $94.04 | $94.04 | 300 |
| 11:16 AM | $94.04 | Up $0.00 | $94.04 | $94.04 | 0 |
| 11:16 AM | $94.04 | Up $0.00 | $94.04 | $94.04 | 0 |
| 11:15 AM | $94.03 | Up $0.10 | $94.11 | $94.03 | 800 |
| 11:14 AM | $93.93 | Down $ -0.01 | $93.93 | $93.93 | 100 |
| 11:13 AM | $93.94 | Down $ -0.06 | $93.99 | $93.94 | 400 |
| 11:12 AM | $94.00 | Down $ -0.05 | $94.01 | $94.00 | 800 |
| 11:10 AM | $94.05 | Down $ -0.09 | $94.11 | $94.04 | 1,200 |
| 11:10 AM | $94.05 | Up $0.00 | $94.11 | $94.04 | 0 |
| 11:09 AM | $94.15 | Up $0.00 | $94.15 | $94.15 | 400 |
| 11:06 AM | $94.15 | Up $0.02 | $94.18 | $94.15 | 200 |
| 11:06 AM | $94.15 | Up $0.00 | $94.18 | $94.15 | 0 |
| 11:06 AM | $94.15 | Up $0.00 | $94.18 | $94.15 | 0 |
| 11:05 AM | $94.12 | Down $ -0.01 | $94.12 | $94.12 | 200 |
| 11:04 AM | $94.13 | Up $0.01 | $94.26 | $94.13 | 1,800 |
| 11:02 AM | $94.12 | Up $0.00 | $94.12 | $94.12 | 100 |
| 11:02 AM | $94.12 | Up $0.00 | $94.12 | $94.12 | 0 |
| 11:00 AM | $94.12 | Down $ -0.10 | $94.22 | $94.12 | 2,200 |
| 11:00 AM | $94.12 | Up $0.00 | $94.22 | $94.12 | 0 |
| 10:59 AM | $94.22 | Down $ -0.05 | $94.26 | $94.22 | 2,300 |
| 10:57 AM | $94.27 | Up $0.17 | $94.27 | $94.15 | 500 |
| 10:57 AM | $94.27 | Up $0.00 | $94.27 | $94.15 | 0 |
| 10:56 AM | $94.10 | Down $ -0.03 | $94.14 | $94.10 | 300 |
| 10:54 AM | $94.13 | Up $0.00 | $94.14 | $94.09 | 600 |
| 10:54 AM | $94.13 | Up $0.00 | $94.14 | $94.09 | 0 |
| 10:53 AM | $94.13 | Up $0.08 | $94.13 | $94.08 | 600 |
| 10:51 AM | $94.05 | Up $0.03 | $94.05 | $94.04 | 200 |
| 10:51 AM | $94.05 | Up $0.00 | $94.05 | $94.04 | 0 |
| 10:50 AM | $94.02 | Up $0.05 | $94.02 | $93.95 | 400 |
| 10:49 AM | $93.97 | Up $0.09 | $93.97 | $93.94 | 700 |
| 10:47 AM | $93.88 | Down $ -0.01 | $93.89 | $93.88 | 200 |
| 10:47 AM | $93.88 | Up $0.00 | $93.89 | $93.88 | 0 |
| 10:46 AM | $93.89 | Down $ -0.03 | $93.89 | $93.89 | 1,500 |
| 10:45 AM | $93.92 | Up $0.01 | $93.92 | $93.92 | 100 |
| 10:44 AM | $93.91 | Down $ -0.02 | $93.91 | $93.91 | 100 |
| 10:43 AM | $93.93 | Up $0.03 | $93.93 | $93.93 | 100 |
| 10:42 AM | $93.90 | Up $0.09 | $93.90 | $93.82 | 700 |
| 10:39 AM | $93.81 | Up $0.00 | $93.81 | $93.81 | 100 |
| 10:39 AM | $93.81 | Up $0.00 | $93.81 | $93.81 | 0 |
| 10:39 AM | $93.81 | Up $0.00 | $93.81 | $93.81 | 0 |
| 10:38 AM | $93.81 | Down $ -0.05 | $93.87 | $93.81 | 600 |
| 10:37 AM | $93.86 | Down $ -0.01 | $93.86 | $93.86 | 300 |
| 10:34 AM | $93.87 | Down $ -0.04 | $93.88 | $93.87 | 400 |
| 10:34 AM | $93.87 | Up $0.00 | $93.88 | $93.87 | 0 |
| 10:34 AM | $93.87 | Up $0.00 | $93.88 | $93.87 | 0 |
| 10:29 AM | $93.91 | Down $ -0.10 | $93.95 | $93.91 | 800 |
| 10:29 AM | $93.91 | Up $0.00 | $93.95 | $93.91 | 0 |
| 10:29 AM | $93.91 | Up $0.00 | $93.95 | $93.91 | 0 |
| 10:29 AM | $93.91 | Up $0.00 | $93.95 | $93.91 | 0 |
| 10:29 AM | $93.91 | Up $0.00 | $93.95 | $93.91 | 0 |
| 10:28 AM | $94.01 | Up $0.12 | $94.01 | $93.90 | 600 |
| 10:26 AM | $93.89 | Up $0.09 | $93.89 | $93.74 | 800 |
| 10:26 AM | $93.89 | Up $0.00 | $93.89 | $93.74 | 0 |
| 10:25 AM | $93.80 | Down $ -0.07 | $93.87 | $93.80 | 500 |
| 10:22 AM | $93.87 | Down $ -0.08 | $93.87 | $93.87 | 100 |
| 10:22 AM | $93.87 | Up $0.00 | $93.87 | $93.87 | 0 |
| 10:22 AM | $93.87 | Up $0.00 | $93.87 | $93.87 | 0 |
| 10:21 AM | $93.95 | Down $ -0.05 | $93.95 | $93.89 | 900 |
| 10:20 AM | $94.00 | Down $ -0.21 | $94.24 | $94.00 | 1,900 |
| 10:19 AM | $94.21 | Down $ -0.01 | $94.21 | $94.21 | 200 |
| 10:17 AM | $94.22 | Up $0.01 | $94.22 | $94.22 | 600 |
| 10:17 AM | $94.22 | Up $0.00 | $94.22 | $94.22 | 0 |
| 10:16 AM | $94.21 | Down $ -0.04 | $94.25 | $94.21 | 700 |
| 10:14 AM | $94.25 | Down $ -0.02 | $94.25 | $94.25 | 600 |
| 10:14 AM | $94.25 | Up $0.00 | $94.25 | $94.25 | 0 |
| 10:12 AM | $94.27 | Down $ -0.20 | $94.43 | $94.26 | 3,100 |
| 10:12 AM | $94.27 | Up $0.00 | $94.43 | $94.26 | 0 |
| 10:11 AM | $94.47 | Up $0.01 | $94.47 | $94.47 | 300 |
| 10:09 AM | $94.46 | Up $0.09 | $94.47 | $94.37 | 1,500 |
| 10:09 AM | $94.46 | Up $0.00 | $94.47 | $94.37 | 0 |
| 10:08 AM | $94.37 | Up $0.06 | $94.40 | $94.37 | 400 |
| 10:06 AM | $94.31 | Down $ -0.19 | $94.50 | $94.31 | 2,900 |
| 10:06 AM | $94.31 | Up $0.00 | $94.50 | $94.31 | 0 |
| 10:05 AM | $94.50 | Up $0.01 | $94.53 | $94.50 | 300 |
| 10:03 AM | $94.49 | Down $ -0.03 | $94.49 | $94.48 | 600 |
| 10:03 AM | $94.49 | Up $0.00 | $94.49 | $94.48 | 0 |
| 10:02 AM | $94.52 | Up $0.03 | $94.52 | $94.51 | 200 |
| 09:59 AM | $94.49 | Up $0.15 | $94.49 | $94.42 | 300 |
| 09:59 AM | $94.49 | Up $0.00 | $94.49 | $94.42 | 0 |
| 09:59 AM | $94.49 | Up $0.00 | $94.49 | $94.42 | 0 |
| 09:58 AM | $94.34 | Down $ -0.11 | $94.44 | $94.33 | 2,200 |
| 09:57 AM | $94.45 | Up $0.04 | $94.49 | $94.45 | 600 |
| 09:56 AM | $94.41 | Down $ -0.05 | $94.42 | $94.41 | 1,000 |
| 09:55 AM | $94.46 | Up $0.12 | $94.46 | $94.40 | 400 |
| 09:53 AM | $94.34 | Up $0.06 | $94.34 | $94.34 | 100 |
| 09:53 AM | $94.34 | Up $0.00 | $94.34 | $94.34 | 0 |
| 09:52 AM | $94.28 | Up $0.11 | $94.28 | $94.22 | 600 |
| 09:51 AM | $94.17 | Up $0.04 | $94.17 | $94.17 | 900 |
| 09:48 AM | $94.13 | Up $0.06 | $94.13 | $94.12 | 400 |
| 09:48 AM | $94.13 | Up $0.00 | $94.13 | $94.12 | 0 |
| 09:48 AM | $94.13 | Up $0.00 | $94.13 | $94.12 | 0 |
| 09:47 AM | $94.07 | Down $ -0.02 | $94.08 | $94.07 | 300 |
| 09:46 AM | $94.09 | Down $ -0.03 | $94.10 | $94.09 | 1,000 |
| 09:45 AM | $94.12 | Down $ -0.03 | $94.19 | $93.94 | 8,000 |
| 09:37 AM | $94.15 | Up $0.40 | $94.15 | $93.99 | 1,100 |
| 09:37 AM | $94.15 | Up $0.00 | $94.15 | $93.99 | 0 |
| 09:37 AM | $94.15 | Up $0.00 | $94.15 | $93.99 | 0 |
| 09:37 AM | $94.15 | Up $0.00 | $94.15 | $93.99 | 0 |
| 09:37 AM | $94.15 | Up $0.00 | $94.15 | $93.99 | 0 |
| 09:37 AM | $94.15 | Up $0.00 | $94.15 | $93.99 | 0 |
| 09:37 AM | $94.15 | Up $0.00 | $94.15 | $93.99 | 0 |
| 09:37 AM | $94.15 | Up $0.00 | $94.15 | $93.99 | 0 |
| 09:35 AM | $93.76 | Up $0.16 | $93.76 | $93.76 | 100 |
| 09:35 AM | $93.76 | Up $0.00 | $93.76 | $93.76 | 0 |
| 09:33 AM | $93.60 | Down $ -0.01 | $93.60 | $93.60 | 400 |
| 09:33 AM | $93.60 | Up $0.00 | $93.60 | $93.60 | 0 |
| 09:30 AM | $93.61 | Down $ -0.25 | $93.61 | $93.61 | 2,400 |
| 09:30 AM | $93.61 | Up $0.00 | $93.61 | $93.61 | 0 |
| 09:30 AM | $93.61 | Up $0.00 | $93.61 | $93.61 | 0 |
| Previous close | $93.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/06/2025 | $95.51 | $94.53 | $95.71 | $94.40 | 268,600 |
| 27/06/2025 | $93.86 | $94.53 | $94.99 | $92.96 | 356,300 |
| 26/06/2025 | $94.34 | $93.61 | $94.60 | $93.15 | 220,100 |
| 25/06/2025 | $93.68 | $94.00 | $94.19 | $93.60 | 368,900 |
| 24/06/2025 | $93.84 | $93.89 | $94.28 | $93.71 | 119,200 |
| 23/06/2025 | $93.46 | $93.32 | $93.67 | $92.64 | 160,300 |
| 20/06/2025 | $92.49 | $92.88 | $93.12 | $92.15 | 692,000 |
| 19/06/2025 | $93.13 | $92.84 | $93.39 | $92.83 | 119,400 |
| 18/06/2025 | $93.03 | $92.90 | $93.67 | $92.51 | 360,400 |
| 17/06/2025 | $93.73 | $94.49 | $94.62 | $93.70 | 322,600 |
| 16/06/2025 | $95.57 | $95.54 | $95.85 | $95.24 | 502,600 |
| 13/06/2025 | $94.13 | $94.06 | $94.37 | $93.85 | 735,700 |
| 12/06/2025 | $93.70 | $93.72 | $94.07 | $93.47 | 326,400 |
| 11/06/2025 | $94.76 | $94.01 | $94.82 | $93.75 | 333,400 |
| 10/06/2025 | $92.54 | $92.21 | $92.79 | $91.26 | 367,600 |
| 09/06/2025 | $93.50 | $93.50 | $93.94 | $93.13 | 215,200 |
| 06/06/2025 | $93.47 | $92.81 | $93.66 | $92.75 | 451,100 |
| 05/06/2025 | $93.14 | $92.00 | $93.91 | $91.57 | 564,700 |
| 04/06/2025 | $91.87 | $91.91 | $92.50 | $91.58 | 824,100 |
| 03/06/2025 | $92.28 | $91.24 | $92.82 | $91.17 | 630,300 |
| 02/06/2025 | $91.00 | $91.48 | $91.94 | $90.69 | 493,100 |
| 30/05/2025 | $90.00 | $89.46 | $90.03 | $88.64 | 622,400 |
| 29/05/2025 | $90.02 | $89.82 | $90.12 | $89.59 | 313,600 |
| 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 |
Graphs are not available, please refer to the detailed table