Find a quote
BIRD CONSTRUCTION INC.
77.17 Down -3.31 (-4.29 %)
Delayed : 2026/10/15 17:00:01
- Previous close $80.48
- Opening $78.21
- Today High $79.04
- Today Low $71.36
- Price Bid $76.81
- Price Ask $76.81
- 52 Weeks High $86.50
- 52 Weeks Low $23.56
- Size Bid 1
- Size Ask 1
- Volume 527,227
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $77.17 | Up $0.02 | $77.17 | $77.17 | 46,400 |
| 03:59 PM | $77.15 | Down $ -0.04 | $77.20 | $77.09 | 4,700 |
| 03:58 PM | $77.19 | Down $ -0.03 | $77.23 | $77.19 | 2,200 |
| 03:57 PM | $77.22 | Down $ -0.03 | $77.29 | $77.22 | 2,900 |
| 03:56 PM | $77.25 | Down $ -0.04 | $77.25 | $77.25 | 100 |
| 03:55 PM | $77.29 | Down $ -0.02 | $77.29 | $77.22 | 3,200 |
| 03:54 PM | $77.31 | Up $0.02 | $77.34 | $77.26 | 3,000 |
| 03:53 PM | $77.29 | Up $0.08 | $77.29 | $77.22 | 2,200 |
| 03:52 PM | $77.21 | Up $0.03 | $77.21 | $77.16 | 800 |
| 03:51 PM | $77.18 | Up $0.16 | $77.22 | $77.03 | 4,300 |
| 03:50 PM | $77.02 | Down $ -0.08 | $77.14 | $77.00 | 3,200 |
| 03:49 PM | $77.10 | Down $ -0.03 | $77.13 | $77.05 | 800 |
| 03:48 PM | $77.12 | Up $0.05 | $77.12 | $77.10 | 300 |
| 03:47 PM | $77.07 | Up $0.01 | $77.11 | $77.02 | 1,600 |
| 03:46 PM | $77.06 | Down $ -0.03 | $77.13 | $77.02 | 2,300 |
| 03:45 PM | $77.09 | Up $0.13 | $77.12 | $77.00 | 1,600 |
| 03:44 PM | $76.96 | Up $0.00 | $76.96 | $76.96 | 500 |
| 03:43 PM | $76.96 | Down $ -0.04 | $76.96 | $76.96 | 200 |
| 03:42 PM | $77.00 | Up $0.19 | $77.00 | $76.83 | 1,500 |
| 03:41 PM | $76.81 | Down $ -0.12 | $76.86 | $76.81 | 900 |
| 03:40 PM | $76.93 | Up $0.12 | $76.93 | $76.75 | 2,800 |
| 03:38 PM | $76.81 | Up $0.23 | $76.81 | $76.62 | 1,300 |
| 03:38 PM | $76.81 | Up $0.00 | $76.81 | $76.62 | 0 |
| 03:37 PM | $76.58 | Down $ -0.02 | $76.58 | $76.54 | 700 |
| 03:35 PM | $76.60 | Down $ -0.05 | $76.60 | $76.60 | 100 |
| 03:35 PM | $76.60 | Up $0.00 | $76.60 | $76.60 | 0 |
| 03:34 PM | $76.65 | Down $ -0.19 | $76.76 | $76.65 | 800 |
| 03:33 PM | $76.84 | Up $0.05 | $76.84 | $76.84 | 100 |
| 03:32 PM | $76.80 | Up $0.02 | $76.83 | $76.80 | 300 |
| 03:31 PM | $76.78 | Up $0.15 | $76.78 | $76.67 | 400 |
| 03:30 PM | $76.63 | Up $0.02 | $76.78 | $76.62 | 1,600 |
| 03:29 PM | $76.62 | Up $0.01 | $76.62 | $76.62 | 100 |
| 03:25 PM | $76.61 | Up $0.02 | $76.63 | $76.61 | 200 |
| 03:25 PM | $76.61 | Up $0.00 | $76.63 | $76.61 | 0 |
| 03:25 PM | $76.61 | Up $0.00 | $76.63 | $76.61 | 0 |
| 03:25 PM | $76.61 | Up $0.00 | $76.63 | $76.61 | 0 |
| 03:24 PM | $76.59 | Down $ -0.09 | $76.68 | $76.59 | 3,600 |
| 03:23 PM | $76.68 | Down $ -0.04 | $76.68 | $76.68 | 100 |
| 03:22 PM | $76.72 | Down $ -0.09 | $76.81 | $76.68 | 900 |
| 03:21 PM | $76.81 | Down $0.00 | $76.81 | $76.81 | 100 |
| 03:20 PM | $76.81 | Up $0.05 | $76.81 | $76.77 | 400 |
| 03:19 PM | $76.76 | Up $0.00 | $76.80 | $76.76 | 400 |
| 03:18 PM | $76.76 | Down $ -0.01 | $76.81 | $76.76 | 500 |
| 03:17 PM | $76.77 | Down $ -0.04 | $76.77 | $76.77 | 200 |
| 03:16 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 100 |
| 03:15 PM | $76.81 | Up $0.05 | $76.81 | $76.77 | 200 |
| 03:12 PM | $76.76 | Up $0.12 | $76.76 | $76.69 | 400 |
| 03:12 PM | $76.76 | Up $0.00 | $76.76 | $76.69 | 0 |
| 03:12 PM | $76.76 | Up $0.00 | $76.76 | $76.69 | 0 |
| 03:10 PM | $76.64 | Up $0.06 | $76.64 | $76.59 | 300 |
| 03:10 PM | $76.64 | Up $0.00 | $76.64 | $76.59 | 0 |
| 03:09 PM | $76.58 | Up $0.08 | $76.58 | $76.56 | 300 |
| 03:08 PM | $76.51 | Up $0.06 | $76.51 | $76.50 | 200 |
| 03:07 PM | $76.45 | Down $ -0.01 | $76.45 | $76.45 | 1,000 |
| 03:06 PM | $76.45 | Down $ -0.03 | $76.53 | $76.31 | 2,400 |
| 03:05 PM | $76.49 | Up $0.00 | $76.49 | $76.49 | 100 |
| 03:04 PM | $76.48 | Up $0.06 | $76.48 | $76.44 | 200 |
| 03:03 PM | $76.43 | Down $ -0.01 | $76.43 | $76.43 | 100 |
| 03:02 PM | $76.43 | Up $0.02 | $76.44 | $76.34 | 800 |
| 03:01 PM | $76.41 | Down $ -0.10 | $76.47 | $76.41 | 700 |
| 03:00 PM | $76.51 | Up $0.05 | $76.51 | $76.50 | 300 |
| 02:59 PM | $76.46 | Up $0.09 | $76.46 | $76.41 | 300 |
| 02:57 PM | $76.37 | Down $ -0.04 | $76.41 | $76.37 | 300 |
| 02:57 PM | $76.37 | Up $0.00 | $76.41 | $76.37 | 0 |
| 02:56 PM | $76.41 | Up $0.01 | $76.41 | $76.41 | 100 |
| 02:55 PM | $76.40 | Up $0.03 | $76.40 | $76.36 | 200 |
| 02:54 PM | $76.37 | Up $0.05 | $76.37 | $76.36 | 300 |
| 02:51 PM | $76.33 | Down $0.00 | $76.33 | $76.33 | 200 |
| 02:51 PM | $76.33 | Up $0.00 | $76.33 | $76.33 | 0 |
| 02:51 PM | $76.33 | Up $0.00 | $76.33 | $76.33 | 0 |
| 02:48 PM | $76.33 | Down $ -0.05 | $76.33 | $76.33 | 100 |
| 02:48 PM | $76.33 | Up $0.00 | $76.33 | $76.33 | 0 |
| 02:48 PM | $76.33 | Up $0.00 | $76.33 | $76.33 | 0 |
| 02:47 PM | $76.38 | Down $ -0.07 | $76.45 | $76.38 | 1,500 |
| 02:45 PM | $76.45 | Up $0.03 | $76.45 | $76.45 | 100 |
| 02:45 PM | $76.45 | Up $0.00 | $76.45 | $76.45 | 0 |
| 02:44 PM | $76.42 | Up $0.11 | $76.49 | $76.27 | 3,600 |
| 02:42 PM | $76.31 | Up $0.00 | $76.32 | $76.31 | 200 |
| 02:42 PM | $76.31 | Up $0.00 | $76.32 | $76.31 | 0 |
| 02:41 PM | $76.31 | Down $0.00 | $76.31 | $76.31 | 100 |
| 02:39 PM | $76.31 | Down $ -0.08 | $76.31 | $76.31 | 100 |
| 02:39 PM | $76.31 | Up $0.00 | $76.31 | $76.31 | 0 |
| 02:37 PM | $76.39 | Up $0.03 | $76.39 | $76.37 | 200 |
| 02:37 PM | $76.39 | Up $0.00 | $76.39 | $76.37 | 0 |
| 02:34 PM | $76.36 | Up $0.02 | $76.36 | $76.36 | 100 |
| 02:34 PM | $76.36 | Up $0.00 | $76.36 | $76.36 | 0 |
| 02:34 PM | $76.36 | Up $0.00 | $76.36 | $76.36 | 0 |
| 02:32 PM | $76.34 | Down $ -0.03 | $76.38 | $76.25 | 1,800 |
| 02:32 PM | $76.34 | Up $0.00 | $76.38 | $76.25 | 0 |
| 02:31 PM | $76.37 | Up $0.05 | $76.37 | $76.37 | 100 |
| 02:29 PM | $76.32 | Up $0.01 | $76.36 | $76.32 | 400 |
| 02:29 PM | $76.32 | Up $0.00 | $76.36 | $76.32 | 0 |
| 02:28 PM | $76.31 | Up $0.12 | $76.31 | $76.24 | 900 |
| 02:27 PM | $76.19 | Up $0.14 | $76.20 | $76.10 | 700 |
| 02:26 PM | $76.05 | Up $0.18 | $76.05 | $75.92 | 600 |
| 02:25 PM | $75.87 | Up $0.02 | $75.87 | $75.87 | 100 |
| 02:23 PM | $75.86 | Down $ -0.02 | $75.86 | $75.86 | 700 |
| 02:23 PM | $75.86 | Up $0.00 | $75.86 | $75.86 | 0 |
| 02:21 PM | $75.87 | Down $ -0.09 | $75.94 | $75.83 | 1,200 |
| 02:21 PM | $75.87 | Up $0.00 | $75.94 | $75.83 | 0 |
| 02:19 PM | $75.96 | Up $0.01 | $75.97 | $75.96 | 600 |
| 02:19 PM | $75.96 | Up $0.00 | $75.97 | $75.96 | 0 |
| 02:18 PM | $75.95 | Up $0.02 | $75.99 | $75.94 | 500 |
| 02:17 PM | $75.93 | Up $0.02 | $75.93 | $75.92 | 300 |
| 02:16 PM | $75.91 | Up $0.04 | $75.91 | $75.91 | 100 |
| 02:15 PM | $75.87 | Up $0.05 | $75.87 | $75.86 | 1,000 |
| 02:13 PM | $75.82 | Up $0.02 | $75.87 | $75.82 | 600 |
| 02:13 PM | $75.82 | Up $0.00 | $75.87 | $75.82 | 0 |
| 02:12 PM | $75.80 | Up $0.01 | $75.82 | $75.80 | 700 |
| 02:10 PM | $75.79 | Up $0.16 | $75.79 | $75.65 | 700 |
| 02:10 PM | $75.79 | Up $0.00 | $75.79 | $75.65 | 0 |
| 02:08 PM | $75.63 | Down $ -0.26 | $75.85 | $75.59 | 1,800 |
| 02:08 PM | $75.63 | Up $0.00 | $75.85 | $75.59 | 0 |
| 02:07 PM | $75.89 | Up $0.30 | $75.89 | $75.62 | 2,400 |
| 02:03 PM | $75.59 | Down $ -0.05 | $75.59 | $75.59 | 100 |
| 02:03 PM | $75.59 | Up $0.00 | $75.59 | $75.59 | 0 |
| 02:03 PM | $75.59 | Up $0.00 | $75.59 | $75.59 | 0 |
| 02:03 PM | $75.59 | Up $0.00 | $75.59 | $75.59 | 0 |
| 02:02 PM | $75.64 | Down $ -0.05 | $75.65 | $75.64 | 500 |
| 02:01 PM | $75.69 | Up $0.03 | $75.69 | $75.64 | 600 |
| 02:00 PM | $75.66 | Down $ -0.15 | $75.75 | $75.63 | 2,200 |
| 01:55 PM | $75.81 | Up $0.09 | $75.81 | $75.79 | 700 |
| 01:55 PM | $75.81 | Up $0.00 | $75.81 | $75.79 | 0 |
| 01:55 PM | $75.81 | Up $0.00 | $75.81 | $75.79 | 0 |
| 01:55 PM | $75.81 | Up $0.00 | $75.81 | $75.79 | 0 |
| 01:55 PM | $75.81 | Up $0.00 | $75.81 | $75.79 | 0 |
| 01:54 PM | $75.72 | Up $0.03 | $75.80 | $75.62 | 2,900 |
| 01:51 PM | $75.69 | Up $0.08 | $75.69 | $75.69 | 100 |
| 01:51 PM | $75.69 | Up $0.00 | $75.69 | $75.69 | 0 |
| 01:51 PM | $75.69 | Up $0.00 | $75.69 | $75.69 | 0 |
| 01:50 PM | $75.61 | Up $0.05 | $75.61 | $75.61 | 100 |
| 01:49 PM | $75.56 | Up $0.07 | $75.57 | $75.56 | 300 |
| 01:48 PM | $75.49 | Up $0.04 | $75.70 | $75.48 | 2,300 |
| 01:47 PM | $75.45 | Up $0.10 | $75.45 | $75.40 | 200 |
| 01:46 PM | $75.35 | Up $0.14 | $75.35 | $75.25 | 500 |
| 01:44 PM | $75.21 | Up $0.05 | $75.26 | $75.20 | 1,000 |
| 01:44 PM | $75.21 | Up $0.00 | $75.26 | $75.20 | 0 |
| 01:43 PM | $75.16 | Down $0.00 | $75.16 | $75.16 | 100 |
| 01:42 PM | $75.16 | Down $ -0.04 | $75.17 | $75.16 | 400 |
| 01:41 PM | $75.20 | Up $0.09 | $75.20 | $75.15 | 200 |
| 01:40 PM | $75.11 | Up $0.09 | $75.11 | $75.05 | 300 |
| 01:39 PM | $75.01 | Down $ -0.20 | $75.18 | $74.92 | 2,800 |
| 01:37 PM | $75.22 | Down $ -0.03 | $75.25 | $75.22 | 300 |
| 01:37 PM | $75.22 | Up $0.00 | $75.25 | $75.22 | 0 |
| 01:36 PM | $75.25 | Down $ -0.14 | $75.35 | $75.25 | 1,100 |
| 01:35 PM | $75.39 | Up $0.00 | $75.39 | $75.33 | 800 |
| 01:32 PM | $75.39 | Up $0.00 | $75.39 | $75.37 | 200 |
| 01:32 PM | $75.39 | Up $0.00 | $75.39 | $75.37 | 0 |
| 01:32 PM | $75.39 | Up $0.00 | $75.39 | $75.37 | 0 |
| 01:30 PM | $75.39 | Up $0.02 | $75.45 | $75.39 | 2,100 |
| 01:30 PM | $75.39 | Up $0.00 | $75.45 | $75.39 | 0 |
| 01:29 PM | $75.37 | Up $0.05 | $75.37 | $75.37 | 200 |
| 01:28 PM | $75.32 | Up $0.04 | $75.32 | $75.30 | 200 |
| 01:27 PM | $75.28 | Up $0.01 | $75.28 | $75.28 | 100 |
| 01:25 PM | $75.27 | Up $0.05 | $75.27 | $75.27 | 100 |
| 01:25 PM | $75.27 | Up $0.00 | $75.27 | $75.27 | 0 |
| 01:24 PM | $75.22 | Up $0.16 | $75.22 | $75.06 | 900 |
| 01:23 PM | $75.06 | Down $ -0.27 | $75.35 | $75.06 | 2,500 |
| 01:21 PM | $75.33 | Up $0.05 | $75.36 | $75.27 | 1,400 |
| 01:21 PM | $75.33 | Up $0.00 | $75.36 | $75.27 | 0 |
| 01:17 PM | $75.28 | Up $0.20 | $75.28 | $75.13 | 1,600 |
| 01:17 PM | $75.28 | Up $0.00 | $75.28 | $75.13 | 0 |
| 01:17 PM | $75.28 | Up $0.00 | $75.28 | $75.13 | 0 |
| 01:17 PM | $75.28 | Up $0.00 | $75.28 | $75.13 | 0 |
| 01:16 PM | $75.09 | Down $ -0.01 | $75.13 | $75.09 | 200 |
| 01:14 PM | $75.09 | Down $ -0.05 | $75.09 | $75.09 | 100 |
| 01:14 PM | $75.09 | Up $0.00 | $75.09 | $75.09 | 0 |
| 01:12 PM | $75.14 | Down $ -0.13 | $75.26 | $75.14 | 2,400 |
| 01:12 PM | $75.14 | Up $0.00 | $75.26 | $75.14 | 0 |
| 01:11 PM | $75.27 | Down $ -0.07 | $75.38 | $75.27 | 7,700 |
| 01:10 PM | $75.34 | Up $0.15 | $75.34 | $75.30 | 200 |
| 01:09 PM | $75.19 | Up $0.17 | $75.19 | $75.04 | 600 |
| 01:08 PM | $75.02 | Up $0.05 | $75.02 | $74.94 | 1,100 |
| 01:05 PM | $74.97 | Up $0.05 | $75.04 | $74.95 | 2,100 |
| 01:05 PM | $74.97 | Up $0.00 | $75.04 | $74.95 | 0 |
| 01:05 PM | $74.97 | Up $0.00 | $75.04 | $74.95 | 0 |
| 01:04 PM | $74.92 | Up $0.04 | $74.92 | $74.92 | 200 |
| 01:03 PM | $74.88 | Up $0.11 | $74.88 | $74.81 | 800 |
| 01:02 PM | $74.77 | Up $0.00 | $74.82 | $74.77 | 400 |
| 01:01 PM | $74.77 | Down $ -0.14 | $74.90 | $74.77 | 1,200 |
| 12:57 PM | $74.91 | Down $ -0.03 | $74.94 | $74.89 | 1,200 |
| 12:57 PM | $74.91 | Up $0.00 | $74.94 | $74.89 | 0 |
| 12:57 PM | $74.91 | Up $0.00 | $74.94 | $74.89 | 0 |
| 12:57 PM | $74.91 | Up $0.00 | $74.94 | $74.89 | 0 |
| 12:56 PM | $74.93 | Up $0.05 | $74.95 | $74.93 | 400 |
| 12:55 PM | $74.88 | Up $0.05 | $74.88 | $74.88 | 200 |
| 12:54 PM | $74.83 | Down $ -0.02 | $74.85 | $74.79 | 700 |
| 12:52 PM | $74.85 | Up $0.12 | $74.88 | $74.80 | 600 |
| 12:52 PM | $74.85 | Up $0.00 | $74.88 | $74.80 | 0 |
| 12:51 PM | $74.73 | Up $0.09 | $74.77 | $74.56 | 1,300 |
| 12:50 PM | $74.64 | Down $ -0.11 | $74.70 | $74.61 | 1,000 |
| 12:48 PM | $74.75 | Down $ -0.02 | $74.75 | $74.75 | 500 |
| 12:48 PM | $74.75 | Up $0.00 | $74.75 | $74.75 | 0 |
| 12:47 PM | $74.77 | Down $ -0.03 | $74.77 | $74.75 | 200 |
| 12:46 PM | $74.80 | Down $ -0.08 | $74.94 | $74.80 | 600 |
| 12:45 PM | $74.88 | Up $0.21 | $74.93 | $74.76 | 1,000 |
| 12:44 PM | $74.67 | Up $0.08 | $74.67 | $74.67 | 200 |
| 12:43 PM | $74.59 | Up $0.06 | $74.59 | $74.59 | 100 |
| 12:42 PM | $74.53 | Down $ -0.02 | $74.53 | $74.50 | 200 |
| 12:41 PM | $74.55 | Down $ -0.05 | $74.56 | $74.55 | 300 |
| 12:40 PM | $74.60 | Up $0.02 | $74.75 | $74.57 | 3,100 |
| 12:38 PM | $74.58 | Up $0.00 | $74.58 | $74.58 | 300 |
| 12:38 PM | $74.58 | Up $0.00 | $74.58 | $74.58 | 0 |
| 12:37 PM | $74.58 | Up $0.07 | $74.61 | $74.56 | 400 |
| 12:36 PM | $74.51 | Up $0.10 | $74.51 | $74.46 | 200 |
| 12:35 PM | $74.41 | Up $0.05 | $74.41 | $74.32 | 300 |
| 12:34 PM | $74.36 | Up $0.30 | $74.36 | $74.10 | 7,100 |
| 12:33 PM | $74.07 | Up $0.19 | $74.26 | $73.89 | 1,500 |
| 12:32 PM | $73.88 | Up $0.22 | $73.88 | $73.88 | 100 |
| 12:30 PM | $73.65 | Down $ -0.26 | $73.80 | $73.65 | 1,100 |
| 12:30 PM | $73.65 | Up $0.00 | $73.80 | $73.65 | 0 |
| 12:24 PM | $73.91 | Up $0.24 | $73.91 | $73.91 | 200 |
| 12:24 PM | $73.91 | Up $0.00 | $73.91 | $73.91 | 0 |
| 12:24 PM | $73.91 | Up $0.00 | $73.91 | $73.91 | 0 |
| 12:24 PM | $73.91 | Up $0.00 | $73.91 | $73.91 | 0 |
| 12:24 PM | $73.91 | Up $0.00 | $73.91 | $73.91 | 0 |
| 12:24 PM | $73.91 | Up $0.00 | $73.91 | $73.91 | 0 |
| 12:21 PM | $73.67 | Down $ -0.03 | $73.68 | $73.67 | 400 |
| 12:21 PM | $73.67 | Up $0.00 | $73.68 | $73.67 | 0 |
| 12:21 PM | $73.67 | Up $0.00 | $73.68 | $73.67 | 0 |
| 12:19 PM | $73.70 | Down $ -0.05 | $73.70 | $73.70 | 100 |
| 12:19 PM | $73.70 | Up $0.00 | $73.70 | $73.70 | 0 |
| 12:18 PM | $73.75 | Down $ -0.15 | $73.77 | $73.75 | 500 |
| 12:17 PM | $73.90 | Down $ -0.38 | $74.13 | $73.90 | 2,900 |
| 12:14 PM | $74.28 | Down $ -0.25 | $74.60 | $74.28 | 500 |
| 12:14 PM | $74.28 | Up $0.00 | $74.60 | $74.28 | 0 |
| 12:14 PM | $74.28 | Up $0.00 | $74.60 | $74.28 | 0 |
| 12:13 PM | $74.54 | Down $ -0.06 | $74.54 | $74.54 | 100 |
| 12:12 PM | $74.60 | Up $0.14 | $74.60 | $74.30 | 3,700 |
| 12:11 PM | $74.46 | Down $ -0.25 | $74.46 | $74.46 | 400 |
| 12:09 PM | $74.71 | Up $0.14 | $74.71 | $74.71 | 100 |
| 12:09 PM | $74.71 | Up $0.00 | $74.71 | $74.71 | 0 |
| 12:05 PM | $74.56 | Down $ -0.01 | $74.60 | $74.55 | 2,100 |
| 12:05 PM | $74.56 | Up $0.00 | $74.60 | $74.55 | 0 |
| 12:05 PM | $74.56 | Up $0.00 | $74.60 | $74.55 | 0 |
| 12:05 PM | $74.56 | Up $0.00 | $74.60 | $74.55 | 0 |
| 12:04 PM | $74.57 | Up $0.01 | $74.70 | $74.57 | 200 |
| 11:59 AM | $74.56 | Up $0.00 | $74.56 | $74.56 | 100 |
| 11:59 AM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 11:59 AM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 11:59 AM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 11:59 AM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 11:58 AM | $74.56 | Down $ -0.27 | $74.59 | $74.56 | 300 |
| 11:57 AM | $74.83 | Up $0.04 | $74.83 | $74.83 | 300 |
| 11:56 AM | $74.79 | Down $ -0.05 | $74.79 | $74.79 | 100 |
| 11:54 AM | $74.84 | Down $ -0.05 | $75.03 | $74.79 | 3,100 |
| 11:54 AM | $74.84 | Up $0.00 | $75.03 | $74.79 | 0 |
| 11:52 AM | $74.89 | Down $ -0.07 | $75.16 | $74.86 | 2,900 |
| 11:52 AM | $74.89 | Up $0.00 | $75.16 | $74.86 | 0 |
| 11:51 AM | $74.96 | Down $ -0.30 | $75.25 | $74.96 | 2,700 |
| 11:49 AM | $75.26 | Down $ -0.13 | $75.39 | $75.23 | 2,300 |
| 11:49 AM | $75.26 | Up $0.00 | $75.39 | $75.23 | 0 |
| 11:48 AM | $75.39 | Up $0.12 | $75.43 | $75.32 | 600 |
| 11:47 AM | $75.27 | Up $0.02 | $75.46 | $75.02 | 10,500 |
| 11:46 AM | $75.25 | Down $ -0.02 | $75.31 | $75.07 | 2,800 |
| 11:45 AM | $75.26 | Up $0.16 | $75.26 | $75.15 | 800 |
| 11:43 AM | $75.10 | Down $ -0.35 | $75.46 | $75.10 | 1,800 |
| 11:43 AM | $75.10 | Up $0.00 | $75.46 | $75.10 | 0 |
| 11:42 AM | $75.45 | Up $0.09 | $75.45 | $75.26 | 2,000 |
| 11:41 AM | $75.36 | Up $0.22 | $75.41 | $75.10 | 2,600 |
| 11:40 AM | $75.14 | Up $0.69 | $75.17 | $74.40 | 14,000 |
| 11:38 AM | $74.45 | Down $ -0.08 | $74.49 | $74.30 | 1,400 |
| 11:38 AM | $74.45 | Up $0.00 | $74.49 | $74.30 | 0 |
| 11:37 AM | $74.53 | Up $0.16 | $74.53 | $74.32 | 1,200 |
| 11:36 AM | $74.37 | Down $ -0.13 | $74.45 | $74.33 | 1,300 |
| 11:35 AM | $74.50 | Up $0.01 | $74.50 | $74.36 | 1,300 |
| 11:34 AM | $74.49 | Down $ -0.13 | $74.66 | $74.40 | 2,900 |
| 11:33 AM | $74.62 | Up $0.16 | $74.66 | $74.45 | 1,700 |
| 11:32 AM | $74.46 | Down $ -0.06 | $74.46 | $74.46 | 100 |
| 11:31 AM | $74.52 | Down $ -0.37 | $74.78 | $74.50 | 1,400 |
| 11:29 AM | $74.89 | Down $ -0.37 | $75.22 | $74.89 | 1,300 |
| 11:29 AM | $74.89 | Up $0.00 | $75.22 | $74.89 | 0 |
| 11:28 AM | $75.26 | Down $ -0.01 | $75.36 | $75.22 | 1,100 |
| 11:27 AM | $75.27 | Up $0.11 | $75.31 | $75.11 | 1,100 |
| 11:26 AM | $75.16 | Up $0.07 | $75.30 | $75.06 | 2,800 |
| 11:24 AM | $75.09 | Down $ -0.09 | $75.15 | $74.96 | 2,100 |
| 11:24 AM | $75.09 | Up $0.00 | $75.15 | $74.96 | 0 |
| 11:23 AM | $75.18 | Down $ -0.10 | $75.23 | $75.18 | 1,700 |
| 11:22 AM | $75.28 | Up $0.02 | $75.32 | $75.17 | 3,800 |
| 11:21 AM | $75.26 | Up $0.09 | $75.30 | $75.16 | 2,800 |
| 11:20 AM | $75.17 | Up $0.24 | $75.18 | $74.97 | 1,400 |
| 11:19 AM | $74.93 | Up $0.19 | $74.93 | $74.74 | 1,200 |
| 11:18 AM | $74.74 | Down $ -0.10 | $74.79 | $74.74 | 200 |
| 11:17 AM | $74.84 | Down $ -0.14 | $74.95 | $74.81 | 2,300 |
| 11:16 AM | $74.99 | Down $ -0.06 | $75.03 | $74.99 | 700 |
| 11:15 AM | $75.04 | Up $0.14 | $75.05 | $74.74 | 5,800 |
| 11:14 AM | $74.90 | Up $0.21 | $74.90 | $74.71 | 600 |
| 11:12 AM | $74.70 | Down $ -0.01 | $74.70 | $74.70 | 100 |
| 11:12 AM | $74.70 | Up $0.00 | $74.70 | $74.70 | 0 |
| 11:11 AM | $74.70 | Down $ -0.18 | $74.70 | $74.70 | 100 |
| 11:07 AM | $74.88 | Down $ -0.30 | $75.22 | $74.88 | 5,000 |
| 11:07 AM | $74.88 | Up $0.00 | $75.22 | $74.88 | 0 |
| 11:07 AM | $74.88 | Up $0.00 | $75.22 | $74.88 | 0 |
| 11:07 AM | $74.88 | Up $0.00 | $75.22 | $74.88 | 0 |
| 11:06 AM | $75.18 | Up $0.37 | $75.29 | $74.87 | 6,300 |
| 11:05 AM | $74.81 | Up $0.30 | $74.85 | $74.50 | 7,100 |
| 11:04 AM | $74.51 | Up $0.22 | $74.51 | $74.50 | 1,200 |
| 11:01 AM | $74.29 | Up $0.25 | $74.29 | $74.09 | 700 |
| 11:01 AM | $74.29 | Up $0.00 | $74.29 | $74.09 | 0 |
| 11:01 AM | $74.29 | Up $0.00 | $74.29 | $74.09 | 0 |
| 11:00 AM | $74.05 | Down $ -0.16 | $74.21 | $74.05 | 2,600 |
| 10:59 AM | $74.21 | Up $0.01 | $74.21 | $74.00 | 6,200 |
| 10:58 AM | $74.20 | Down $ -0.09 | $74.20 | $74.20 | 200 |
| 10:57 AM | $74.28 | Down $ -0.13 | $74.45 | $74.24 | 2,800 |
| 10:56 AM | $74.41 | Up $0.01 | $74.49 | $74.39 | 4,500 |
| 10:55 AM | $74.40 | Up $0.27 | $74.54 | $74.22 | 2,000 |
| 10:54 AM | $74.13 | Up $0.01 | $74.13 | $74.09 | 700 |
| 10:52 AM | $74.12 | Up $0.08 | $74.12 | $74.12 | 200 |
| 10:52 AM | $74.12 | Up $0.00 | $74.12 | $74.12 | 0 |
| 10:50 AM | $74.04 | Up $0.10 | $74.08 | $73.84 | 2,100 |
| 10:50 AM | $74.04 | Up $0.00 | $74.08 | $73.84 | 0 |
| 10:49 AM | $73.94 | Down $ -0.24 | $74.18 | $73.94 | 1,100 |
| 10:48 AM | $74.18 | Down $ -0.06 | $74.46 | $74.18 | 3,700 |
| 10:47 AM | $74.24 | Up $0.15 | $74.25 | $74.18 | 1,400 |
| 10:46 AM | $74.09 | Up $0.21 | $74.09 | $74.09 | 500 |
| 10:44 AM | $73.88 | Down $ -0.10 | $73.98 | $73.69 | 5,000 |
| 10:44 AM | $73.88 | Up $0.00 | $73.98 | $73.69 | 0 |
| 10:43 AM | $73.98 | Up $0.33 | $74.03 | $73.67 | 5,600 |
| 10:42 AM | $73.66 | Down $ -0.22 | $73.99 | $73.62 | 5,700 |
| 10:41 AM | $73.87 | Up $0.26 | $73.92 | $73.56 | 4,100 |
| 10:40 AM | $73.61 | Down $ -0.05 | $73.65 | $73.61 | 500 |
| 10:39 AM | $73.66 | Up $0.21 | $73.72 | $73.54 | 2,200 |
| 10:38 AM | $73.45 | Up $0.20 | $73.46 | $73.31 | 800 |
| 10:37 AM | $73.25 | Up $0.50 | $73.25 | $72.84 | 6,300 |
| 10:35 AM | $72.75 | Up $0.01 | $72.84 | $72.75 | 900 |
| 10:35 AM | $72.75 | Up $0.00 | $72.84 | $72.75 | 0 |
| 10:34 AM | $72.74 | Up $0.05 | $72.79 | $72.74 | 700 |
| 10:33 AM | $72.69 | Up $0.15 | $72.74 | $72.62 | 1,700 |
| 10:32 AM | $72.54 | Up $0.21 | $72.58 | $72.34 | 2,500 |
| 10:31 AM | $72.33 | Down $ -0.06 | $72.50 | $72.21 | 2,700 |
| 10:30 AM | $72.39 | Down $ -0.25 | $72.69 | $72.24 | 3,100 |
| 10:28 AM | $72.64 | Down $ -0.67 | $73.36 | $72.64 | 8,100 |
| 10:28 AM | $72.64 | Up $0.00 | $73.36 | $72.64 | 0 |
| 10:27 AM | $73.31 | Up $0.02 | $73.31 | $73.31 | 100 |
| 10:26 AM | $73.29 | Up $0.22 | $73.50 | $73.29 | 300 |
| 10:24 AM | $73.07 | Down $ -0.16 | $73.16 | $73.07 | 700 |
| 10:24 AM | $73.07 | Up $0.00 | $73.16 | $73.07 | 0 |
| 10:23 AM | $73.23 | Up $0.35 | $73.24 | $72.97 | 1,100 |
| 10:22 AM | $72.88 | Up $0.15 | $72.88 | $72.69 | 6,000 |
| 10:21 AM | $72.73 | Up $0.22 | $72.79 | $72.43 | 9,900 |
| 10:20 AM | $72.52 | Up $0.17 | $72.64 | $72.38 | 1,000 |
| 10:19 AM | $72.34 | Down $ -0.03 | $72.34 | $72.34 | 100 |
| 10:18 AM | $72.37 | Down $ -0.33 | $72.69 | $72.37 | 600 |
| 10:17 AM | $72.70 | Up $0.25 | $72.70 | $72.45 | 300 |
| 10:16 AM | $72.45 | Up $0.09 | $72.45 | $72.22 | 500 |
| 10:15 AM | $72.36 | Down $ -0.31 | $72.68 | $72.36 | 1,100 |
| 10:14 AM | $72.67 | Up $0.00 | $72.75 | $72.67 | 300 |
| 10:13 AM | $72.67 | Down $ -0.80 | $73.47 | $72.65 | 4,100 |
| 10:12 AM | $73.47 | Down $ -0.29 | $73.69 | $73.47 | 200 |
| 10:11 AM | $73.76 | Up $0.55 | $73.76 | $73.40 | 4,000 |
| 10:10 AM | $73.21 | Up $0.30 | $73.21 | $73.10 | 600 |
| 10:07 AM | $72.91 | Up $0.14 | $72.91 | $72.90 | 200 |
| 10:07 AM | $72.91 | Up $0.00 | $72.91 | $72.90 | 0 |
| 10:07 AM | $72.91 | Up $0.00 | $72.91 | $72.90 | 0 |
| 10:06 AM | $72.77 | Down $ -0.17 | $73.28 | $72.77 | 7,700 |
| 10:03 AM | $72.94 | Up $0.36 | $73.14 | $72.59 | 6,600 |
| 10:03 AM | $72.94 | Up $0.00 | $73.14 | $72.59 | 0 |
| 10:03 AM | $72.94 | Up $0.00 | $73.14 | $72.59 | 0 |
| 10:02 AM | $72.58 | Up $0.01 | $72.81 | $72.58 | 1,300 |
| 10:01 AM | $72.57 | Up $0.05 | $72.80 | $72.56 | 500 |
| 10:00 AM | $72.52 | Up $0.20 | $72.61 | $72.52 | 900 |
| 09:59 AM | $72.32 | Down $ -0.33 | $72.80 | $72.32 | 6,200 |
| 09:58 AM | $72.65 | Up $0.50 | $72.65 | $72.65 | 300 |
| 09:56 AM | $72.15 | Up $0.12 | $72.39 | $72.02 | 2,600 |
| 09:56 AM | $72.15 | Up $0.00 | $72.39 | $72.02 | 0 |
| 09:54 AM | $72.03 | Down $ -0.25 | $72.03 | $72.03 | 100 |
| 09:54 AM | $72.03 | Up $0.00 | $72.03 | $72.03 | 0 |
| 09:53 AM | $72.28 | Up $0.48 | $72.28 | $72.02 | 1,100 |
| 09:52 AM | $71.80 | Down $ -1.00 | $72.36 | $71.36 | 5,600 |
| 09:50 AM | $72.80 | Down $ -0.90 | $73.51 | $72.65 | 2,100 |
| 09:50 AM | $72.80 | Up $0.00 | $73.51 | $72.65 | 0 |
| 09:48 AM | $73.70 | Down $ -0.51 | $73.92 | $73.70 | 600 |
| 09:48 AM | $73.70 | Up $0.00 | $73.92 | $73.70 | 0 |
| 09:47 AM | $74.21 | Up $0.00 | $74.34 | $73.84 | 2,300 |
| 09:46 AM | $74.21 | Down $ -0.64 | $74.95 | $73.78 | 10,900 |
| 09:45 AM | $74.85 | Down $ -0.13 | $75.29 | $74.85 | 1,900 |
| 09:43 AM | $74.98 | Up $0.96 | $74.98 | $74.43 | 700 |
| 09:43 AM | $74.98 | Up $0.00 | $74.98 | $74.43 | 0 |
| 09:41 AM | $74.02 | Down $ -0.37 | $74.02 | $74.02 | 100 |
| 09:41 AM | $74.02 | Up $0.00 | $74.02 | $74.02 | 0 |
| 09:40 AM | $74.39 | Down $0.00 | $74.39 | $74.39 | 1,800 |
| 09:39 AM | $74.39 | Down $ -0.77 | $75.15 | $74.11 | 4,700 |
| 09:38 AM | $75.16 | Down $ -1.40 | $76.00 | $75.16 | 1,900 |
| 09:37 AM | $76.56 | Down $ -0.03 | $76.62 | $76.56 | 5,400 |
| 09:34 AM | $76.59 | Down $ -0.06 | $76.59 | $76.59 | 100 |
| 09:34 AM | $76.59 | Up $0.00 | $76.59 | $76.59 | 0 |
| 09:34 AM | $76.59 | Up $0.00 | $76.59 | $76.59 | 0 |
| 09:33 AM | $76.65 | Down $ -0.16 | $77.02 | $76.45 | 1,200 |
| 09:32 AM | $76.81 | Down $ -1.25 | $78.74 | $75.87 | 10,800 |
| 09:31 AM | $78.06 | Up $0.06 | $78.97 | $78.00 | 1,000 |
| 09:30 AM | $78.00 | Down $ -2.48 | $79.04 | $78.00 | 8,700 |
| Previous close | $80.48 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/10/2026 | $77.17 | $74.70 | $77.34 | $73.65 | 213,400 |
| 14/10/2026 | $80.48 | $80.89 | $81.30 | $79.98 | 231,800 |
| 13/10/2026 | $82.79 | $81.57 | $83.10 | $81.29 | 310,400 |
| 09/10/2026 | $80.51 | $80.09 | $80.61 | $79.73 | 220,600 |
| 08/10/2026 | $80.39 | $80.71 | $81.00 | $79.05 | 172,300 |
| 07/10/2026 | $82.17 | $81.20 | $82.65 | $80.68 | 254,800 |
| 06/10/2026 | $83.21 | $84.09 | $84.48 | $83.21 | 138,800 |
| 05/10/2026 | $83.46 | $84.27 | $84.29 | $83.03 | 197,300 |
| 02/10/2026 | $85.41 | $84.43 | $86.33 | $84.33 | 285,700 |
| 01/10/2026 | $83.89 | $83.79 | $83.94 | $82.45 | 401,100 |
| 30/09/2026 | $82.03 | $80.70 | $82.04 | $80.65 | 297,300 |
| 29/09/2026 | $80.50 | $81.36 | $81.65 | $80.17 | 155,100 |
| 28/09/2026 | $78.46 | $78.42 | $78.73 | $77.73 | 227,700 |
| 25/09/2026 | $79.20 | $77.46 | $79.20 | $77.46 | 199,800 |
| 24/09/2026 | $79.81 | $78.92 | $80.06 | $78.69 | 214,500 |
| 23/09/2026 | $81.78 | $84.26 | $84.41 | $81.72 | 171,400 |
| 22/09/2026 | $83.15 | $83.26 | $83.57 | $82.31 | 265,500 |
| 21/09/2026 | $81.46 | $81.27 | $81.53 | $80.42 | 177,900 |
| 18/09/2026 | $77.87 | $77.70 | $78.46 | $77.01 | 2,681,900 |
| 17/09/2026 | $77.92 | $77.65 | $78.01 | $77.46 | 247,200 |
| 16/09/2026 | $75.50 | $76.14 | $76.63 | $75.00 | 227,000 |
| 15/09/2026 | $73.34 | $73.36 | $73.78 | $73.00 | 181,000 |
| 14/09/2026 | $72.61 | $72.56 | $73.69 | $72.29 | 179,100 |
| 11/09/2026 | $71.96 | $72.00 | $72.27 | $71.28 | 154,800 |
| 10/09/2026 | $72.57 | $73.46 | $73.69 | $71.81 | 133,300 |
| 09/09/2026 | $69.90 | $71.61 | $71.75 | $69.70 | 150,000 |
| 08/09/2026 | $73.28 | $72.81 | $73.73 | $72.35 | 186,000 |
| 04/09/2026 | $70.24 | $69.39 | $70.41 | $69.22 | 148,800 |
| 03/09/2026 | $68.04 | $67.60 | $68.16 | $67.04 | 184,200 |
| 02/09/2026 | $66.48 | $66.01 | $66.72 | $65.42 | 192,900 |
Graphs are not available, please refer to the detailed table