Find a quote
CCL INDUSTRIES INC., CL. B, NV
92.85 Down -3.15 (-3.39 %)
Delayed : 2026/09/18 17:40:00
- Previous close $96.00
- Opening $95.69
- Today High $95.69
- Today Low $92.27
- Price Bid $92.58
- Price Ask $92.58
- 52 Weeks High $98.59
- 52 Weeks Low $74.69
- Size Bid 2
- Size Ask 10
- Volume 1,646,339
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $92.85 | Up $0.04 | $92.85 | $92.85 | 874,900 |
| 03:59 PM | $92.81 | Down $ -0.01 | $92.83 | $92.72 | 13,300 |
| 03:58 PM | $92.82 | Up $0.02 | $92.82 | $92.76 | 8,200 |
| 03:57 PM | $92.80 | Up $0.07 | $92.83 | $92.73 | 5,000 |
| 03:56 PM | $92.73 | Up $0.04 | $92.74 | $92.68 | 4,200 |
| 03:55 PM | $92.69 | Up $0.23 | $92.83 | $92.43 | 9,700 |
| 03:54 PM | $92.46 | Down $ -0.01 | $92.46 | $92.43 | 3,900 |
| 03:53 PM | $92.47 | Up $0.02 | $92.47 | $92.38 | 3,800 |
| 03:52 PM | $92.46 | Up $0.08 | $92.47 | $92.36 | 5,400 |
| 03:51 PM | $92.37 | Up $0.01 | $92.39 | $92.27 | 8,800 |
| 03:50 PM | $92.36 | Down $ -0.33 | $92.66 | $92.27 | 9,100 |
| 03:49 PM | $92.69 | Down $ -0.08 | $92.73 | $92.69 | 600 |
| 03:48 PM | $92.77 | Up $0.05 | $92.86 | $92.71 | 10,900 |
| 03:47 PM | $92.72 | Down $ -0.07 | $92.75 | $92.71 | 1,500 |
| 03:46 PM | $92.79 | Down $ -0.01 | $92.83 | $92.79 | 1,000 |
| 03:45 PM | $92.80 | Down $ -0.10 | $92.83 | $92.79 | 1,700 |
| 03:44 PM | $92.90 | Down $ -0.01 | $92.92 | $92.90 | 3,100 |
| 03:43 PM | $92.91 | Up $0.03 | $92.92 | $92.88 | 2,300 |
| 03:42 PM | $92.88 | Up $0.01 | $92.91 | $92.88 | 2,000 |
| 03:41 PM | $92.87 | Down $ -0.07 | $92.91 | $92.85 | 1,200 |
| 03:40 PM | $92.95 | Up $0.00 | $92.95 | $92.95 | 200 |
| 03:38 PM | $92.94 | Up $0.10 | $92.94 | $92.81 | 8,100 |
| 03:38 PM | $92.94 | Up $0.00 | $92.94 | $92.81 | 0 |
| 03:37 PM | $92.84 | Down $ -0.01 | $92.85 | $92.83 | 400 |
| 03:36 PM | $92.85 | Down $ -0.04 | $92.86 | $92.85 | 600 |
| 03:35 PM | $92.89 | Down $ -0.02 | $92.96 | $92.89 | 1,000 |
| 03:34 PM | $92.91 | Down $ -0.02 | $92.91 | $92.91 | 300 |
| 03:33 PM | $92.93 | Down $ -0.07 | $92.98 | $92.93 | 500 |
| 03:29 PM | $93.00 | Up $0.06 | $93.00 | $93.00 | 100 |
| 03:29 PM | $93.00 | Up $0.00 | $93.00 | $93.00 | 0 |
| 03:29 PM | $93.00 | Up $0.00 | $93.00 | $93.00 | 0 |
| 03:29 PM | $93.00 | Up $0.00 | $93.00 | $93.00 | 0 |
| 03:28 PM | $92.94 | Down $ -0.17 | $93.11 | $92.94 | 5,100 |
| 03:25 PM | $93.11 | Up $0.02 | $93.19 | $93.07 | 6,500 |
| 03:25 PM | $93.11 | Up $0.00 | $93.19 | $93.07 | 0 |
| 03:25 PM | $93.11 | Up $0.00 | $93.19 | $93.07 | 0 |
| 03:21 PM | $93.09 | Down $ -0.03 | $93.12 | $93.09 | 1,100 |
| 03:21 PM | $93.09 | Up $0.00 | $93.12 | $93.09 | 0 |
| 03:21 PM | $93.09 | Up $0.00 | $93.12 | $93.09 | 0 |
| 03:21 PM | $93.09 | Up $0.00 | $93.12 | $93.09 | 0 |
| 03:18 PM | $93.12 | Down $ -0.04 | $93.19 | $93.08 | 4,200 |
| 03:18 PM | $93.12 | Up $0.00 | $93.19 | $93.08 | 0 |
| 03:18 PM | $93.12 | Up $0.00 | $93.19 | $93.08 | 0 |
| 03:17 PM | $93.16 | Up $0.05 | $93.16 | $93.11 | 600 |
| 03:16 PM | $93.11 | Up $0.02 | $93.11 | $93.11 | 100 |
| 03:15 PM | $93.09 | Down $ -0.05 | $93.09 | $93.09 | 100 |
| 03:14 PM | $93.14 | Down $ -0.05 | $93.15 | $93.14 | 200 |
| 03:13 PM | $93.19 | Up $0.06 | $93.28 | $93.19 | 8,600 |
| 03:12 PM | $93.13 | Up $0.00 | $93.13 | $93.13 | 800 |
| 03:11 PM | $93.13 | Down $ -0.02 | $93.16 | $93.13 | 800 |
| 03:10 PM | $93.15 | Down $ -0.03 | $93.23 | $93.15 | 300 |
| 03:09 PM | $93.18 | Up $0.14 | $93.18 | $93.07 | 3,400 |
| 03:08 PM | $93.04 | Down $ -0.03 | $93.06 | $93.04 | 800 |
| 03:07 PM | $93.07 | Up $0.02 | $93.07 | $93.07 | 100 |
| 03:06 PM | $93.05 | Up $0.00 | $93.05 | $93.05 | 200 |
| 03:05 PM | $93.05 | Down $ -0.08 | $93.17 | $93.05 | 3,000 |
| 03:03 PM | $93.13 | Down $ -0.02 | $93.17 | $93.13 | 2,900 |
| 03:03 PM | $93.13 | Up $0.00 | $93.17 | $93.13 | 0 |
| 03:02 PM | $93.15 | Up $0.07 | $93.16 | $93.07 | 1,400 |
| 03:01 PM | $93.08 | Down $ -0.02 | $93.10 | $93.05 | 1,800 |
| 03:00 PM | $93.10 | Up $0.17 | $93.10 | $92.95 | 1,600 |
| 02:59 PM | $92.93 | Up $0.06 | $92.93 | $92.91 | 700 |
| 02:58 PM | $92.87 | Up $0.15 | $92.87 | $92.73 | 1,500 |
| 02:57 PM | $92.72 | Up $0.01 | $92.78 | $92.72 | 2,400 |
| 02:56 PM | $92.71 | Up $0.00 | $92.72 | $92.71 | 500 |
| 02:55 PM | $92.71 | Up $0.00 | $92.75 | $92.71 | 300 |
| 02:54 PM | $92.71 | Down $ -0.02 | $92.77 | $92.71 | 300 |
| 02:53 PM | $92.73 | Up $0.09 | $92.73 | $92.64 | 900 |
| 02:52 PM | $92.64 | Down $ -0.03 | $92.72 | $92.63 | 2,200 |
| 02:51 PM | $92.67 | Down $ -0.02 | $92.67 | $92.64 | 1,000 |
| 02:50 PM | $92.69 | Down $ -0.09 | $92.75 | $92.69 | 500 |
| 02:48 PM | $92.78 | Down $ -0.08 | $92.84 | $92.78 | 2,800 |
| 02:48 PM | $92.78 | Up $0.00 | $92.84 | $92.78 | 0 |
| 02:47 PM | $92.86 | Up $0.04 | $92.86 | $92.82 | 200 |
| 02:46 PM | $92.82 | Down $ -0.01 | $92.89 | $92.80 | 5,000 |
| 02:45 PM | $92.83 | Up $0.01 | $92.83 | $92.81 | 800 |
| 02:44 PM | $92.82 | Up $0.08 | $92.82 | $92.74 | 1,800 |
| 02:43 PM | $92.74 | Down $ -0.04 | $92.74 | $92.70 | 200 |
| 02:42 PM | $92.78 | Up $0.03 | $92.78 | $92.69 | 700 |
| 02:41 PM | $92.75 | Up $0.04 | $92.75 | $92.69 | 3,300 |
| 02:40 PM | $92.71 | Down $ -0.01 | $92.71 | $92.71 | 100 |
| 02:39 PM | $92.72 | Down $ -0.19 | $92.87 | $92.72 | 1,100 |
| 02:38 PM | $92.91 | Up $0.00 | $92.91 | $92.91 | 100 |
| 02:37 PM | $92.91 | Down $ -0.11 | $93.04 | $92.88 | 9,300 |
| 02:34 PM | $93.02 | Up $0.10 | $93.03 | $92.93 | 2,000 |
| 02:34 PM | $93.02 | Up $0.00 | $93.03 | $92.93 | 0 |
| 02:34 PM | $93.02 | Up $0.00 | $93.03 | $92.93 | 0 |
| 02:33 PM | $92.92 | Down $ -0.07 | $93.03 | $92.92 | 2,800 |
| 02:32 PM | $92.99 | Up $0.01 | $92.99 | $92.97 | 300 |
| 02:31 PM | $92.98 | Down $ -0.06 | $92.98 | $92.98 | 100 |
| 02:30 PM | $93.04 | Up $0.07 | $93.04 | $92.98 | 200 |
| 02:29 PM | $92.97 | Down $ -0.06 | $92.97 | $92.97 | 200 |
| 02:28 PM | $93.04 | Down $ -0.05 | $93.14 | $93.00 | 2,100 |
| 02:27 PM | $93.08 | Down $ -0.04 | $93.08 | $93.08 | 100 |
| 02:26 PM | $93.12 | Down $ -0.20 | $93.32 | $93.12 | 2,500 |
| 02:22 PM | $93.32 | Up $0.05 | $93.38 | $93.30 | 3,100 |
| 02:22 PM | $93.32 | Up $0.00 | $93.38 | $93.30 | 0 |
| 02:22 PM | $93.32 | Up $0.00 | $93.38 | $93.30 | 0 |
| 02:22 PM | $93.32 | Up $0.00 | $93.38 | $93.30 | 0 |
| 02:20 PM | $93.27 | Up $0.01 | $93.31 | $93.27 | 600 |
| 02:20 PM | $93.27 | Up $0.00 | $93.31 | $93.27 | 0 |
| 02:19 PM | $93.26 | Up $0.09 | $93.26 | $93.22 | 1,500 |
| 02:18 PM | $93.17 | Down $ -0.09 | $93.23 | $93.17 | 800 |
| 02:17 PM | $93.26 | Up $0.00 | $93.27 | $93.26 | 300 |
| 02:16 PM | $93.26 | Up $0.00 | $93.27 | $93.26 | 800 |
| 02:15 PM | $93.26 | Down $ -0.04 | $93.30 | $93.26 | 300 |
| 02:14 PM | $93.30 | Up $0.04 | $93.32 | $93.21 | 1,800 |
| 02:13 PM | $93.26 | Up $0.01 | $93.26 | $93.26 | 100 |
| 02:12 PM | $93.25 | Down $ -0.04 | $93.26 | $93.25 | 400 |
| 02:11 PM | $93.29 | Down $ -0.05 | $93.32 | $93.29 | 200 |
| 02:10 PM | $93.34 | Up $0.00 | $93.37 | $93.34 | 300 |
| 02:09 PM | $93.34 | Down $ -0.05 | $93.34 | $93.34 | 100 |
| 02:07 PM | $93.39 | Up $0.04 | $93.39 | $93.35 | 300 |
| 02:07 PM | $93.39 | Up $0.00 | $93.39 | $93.35 | 0 |
| 02:06 PM | $93.35 | Down $ -0.04 | $93.35 | $93.30 | 1,100 |
| 02:05 PM | $93.39 | Down $ -0.16 | $93.53 | $93.39 | 1,100 |
| 02:03 PM | $93.55 | Down $ -0.03 | $93.63 | $93.55 | 1,100 |
| 02:03 PM | $93.55 | Up $0.00 | $93.63 | $93.55 | 0 |
| 02:02 PM | $93.58 | Down $ -0.01 | $93.58 | $93.58 | 100 |
| 02:00 PM | $93.59 | Up $0.09 | $93.59 | $93.47 | 2,200 |
| 02:00 PM | $93.59 | Up $0.00 | $93.59 | $93.47 | 0 |
| 01:59 PM | $93.50 | Up $0.02 | $93.53 | $93.48 | 1,600 |
| 01:57 PM | $93.48 | Up $0.11 | $93.48 | $93.42 | 500 |
| 01:57 PM | $93.48 | Up $0.00 | $93.48 | $93.42 | 0 |
| 01:56 PM | $93.37 | Down $ -0.01 | $93.39 | $93.37 | 500 |
| 01:55 PM | $93.38 | Up $0.00 | $93.40 | $93.38 | 200 |
| 01:54 PM | $93.38 | Up $0.01 | $93.38 | $93.38 | 100 |
| 01:53 PM | $93.37 | Up $0.09 | $93.37 | $93.23 | 1,000 |
| 01:52 PM | $93.28 | Down $ -0.07 | $93.28 | $93.28 | 700 |
| 01:51 PM | $93.35 | Up $0.08 | $93.35 | $93.35 | 100 |
| 01:50 PM | $93.27 | Down $ -0.04 | $93.27 | $93.27 | 100 |
| 01:49 PM | $93.31 | Up $0.10 | $93.36 | $93.26 | 800 |
| 01:48 PM | $93.21 | Down $ -0.12 | $93.38 | $93.21 | 2,500 |
| 01:46 PM | $93.33 | Down $ -0.01 | $93.34 | $93.27 | 1,800 |
| 01:46 PM | $93.33 | Up $0.00 | $93.34 | $93.27 | 0 |
| 01:44 PM | $93.34 | Up $0.05 | $93.34 | $93.32 | 700 |
| 01:44 PM | $93.34 | Up $0.00 | $93.34 | $93.32 | 0 |
| 01:42 PM | $93.29 | Up $0.34 | $93.29 | $92.99 | 900 |
| 01:42 PM | $93.29 | Up $0.00 | $93.29 | $92.99 | 0 |
| 01:40 PM | $92.95 | Up $0.05 | $92.95 | $92.95 | 100 |
| 01:40 PM | $92.95 | Up $0.00 | $92.95 | $92.95 | 0 |
| 01:39 PM | $92.90 | Up $0.11 | $92.90 | $92.71 | 2,700 |
| 01:38 PM | $92.79 | Down $ -0.09 | $92.86 | $92.79 | 1,600 |
| 01:37 PM | $92.88 | Down $ -0.06 | $92.89 | $92.88 | 400 |
| 01:36 PM | $92.94 | Up $0.07 | $92.94 | $92.94 | 100 |
| 01:35 PM | $92.87 | Down $ -0.01 | $92.95 | $92.87 | 300 |
| 01:34 PM | $92.88 | Up $0.05 | $92.92 | $92.88 | 500 |
| 01:33 PM | $92.83 | Down $ -0.12 | $92.95 | $92.83 | 2,100 |
| 01:32 PM | $92.95 | Down $ -0.13 | $93.00 | $92.95 | 800 |
| 01:31 PM | $93.08 | Down $ -0.09 | $93.17 | $93.01 | 3,300 |
| 01:29 PM | $93.17 | Down $ -0.03 | $93.17 | $93.17 | 200 |
| 01:29 PM | $93.17 | Up $0.00 | $93.17 | $93.17 | 0 |
| 01:28 PM | $93.21 | Up $0.03 | $93.21 | $93.21 | 100 |
| 01:27 PM | $93.17 | Down $ -0.02 | $93.22 | $93.17 | 1,000 |
| 01:26 PM | $93.19 | Down $ -0.04 | $93.19 | $93.19 | 100 |
| 01:25 PM | $93.23 | Down $ -0.07 | $93.25 | $93.23 | 400 |
| 01:24 PM | $93.30 | Up $0.02 | $93.30 | $93.24 | 800 |
| 01:21 PM | $93.28 | Down $ -0.07 | $93.30 | $93.28 | 500 |
| 01:21 PM | $93.28 | Up $0.00 | $93.30 | $93.28 | 0 |
| 01:21 PM | $93.28 | Up $0.00 | $93.30 | $93.28 | 0 |
| 01:20 PM | $93.35 | Up $0.07 | $93.35 | $93.30 | 300 |
| 01:19 PM | $93.28 | Down $ -0.04 | $93.33 | $93.26 | 2,400 |
| 01:18 PM | $93.32 | Up $0.04 | $93.32 | $93.28 | 500 |
| 01:17 PM | $93.28 | Up $0.11 | $93.28 | $93.20 | 900 |
| 01:16 PM | $93.17 | Up $0.05 | $93.20 | $93.17 | 1,500 |
| 01:13 PM | $93.12 | Down $ -0.01 | $93.17 | $93.12 | 200 |
| 01:13 PM | $93.12 | Up $0.00 | $93.17 | $93.12 | 0 |
| 01:13 PM | $93.12 | Up $0.00 | $93.17 | $93.12 | 0 |
| 01:12 PM | $93.13 | Down $ -0.05 | $93.14 | $93.13 | 700 |
| 01:11 PM | $93.18 | Down $ -0.04 | $93.18 | $93.18 | 200 |
| 01:10 PM | $93.22 | Up $0.10 | $93.22 | $93.21 | 200 |
| 01:09 PM | $93.12 | Down $ -0.11 | $93.25 | $93.12 | 1,300 |
| 01:08 PM | $93.23 | Down $ -0.02 | $93.24 | $93.23 | 200 |
| 01:07 PM | $93.25 | Down $ -0.03 | $93.29 | $93.25 | 1,700 |
| 01:05 PM | $93.28 | Up $0.08 | $93.28 | $93.23 | 400 |
| 01:05 PM | $93.28 | Up $0.00 | $93.28 | $93.23 | 0 |
| 01:04 PM | $93.20 | Up $0.05 | $93.22 | $93.20 | 800 |
| 01:02 PM | $93.15 | Up $0.00 | $93.15 | $93.15 | 300 |
| 01:02 PM | $93.15 | Up $0.00 | $93.15 | $93.15 | 0 |
| 01:01 PM | $93.15 | Up $0.00 | $93.20 | $93.15 | 300 |
| 01:00 PM | $93.15 | Down $ -0.08 | $93.22 | $93.15 | 1,500 |
| 12:59 PM | $93.24 | Up $0.11 | $93.24 | $93.16 | 2,500 |
| 12:57 PM | $93.12 | Up $0.02 | $93.17 | $93.12 | 1,200 |
| 12:57 PM | $93.12 | Up $0.00 | $93.17 | $93.12 | 0 |
| 12:54 PM | $93.10 | Up $0.01 | $93.10 | $93.04 | 300 |
| 12:54 PM | $93.10 | Up $0.00 | $93.10 | $93.04 | 0 |
| 12:54 PM | $93.10 | Up $0.00 | $93.10 | $93.04 | 0 |
| 12:53 PM | $93.09 | Up $0.06 | $93.15 | $93.08 | 2,000 |
| 12:49 PM | $93.03 | Up $0.09 | $93.05 | $92.87 | 1,800 |
| 12:49 PM | $93.03 | Up $0.00 | $93.05 | $92.87 | 0 |
| 12:49 PM | $93.03 | Up $0.00 | $93.05 | $92.87 | 0 |
| 12:49 PM | $93.03 | Up $0.00 | $93.05 | $92.87 | 0 |
| 12:48 PM | $92.94 | Down $ -0.01 | $93.03 | $92.94 | 2,300 |
| 12:47 PM | $92.95 | Down $ -0.03 | $93.04 | $92.95 | 1,700 |
| 12:46 PM | $92.98 | Down $ -0.06 | $93.00 | $92.98 | 300 |
| 12:45 PM | $93.04 | Down $ -0.10 | $93.14 | $93.04 | 1,100 |
| 12:44 PM | $93.14 | Down $ -0.02 | $93.18 | $93.14 | 1,200 |
| 12:43 PM | $93.16 | Down $ -0.05 | $93.20 | $93.16 | 700 |
| 12:41 PM | $93.21 | Up $0.01 | $93.21 | $93.21 | 100 |
| 12:41 PM | $93.21 | Up $0.00 | $93.21 | $93.21 | 0 |
| 12:38 PM | $93.20 | Down $ -0.03 | $93.23 | $93.20 | 1,300 |
| 12:38 PM | $93.20 | Up $0.00 | $93.23 | $93.20 | 0 |
| 12:38 PM | $93.20 | Up $0.00 | $93.23 | $93.20 | 0 |
| 12:37 PM | $93.23 | Up $0.01 | $93.23 | $93.22 | 600 |
| 12:36 PM | $93.22 | Down $ -0.03 | $93.22 | $93.22 | 100 |
| 12:34 PM | $93.25 | Up $0.02 | $93.25 | $93.21 | 300 |
| 12:34 PM | $93.25 | Up $0.00 | $93.25 | $93.21 | 0 |
| 12:33 PM | $93.23 | Up $0.05 | $93.23 | $93.19 | 300 |
| 12:32 PM | $93.18 | Down $ -0.03 | $93.20 | $93.18 | 600 |
| 12:31 PM | $93.21 | Down $ -0.12 | $93.30 | $93.21 | 1,100 |
| 12:30 PM | $93.33 | Up $0.16 | $93.33 | $93.21 | 2,100 |
| 12:29 PM | $93.18 | Up $0.06 | $93.18 | $93.17 | 700 |
| 12:28 PM | $93.11 | Up $0.01 | $93.11 | $93.11 | 800 |
| 12:27 PM | $93.10 | Down $ -0.01 | $93.10 | $93.10 | 200 |
| 12:26 PM | $93.11 | Down $ -0.04 | $93.11 | $93.11 | 200 |
| 12:25 PM | $93.15 | Up $0.10 | $93.28 | $93.07 | 4,600 |
| 12:22 PM | $93.05 | Down $ -0.04 | $93.05 | $93.05 | 100 |
| 12:22 PM | $93.05 | Up $0.00 | $93.05 | $93.05 | 0 |
| 12:22 PM | $93.05 | Up $0.00 | $93.05 | $93.05 | 0 |
| 12:21 PM | $93.09 | Down $ -0.01 | $93.15 | $93.04 | 1,600 |
| 12:20 PM | $93.10 | Down $ -0.02 | $93.12 | $93.10 | 800 |
| 12:19 PM | $93.12 | Up $0.00 | $93.12 | $93.12 | 600 |
| 12:17 PM | $93.12 | Down $ -0.02 | $93.12 | $93.12 | 100 |
| 12:17 PM | $93.12 | Up $0.00 | $93.12 | $93.12 | 0 |
| 12:16 PM | $93.14 | Up $0.03 | $93.20 | $93.14 | 2,000 |
| 12:15 PM | $93.11 | Up $0.00 | $93.11 | $93.11 | 100 |
| 12:14 PM | $93.11 | Down $ -0.03 | $93.11 | $93.11 | 200 |
| 12:13 PM | $93.14 | Up $0.05 | $93.14 | $93.14 | 100 |
| 12:12 PM | $93.09 | Up $0.01 | $93.18 | $93.04 | 2,500 |
| 12:11 PM | $93.08 | Down $ -0.01 | $93.13 | $93.08 | 1,100 |
| 12:10 PM | $93.09 | Down $ -0.08 | $93.17 | $93.09 | 1,800 |
| 12:08 PM | $93.17 | Down $ -0.01 | $93.17 | $93.17 | 100 |
| 12:08 PM | $93.17 | Up $0.00 | $93.17 | $93.17 | 0 |
| 12:07 PM | $93.18 | Down $ -0.01 | $93.20 | $93.18 | 1,300 |
| 12:06 PM | $93.19 | Up $0.05 | $93.19 | $93.19 | 100 |
| 12:04 PM | $93.14 | Up $0.13 | $93.16 | $93.01 | 3,400 |
| 12:04 PM | $93.14 | Up $0.00 | $93.16 | $93.01 | 0 |
| 12:03 PM | $93.01 | Up $0.00 | $93.03 | $93.00 | 300 |
| 12:01 PM | $93.01 | Up $0.04 | $93.04 | $92.97 | 3,400 |
| 12:01 PM | $93.01 | Up $0.00 | $93.04 | $92.97 | 0 |
| 12:00 PM | $92.97 | Down $ -0.05 | $93.05 | $92.97 | 3,000 |
| 11:57 AM | $93.02 | Up $0.02 | $93.03 | $93.02 | 700 |
| 11:57 AM | $93.02 | Up $0.00 | $93.03 | $93.02 | 0 |
| 11:57 AM | $93.02 | Up $0.00 | $93.03 | $93.02 | 0 |
| 11:56 AM | $93.00 | Up $0.00 | $93.00 | $93.00 | 200 |
| 11:54 AM | $93.00 | Down $ -0.01 | $93.03 | $93.00 | 600 |
| 11:54 AM | $93.00 | Up $0.00 | $93.03 | $93.00 | 0 |
| 11:53 AM | $93.01 | Down $ -0.06 | $93.05 | $93.01 | 800 |
| 11:52 AM | $93.07 | Down $ -0.01 | $93.07 | $93.07 | 100 |
| 11:50 AM | $93.08 | Up $0.08 | $93.16 | $93.02 | 3,200 |
| 11:50 AM | $93.08 | Up $0.00 | $93.16 | $93.02 | 0 |
| 11:49 AM | $93.00 | Down $ -0.08 | $93.10 | $93.00 | 1,900 |
| 11:48 AM | $93.08 | Up $0.04 | $93.08 | $93.08 | 1,000 |
| 11:47 AM | $93.04 | Down $ -0.03 | $93.08 | $93.04 | 300 |
| 11:45 AM | $93.07 | Up $0.05 | $93.07 | $93.07 | 100 |
| 11:45 AM | $93.07 | Up $0.00 | $93.07 | $93.07 | 0 |
| 11:44 AM | $93.02 | Down $ -0.01 | $93.03 | $92.98 | 700 |
| 11:43 AM | $93.03 | Up $0.04 | $93.03 | $92.97 | 300 |
| 11:42 AM | $92.99 | Down $ -0.10 | $93.04 | $92.99 | 300 |
| 11:41 AM | $93.09 | Up $0.05 | $93.09 | $93.04 | 900 |
| 11:40 AM | $93.04 | Down $ -0.01 | $93.08 | $92.94 | 1,700 |
| 11:39 AM | $93.05 | Down $ -0.16 | $93.16 | $93.00 | 2,200 |
| 11:38 AM | $93.21 | Down $ -0.06 | $93.26 | $93.21 | 1,300 |
| 11:37 AM | $93.27 | Up $0.05 | $93.30 | $93.27 | 1,300 |
| 11:36 AM | $93.22 | Up $0.00 | $93.23 | $93.22 | 800 |
| 11:35 AM | $93.22 | Down $0.00 | $93.22 | $93.21 | 400 |
| 11:34 AM | $93.23 | Up $0.06 | $93.23 | $93.17 | 700 |
| 11:33 AM | $93.16 | Up $0.02 | $93.16 | $93.16 | 500 |
| 11:31 AM | $93.15 | Up $0.02 | $93.16 | $93.11 | 1,000 |
| 11:31 AM | $93.15 | Up $0.00 | $93.16 | $93.11 | 0 |
| 11:30 AM | $93.13 | Up $0.04 | $93.13 | $93.02 | 1,800 |
| 11:29 AM | $93.09 | Down $ -0.09 | $93.15 | $93.09 | 200 |
| 11:28 AM | $93.19 | Down $ -0.08 | $93.22 | $93.17 | 300 |
| 11:27 AM | $93.26 | Down $ -0.10 | $93.34 | $93.26 | 1,600 |
| 11:26 AM | $93.36 | Up $0.00 | $93.36 | $93.32 | 300 |
| 11:25 AM | $93.36 | Up $0.04 | $93.38 | $93.32 | 1,600 |
| 11:24 AM | $93.32 | Down $ -0.01 | $93.33 | $93.32 | 600 |
| 11:22 AM | $93.33 | Down $ -0.03 | $93.34 | $93.33 | 400 |
| 11:22 AM | $93.33 | Up $0.00 | $93.34 | $93.33 | 0 |
| 11:21 AM | $93.37 | Down $ -0.05 | $93.39 | $93.35 | 600 |
| 11:20 AM | $93.41 | Up $0.16 | $93.41 | $93.27 | 1,000 |
| 11:18 AM | $93.25 | Down $ -0.01 | $93.31 | $93.25 | 1,800 |
| 11:18 AM | $93.25 | Up $0.00 | $93.31 | $93.25 | 0 |
| 11:17 AM | $93.26 | Down $ -0.10 | $93.33 | $93.21 | 800 |
| 11:16 AM | $93.36 | Down $ -0.22 | $93.58 | $93.36 | 2,300 |
| 11:15 AM | $93.58 | Down $ -0.04 | $93.58 | $93.58 | 200 |
| 11:14 AM | $93.62 | Down $ -0.10 | $93.72 | $93.62 | 300 |
| 11:13 AM | $93.72 | Down $ -0.12 | $93.81 | $93.72 | 900 |
| 11:12 AM | $93.84 | Down $ -0.01 | $93.85 | $93.84 | 300 |
| 11:11 AM | $93.85 | Down $ -0.02 | $93.85 | $93.85 | 100 |
| 11:10 AM | $93.87 | Down $ -0.01 | $93.92 | $93.87 | 900 |
| 11:09 AM | $93.88 | Up $0.00 | $93.88 | $93.88 | 100 |
| 11:08 AM | $93.88 | Down $ -0.04 | $93.88 | $93.88 | 100 |
| 11:06 AM | $93.92 | Down $ -0.06 | $93.93 | $93.92 | 200 |
| 11:06 AM | $93.92 | Up $0.00 | $93.93 | $93.92 | 0 |
| 11:05 AM | $93.98 | Up $0.07 | $94.03 | $93.96 | 1,100 |
| 11:04 AM | $93.91 | Down $ -0.06 | $93.93 | $93.91 | 200 |
| 11:03 AM | $93.97 | Up $0.00 | $93.97 | $93.93 | 800 |
| 11:02 AM | $93.97 | Down $ -0.01 | $93.97 | $93.97 | 200 |
| 11:01 AM | $93.98 | Up $0.01 | $94.02 | $93.97 | 2,800 |
| 11:00 AM | $93.97 | Down $ -0.07 | $94.04 | $93.97 | 400 |
| 10:59 AM | $94.04 | Down $ -0.03 | $94.04 | $94.04 | 100 |
| 10:58 AM | $94.07 | Down $ -0.05 | $94.07 | $94.07 | 100 |
| 10:57 AM | $94.12 | Down $ -0.05 | $94.12 | $94.12 | 100 |
| 10:56 AM | $94.17 | Down $ -0.01 | $94.22 | $94.17 | 1,800 |
| 10:55 AM | $94.18 | Down $ -0.02 | $94.18 | $94.17 | 500 |
| 10:54 AM | $94.20 | Up $0.00 | $94.20 | $94.16 | 200 |
| 10:53 AM | $94.20 | Up $0.15 | $94.27 | $94.06 | 2,600 |
| 10:52 AM | $94.05 | Up $0.19 | $94.05 | $93.90 | 5,600 |
| 10:51 AM | $93.86 | Down $ -0.01 | $93.87 | $93.86 | 300 |
| 10:50 AM | $93.87 | Down $ -0.10 | $93.92 | $93.87 | 800 |
| 10:49 AM | $93.97 | Up $0.16 | $94.08 | $93.92 | 4,600 |
| 10:48 AM | $93.82 | Up $0.00 | $93.82 | $93.82 | 100 |
| 10:47 AM | $93.81 | Up $0.03 | $93.82 | $93.77 | 600 |
| 10:46 AM | $93.78 | Up $0.09 | $93.78 | $93.74 | 200 |
| 10:45 AM | $93.69 | Up $0.00 | $93.69 | $93.69 | 200 |
| 10:44 AM | $93.69 | Up $0.06 | $93.74 | $93.63 | 600 |
| 10:42 AM | $93.63 | Up $0.00 | $93.67 | $93.62 | 700 |
| 10:42 AM | $93.63 | Up $0.00 | $93.67 | $93.62 | 0 |
| 10:41 AM | $93.63 | Down $ -0.06 | $93.66 | $93.63 | 200 |
| 10:40 AM | $93.69 | Down $ -0.03 | $93.72 | $93.69 | 200 |
| 10:39 AM | $93.72 | Down $ -0.06 | $93.76 | $93.72 | 400 |
| 10:38 AM | $93.78 | Down $ -0.01 | $93.82 | $93.78 | 1,400 |
| 10:37 AM | $93.79 | Down $ -0.03 | $93.82 | $93.79 | 600 |
| 10:36 AM | $93.82 | Down $ -0.03 | $93.82 | $93.82 | 200 |
| 10:35 AM | $93.85 | Down $ -0.08 | $93.89 | $93.85 | 200 |
| 10:33 AM | $93.93 | Up $0.00 | $94.01 | $93.93 | 1,700 |
| 10:33 AM | $93.93 | Up $0.00 | $94.01 | $93.93 | 0 |
| 10:32 AM | $93.93 | Up $0.02 | $93.93 | $93.93 | 100 |
| 10:31 AM | $93.91 | Down $ -0.02 | $93.91 | $93.91 | 100 |
| 10:30 AM | $93.93 | Up $0.00 | $93.93 | $93.89 | 700 |
| 10:29 AM | $93.93 | Up $0.22 | $93.93 | $93.72 | 1,800 |
| 10:28 AM | $93.71 | Down $ -0.14 | $93.81 | $93.71 | 900 |
| 10:27 AM | $93.85 | Up $0.01 | $93.86 | $93.71 | 2,000 |
| 10:26 AM | $93.84 | Up $0.04 | $93.98 | $93.79 | 3,700 |
| 10:25 AM | $93.80 | Down $ -0.07 | $93.92 | $93.80 | 2,200 |
| 10:24 AM | $93.87 | Down $ -0.09 | $93.92 | $93.84 | 800 |
| 10:23 AM | $93.96 | Up $0.05 | $93.99 | $93.89 | 1,100 |
| 10:22 AM | $93.91 | Down $ -0.05 | $94.01 | $93.91 | 700 |
| 10:21 AM | $93.96 | Down $ -0.01 | $94.06 | $93.96 | 700 |
| 10:20 AM | $93.97 | Up $0.09 | $93.97 | $93.78 | 4,300 |
| 10:19 AM | $93.88 | Down $ -0.05 | $93.92 | $93.84 | 1,400 |
| 10:17 AM | $93.93 | Down $ -0.02 | $94.02 | $93.86 | 2,200 |
| 10:17 AM | $93.93 | Up $0.00 | $94.02 | $93.86 | 0 |
| 10:16 AM | $93.95 | Down $ -0.06 | $94.01 | $93.95 | 400 |
| 10:14 AM | $94.01 | Down $ -0.08 | $94.05 | $94.01 | 900 |
| 10:14 AM | $94.01 | Up $0.00 | $94.05 | $94.01 | 0 |
| 10:13 AM | $94.09 | Up $0.22 | $94.14 | $93.88 | 4,400 |
| 10:11 AM | $93.87 | Up $0.22 | $93.91 | $93.66 | 2,700 |
| 10:11 AM | $93.87 | Up $0.00 | $93.91 | $93.66 | 0 |
| 10:10 AM | $93.66 | Down $ -0.13 | $93.73 | $93.66 | 2,000 |
| 10:09 AM | $93.78 | Down $ -0.17 | $93.92 | $93.78 | 700 |
| 10:08 AM | $93.95 | Up $0.01 | $93.95 | $93.95 | 300 |
| 10:07 AM | $93.94 | Down $ -0.05 | $93.94 | $93.94 | 100 |
| 10:06 AM | $93.99 | Up $0.08 | $94.22 | $93.96 | 6,600 |
| 10:05 AM | $93.91 | Up $0.18 | $93.97 | $93.77 | 2,900 |
| 10:04 AM | $93.73 | Down $ -0.24 | $93.97 | $93.73 | 1,300 |
| 10:03 AM | $93.97 | Down $ -0.06 | $94.07 | $93.97 | 4,600 |
| 10:02 AM | $94.03 | Down $ -0.03 | $94.03 | $94.03 | 1,500 |
| 10:01 AM | $94.06 | Down $ -0.34 | $94.38 | $94.01 | 4,100 |
| 10:00 AM | $94.40 | Up $0.09 | $94.71 | $94.17 | 8,700 |
| 09:59 AM | $94.32 | Up $0.17 | $94.32 | $94.32 | 400 |
| 09:57 AM | $94.14 | Up $0.49 | $94.29 | $93.65 | 8,700 |
| 09:57 AM | $94.14 | Up $0.00 | $94.29 | $93.65 | 0 |
| 09:56 AM | $93.65 | Up $0.01 | $93.65 | $93.65 | 100 |
| 09:55 AM | $93.64 | Down $ -0.15 | $93.64 | $93.64 | 100 |
| 09:54 AM | $93.79 | Down $ -0.13 | $93.91 | $93.79 | 1,400 |
| 09:53 AM | $93.92 | Down $ -0.28 | $93.97 | $93.92 | 700 |
| 09:52 AM | $94.20 | Up $0.01 | $94.20 | $94.01 | 700 |
| 09:51 AM | $94.19 | Up $0.35 | $94.19 | $94.19 | 700 |
| 09:50 AM | $93.84 | Down $ -0.36 | $93.98 | $93.84 | 200 |
| 09:49 AM | $94.20 | Down $ -0.17 | $94.37 | $94.20 | 1,700 |
| 09:48 AM | $94.37 | Up $0.01 | $94.38 | $94.36 | 1,300 |
| 09:47 AM | $94.36 | Up $0.00 | $94.36 | $94.36 | 600 |
| 09:46 AM | $94.36 | Up $0.02 | $94.37 | $94.36 | 400 |
| 09:45 AM | $94.34 | Up $0.05 | $94.71 | $94.34 | 300 |
| 09:43 AM | $94.29 | Up $0.04 | $94.29 | $94.29 | 100 |
| 09:43 AM | $94.29 | Up $0.00 | $94.29 | $94.29 | 0 |
| 09:41 AM | $94.25 | Up $0.07 | $94.65 | $94.25 | 200 |
| 09:41 AM | $94.25 | Up $0.00 | $94.65 | $94.25 | 0 |
| 09:39 AM | $94.18 | Down $ -0.42 | $94.18 | $94.18 | 100 |
| 09:39 AM | $94.18 | Up $0.00 | $94.18 | $94.18 | 0 |
| 09:38 AM | $94.60 | Down $ -0.08 | $94.63 | $94.60 | 200 |
| 09:37 AM | $94.68 | Down $ -0.12 | $94.81 | $94.68 | 3,700 |
| 09:35 AM | $94.80 | Up $0.02 | $94.80 | $94.80 | 100 |
| 09:35 AM | $94.80 | Up $0.00 | $94.80 | $94.80 | 0 |
| 09:34 AM | $94.78 | Up $0.00 | $94.78 | $94.78 | 100 |
| 09:33 AM | $94.78 | Up $0.04 | $94.78 | $94.78 | 100 |
| 09:32 AM | $94.74 | Down $ -0.32 | $94.74 | $94.74 | 100 |
| 09:31 AM | $95.06 | Up $0.26 | $95.06 | $94.69 | 200 |
| 09:30 AM | $94.80 | Down $ -1.20 | $95.69 | $94.80 | 298,300 |
| Previous close | $96.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/09/2026 | $92.85 | $93.04 | $93.63 | $92.27 | 1,178,200 |
| 17/09/2026 | $96.00 | $95.75 | $96.06 | $95.58 | 229,800 |
| 16/09/2026 | $96.25 | $96.33 | $96.49 | $95.93 | 364,300 |
| 15/09/2026 | $95.04 | $94.48 | $95.83 | $94.29 | 386,900 |
| 14/09/2026 | $94.69 | $94.53 | $95.15 | $94.53 | 307,900 |
| 11/09/2026 | $93.83 | $93.41 | $94.50 | $93.20 | 275,600 |
| 10/09/2026 | $90.97 | $91.44 | $91.47 | $90.72 | 354,200 |
| 09/09/2026 | $91.68 | $91.73 | $91.96 | $91.50 | 336,300 |
| 08/09/2026 | $93.26 | $93.26 | $93.79 | $93.09 | 441,600 |
| 04/09/2026 | $95.00 | $95.11 | $95.37 | $94.89 | 320,800 |
| 03/09/2026 | $93.27 | $93.45 | $93.86 | $93.26 | 197,600 |
| 02/09/2026 | $92.16 | $92.28 | $92.71 | $91.94 | 240,100 |
| 01/09/2026 | $90.98 | $91.73 | $91.74 | $90.73 | 237,900 |
| 31/08/2026 | $93.00 | $92.94 | $93.03 | $92.42 | 510,800 |
| 28/08/2026 | $92.89 | $92.96 | $93.05 | $92.50 | 165,200 |
| 27/08/2026 | $92.99 | $93.41 | $93.69 | $92.76 | 403,600 |
| 26/08/2026 | $92.71 | $93.23 | $93.23 | $92.64 | 190,000 |
| 25/08/2026 | $93.35 | $93.57 | $94.09 | $92.94 | 346,000 |
| 24/08/2026 | $95.17 | $95.30 | $95.36 | $94.89 | 293,800 |
| 21/08/2026 | $95.09 | $95.34 | $95.41 | $94.64 | 230,100 |
| 20/08/2026 | $95.73 | $96.14 | $96.39 | $95.39 | 341,700 |
| 19/08/2026 | $96.74 | $95.65 | $96.84 | $95.47 | 327,900 |
| 18/08/2026 | $94.67 | $95.50 | $95.68 | $94.53 | 199,200 |
| 17/08/2026 | $95.14 | $94.91 | $95.53 | $94.91 | 200,500 |
| 14/08/2026 | $96.50 | $96.33 | $96.85 | $96.08 | 411,800 |
| 13/08/2026 | $95.98 | $94.70 | $96.45 | $94.03 | 372,100 |
| 12/08/2026 | $91.58 | $91.23 | $91.60 | $91.03 | 276,900 |
| 11/08/2026 | $92.40 | $92.68 | $92.93 | $92.39 | 218,700 |
| 10/08/2026 | $92.46 | $92.21 | $92.50 | $91.98 | 202,500 |
| 07/08/2026 | $92.06 | $91.75 | $92.15 | $91.16 | 593,300 |
Graphs are not available, please refer to the detailed table