Find a quote
Camden Property Trust
108.99 Up 0.00 (0.00 %)
Delayed : 2026/06/18 20:00:00
- Previous close $108.99
- Opening $111.26
- Today High $111.26
- Today Low $108.90
- Price Bid $107.14
- Price Ask $107.14
- 52 Weeks High $117.50
- 52 Weeks Low $96.53
- Size Bid 100
- Size Ask 100
- Volume 2,828,915
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $108.99 | Down $ -0.08 | $109.03 | $108.96 | 1,371,170 |
| 03:59 PM | $109.07 | Down $ -0.12 | $109.18 | $109.02 | 18,765 |
| 03:58 PM | $109.18 | Down $ -0.09 | $109.28 | $109.09 | 22,971 |
| 03:57 PM | $109.28 | Down $ -0.18 | $109.47 | $109.24 | 12,122 |
| 03:56 PM | $109.46 | Down $ -0.12 | $109.61 | $109.41 | 12,238 |
| 03:55 PM | $109.58 | Up $0.38 | $109.63 | $109.20 | 15,331 |
| 03:54 PM | $109.20 | Down $ -0.10 | $109.25 | $109.17 | 4,484 |
| 03:53 PM | $109.30 | Up $0.01 | $109.33 | $109.24 | 9,463 |
| 03:52 PM | $109.29 | Down $ -0.05 | $109.33 | $109.28 | 947 |
| 03:51 PM | $109.34 | Up $0.07 | $109.34 | $109.27 | 5,102 |
| 03:50 PM | $109.27 | Up $0.02 | $109.33 | $109.09 | 12,264 |
| 03:49 PM | $109.25 | Up $0.12 | $109.25 | $109.13 | 2,023 |
| 03:48 PM | $109.13 | Up $0.07 | $109.16 | $109.01 | 6,669 |
| 03:47 PM | $109.06 | Down $ -0.02 | $109.06 | $109.00 | 1,100 |
| 03:46 PM | $109.08 | Down $ -0.05 | $109.13 | $109.08 | 900 |
| 03:45 PM | $109.13 | Down $ -0.15 | $109.25 | $109.13 | 2,601 |
| 03:44 PM | $109.28 | Up $0.05 | $109.28 | $109.20 | 1,710 |
| 03:43 PM | $109.23 | Down $ -0.06 | $109.25 | $109.23 | 600 |
| 03:42 PM | $109.30 | Down $0.00 | $109.31 | $109.26 | 1,000 |
| 03:41 PM | $109.30 | Up $0.06 | $109.31 | $109.24 | 900 |
| 03:40 PM | $109.24 | Up $0.07 | $109.26 | $109.17 | 3,678 |
| 03:39 PM | $109.17 | Down $ -0.03 | $109.20 | $109.16 | 2,986 |
| 03:38 PM | $109.20 | Down $ -0.01 | $109.23 | $109.19 | 900 |
| 03:37 PM | $109.20 | Down $ -0.04 | $109.22 | $109.18 | 2,104 |
| 03:36 PM | $109.24 | Down $ -0.08 | $109.29 | $109.24 | 1,200 |
| 03:35 PM | $109.32 | Up $0.05 | $109.32 | $109.27 | 2,099 |
| 03:34 PM | $109.27 | Up $0.05 | $109.27 | $109.20 | 3,098 |
| 03:33 PM | $109.22 | Up $0.02 | $109.22 | $109.19 | 700 |
| 03:32 PM | $109.20 | Up $0.05 | $109.20 | $109.14 | 1,661 |
| 03:31 PM | $109.15 | Up $0.02 | $109.18 | $109.14 | 1,215 |
| 03:30 PM | $109.14 | Up $0.17 | $109.14 | $108.98 | 3,971 |
| 03:29 PM | $108.97 | Up $0.02 | $109.00 | $108.97 | 1,612 |
| 03:28 PM | $108.96 | Up $0.05 | $108.96 | $108.93 | 1,200 |
| 03:27 PM | $108.90 | Down $ -0.05 | $108.99 | $108.90 | 737 |
| 03:26 PM | $108.95 | Down $ -0.01 | $108.95 | $108.94 | 500 |
| 03:25 PM | $108.96 | Up $0.00 | $108.96 | $108.92 | 1,025 |
| 03:24 PM | $108.96 | Down $ -0.04 | $108.96 | $108.96 | 380 |
| 03:23 PM | $109.00 | Down $ -0.02 | $109.05 | $109.00 | 415 |
| 03:22 PM | $109.02 | Down $ -0.01 | $109.06 | $109.01 | 600 |
| 03:21 PM | $109.03 | Up $0.00 | $109.08 | $109.03 | 400 |
| 03:20 PM | $109.03 | Up $0.00 | $109.04 | $108.98 | 1,993 |
| 03:19 PM | $109.03 | Up $0.04 | $109.04 | $108.95 | 1,600 |
| 03:18 PM | $108.99 | Down $ -0.07 | $109.01 | $108.99 | 200 |
| 03:17 PM | $109.06 | Down $ -0.08 | $109.14 | $109.06 | 1,105 |
| 03:16 PM | $109.14 | Down $ -0.05 | $109.14 | $109.14 | 100 |
| 03:15 PM | $109.19 | Up $0.06 | $109.20 | $109.18 | 963 |
| 03:14 PM | $109.13 | Up $0.02 | $109.17 | $109.07 | 1,702 |
| 03:13 PM | $109.11 | Up $0.02 | $109.11 | $109.11 | 300 |
| 03:12 PM | $109.09 | Down $ -0.03 | $109.09 | $109.09 | 100 |
| 03:11 PM | $109.13 | Up $0.03 | $109.14 | $109.09 | 1,100 |
| 03:10 PM | $109.10 | Down $ -0.05 | $109.12 | $109.09 | 744 |
| 03:09 PM | $109.14 | Down $ -0.07 | $109.14 | $109.14 | 300 |
| 03:08 PM | $109.21 | Up $0.12 | $109.21 | $109.09 | 1,728 |
| 03:07 PM | $109.09 | Down $ -0.13 | $109.09 | $109.09 | 100 |
| 03:06 PM | $109.23 | Up $0.00 | $109.23 | $109.20 | 700 |
| 03:05 PM | $109.23 | Down $ -0.01 | $109.26 | $109.23 | 1,700 |
| 03:04 PM | $109.23 | Down $ -0.04 | $109.29 | $109.20 | 2,040 |
| 03:02 PM | $109.27 | Down $ -0.09 | $109.29 | $109.27 | 200 |
| 03:02 PM | $109.27 | Up $0.00 | $109.29 | $109.27 | 0 |
| 03:01 PM | $109.36 | Up $0.05 | $109.38 | $109.31 | 1,131 |
| 03:00 PM | $109.31 | Down $ -0.08 | $109.35 | $109.31 | 1,137 |
| 02:59 PM | $109.39 | Up $0.00 | $109.42 | $109.39 | 200 |
| 02:58 PM | $109.38 | Up $0.05 | $109.38 | $109.34 | 400 |
| 02:57 PM | $109.34 | Down $ -0.04 | $109.34 | $109.34 | 300 |
| 02:55 PM | $109.38 | Down $ -0.03 | $109.40 | $109.38 | 600 |
| 02:55 PM | $109.38 | Up $0.00 | $109.40 | $109.38 | 0 |
| 02:54 PM | $109.40 | Up $0.08 | $109.40 | $109.30 | 1,336 |
| 02:53 PM | $109.32 | Down $ -0.06 | $109.32 | $109.32 | 100 |
| 02:52 PM | $109.38 | Down $ -0.03 | $109.38 | $109.38 | 100 |
| 02:49 PM | $109.41 | Up $0.05 | $109.41 | $109.36 | 958 |
| 02:49 PM | $109.41 | Up $0.00 | $109.41 | $109.36 | 0 |
| 02:49 PM | $109.41 | Up $0.00 | $109.41 | $109.36 | 0 |
| 02:48 PM | $109.36 | Down $ -0.08 | $109.38 | $109.36 | 400 |
| 02:47 PM | $109.44 | Down $ -0.05 | $109.44 | $109.39 | 1,020 |
| 02:46 PM | $109.49 | Down $ -0.03 | $109.52 | $109.49 | 700 |
| 02:45 PM | $109.52 | Up $0.03 | $109.53 | $109.49 | 900 |
| 02:44 PM | $109.49 | Down $ -0.02 | $109.49 | $109.49 | 200 |
| 02:43 PM | $109.51 | Up $0.00 | $109.51 | $109.51 | 333 |
| 02:42 PM | $109.50 | Up $0.00 | $109.55 | $109.50 | 377 |
| 02:41 PM | $109.50 | Down $ -0.04 | $109.51 | $109.48 | 757 |
| 02:39 PM | $109.54 | Up $0.07 | $109.54 | $109.45 | 2,327 |
| 02:39 PM | $109.54 | Up $0.00 | $109.54 | $109.45 | 0 |
| 02:38 PM | $109.47 | Down $0.00 | $109.51 | $109.47 | 1,006 |
| 02:37 PM | $109.48 | Down $ -0.08 | $109.53 | $109.46 | 1,270 |
| 02:36 PM | $109.55 | Up $0.01 | $109.57 | $109.51 | 1,220 |
| 02:35 PM | $109.54 | Down $ -0.10 | $109.58 | $109.54 | 565 |
| 02:34 PM | $109.64 | Up $0.05 | $109.64 | $109.59 | 420 |
| 02:33 PM | $109.59 | Down $ -0.10 | $109.69 | $109.59 | 975 |
| 02:32 PM | $109.69 | Down $ -0.01 | $109.69 | $109.69 | 100 |
| 02:30 PM | $109.70 | Down $ -0.06 | $109.76 | $109.70 | 1,954 |
| 02:30 PM | $109.70 | Up $0.00 | $109.76 | $109.70 | 0 |
| 02:29 PM | $109.76 | Down $ -0.04 | $109.76 | $109.74 | 400 |
| 02:28 PM | $109.80 | Up $0.00 | $109.80 | $109.80 | 100 |
| 02:27 PM | $109.80 | Down $ -0.01 | $109.81 | $109.80 | 700 |
| 02:26 PM | $109.81 | Down $ -0.08 | $109.82 | $109.80 | 400 |
| 02:23 PM | $109.89 | Down $ -0.03 | $109.91 | $109.89 | 500 |
| 02:23 PM | $109.89 | Up $0.00 | $109.91 | $109.89 | 0 |
| 02:23 PM | $109.89 | Up $0.00 | $109.91 | $109.89 | 0 |
| 02:22 PM | $109.92 | Down $ -0.06 | $109.94 | $109.92 | 600 |
| 02:21 PM | $109.99 | Down $ -0.03 | $109.99 | $109.99 | 300 |
| 02:20 PM | $110.02 | Up $0.05 | $110.02 | $110.02 | 100 |
| 02:19 PM | $109.97 | Up $0.00 | $109.98 | $109.96 | 2,302 |
| 02:17 PM | $109.97 | Down $ -0.07 | $109.99 | $109.97 | 358 |
| 02:17 PM | $109.97 | Up $0.00 | $109.99 | $109.97 | 0 |
| 02:16 PM | $110.04 | Up $0.07 | $110.05 | $110.03 | 1,303 |
| 02:15 PM | $109.97 | Down $ -0.01 | $109.97 | $109.97 | 100 |
| 02:14 PM | $109.98 | Up $0.01 | $109.98 | $109.97 | 492 |
| 02:13 PM | $109.97 | Up $0.06 | $109.97 | $109.96 | 200 |
| 02:12 PM | $109.91 | Up $0.03 | $109.96 | $109.88 | 1,674 |
| 02:11 PM | $109.88 | Up $0.01 | $109.88 | $109.87 | 300 |
| 02:10 PM | $109.87 | Down $ -0.02 | $109.91 | $109.87 | 1,476 |
| 02:09 PM | $109.88 | Up $0.03 | $109.88 | $109.85 | 300 |
| 02:08 PM | $109.85 | Up $0.04 | $109.85 | $109.85 | 100 |
| 02:06 PM | $109.81 | Down $ -0.04 | $109.81 | $109.81 | 600 |
| 02:06 PM | $109.81 | Up $0.00 | $109.81 | $109.81 | 0 |
| 02:05 PM | $109.85 | Up $0.10 | $109.85 | $109.71 | 2,555 |
| 02:04 PM | $109.75 | Down $ -0.02 | $109.75 | $109.75 | 400 |
| 02:03 PM | $109.77 | Down $ -0.03 | $109.81 | $109.75 | 5,040 |
| 02:02 PM | $109.80 | Down $ -0.04 | $109.80 | $109.75 | 7,795 |
| 02:01 PM | $109.84 | Down $ -0.04 | $109.88 | $109.84 | 409 |
| 02:00 PM | $109.88 | Down $ -0.01 | $109.96 | $109.88 | 1,774 |
| 01:59 PM | $109.89 | Up $0.00 | $109.89 | $109.89 | 200 |
| 01:58 PM | $109.89 | Up $0.03 | $109.93 | $109.87 | 2,310 |
| 01:57 PM | $109.87 | Down $ -0.05 | $109.87 | $109.87 | 400 |
| 01:56 PM | $109.91 | Up $0.03 | $109.91 | $109.81 | 1,300 |
| 01:54 PM | $109.88 | Down $ -0.02 | $109.91 | $109.85 | 900 |
| 01:54 PM | $109.88 | Up $0.00 | $109.91 | $109.85 | 0 |
| 01:53 PM | $109.90 | Up $0.05 | $109.90 | $109.90 | 418 |
| 01:52 PM | $109.85 | Down $ -0.04 | $109.85 | $109.85 | 200 |
| 01:50 PM | $109.89 | Down $ -0.03 | $109.89 | $109.89 | 100 |
| 01:50 PM | $109.89 | Up $0.00 | $109.89 | $109.89 | 0 |
| 01:47 PM | $109.93 | Down $ -0.01 | $109.93 | $109.93 | 200 |
| 01:47 PM | $109.93 | Up $0.00 | $109.93 | $109.93 | 0 |
| 01:47 PM | $109.93 | Up $0.00 | $109.93 | $109.93 | 0 |
| 01:46 PM | $109.94 | Up $0.00 | $109.94 | $109.94 | 300 |
| 01:45 PM | $109.93 | Down $ -0.10 | $109.99 | $109.93 | 1,820 |
| 01:44 PM | $110.04 | Down $ -0.01 | $110.05 | $109.99 | 1,712 |
| 01:43 PM | $110.05 | Down $ -0.01 | $110.06 | $109.99 | 2,906 |
| 01:42 PM | $110.06 | Up $0.00 | $110.06 | $110.06 | 400 |
| 01:41 PM | $110.06 | Up $0.06 | $110.06 | $110.06 | 330 |
| 01:40 PM | $110.00 | Down $ -0.05 | $110.06 | $110.00 | 2,021 |
| 01:39 PM | $110.05 | Down $ -0.01 | $110.06 | $110.05 | 212 |
| 01:37 PM | $110.07 | Up $0.00 | $110.07 | $109.99 | 920 |
| 01:37 PM | $110.07 | Up $0.00 | $110.07 | $109.99 | 0 |
| 01:36 PM | $110.07 | Up $0.02 | $110.07 | $110.07 | 380 |
| 01:35 PM | $110.05 | Up $0.00 | $110.05 | $110.05 | 100 |
| 01:32 PM | $110.05 | Up $0.05 | $110.05 | $110.05 | 100 |
| 01:32 PM | $110.05 | Up $0.00 | $110.05 | $110.05 | 0 |
| 01:32 PM | $110.05 | Up $0.00 | $110.05 | $110.05 | 0 |
| 01:31 PM | $110.00 | Down $ -0.08 | $110.00 | $110.00 | 225 |
| 01:29 PM | $110.09 | Up $0.09 | $110.16 | $109.99 | 5,243 |
| 01:29 PM | $110.09 | Up $0.00 | $110.16 | $109.99 | 0 |
| 01:28 PM | $109.99 | Up $0.04 | $110.01 | $109.99 | 1,842 |
| 01:27 PM | $109.96 | Down $0.00 | $109.99 | $109.95 | 700 |
| 01:26 PM | $109.96 | Up $0.04 | $109.96 | $109.96 | 500 |
| 01:23 PM | $109.92 | Up $0.01 | $109.93 | $109.88 | 800 |
| 01:23 PM | $109.92 | Up $0.00 | $109.93 | $109.88 | 0 |
| 01:23 PM | $109.92 | Up $0.00 | $109.93 | $109.88 | 0 |
| 01:21 PM | $109.91 | Up $0.04 | $109.91 | $109.87 | 500 |
| 01:21 PM | $109.91 | Up $0.00 | $109.91 | $109.87 | 0 |
| 01:20 PM | $109.87 | Down $ -0.05 | $109.88 | $109.87 | 600 |
| 01:16 PM | $109.92 | Up $0.03 | $109.92 | $109.92 | 300 |
| 01:16 PM | $109.92 | Up $0.00 | $109.92 | $109.92 | 0 |
| 01:16 PM | $109.92 | Up $0.00 | $109.92 | $109.92 | 0 |
| 01:16 PM | $109.92 | Up $0.00 | $109.92 | $109.92 | 0 |
| 01:15 PM | $109.90 | Up $0.02 | $109.92 | $109.90 | 600 |
| 01:12 PM | $109.88 | Down $ -0.02 | $109.88 | $109.88 | 100 |
| 01:12 PM | $109.88 | Up $0.00 | $109.88 | $109.88 | 0 |
| 01:12 PM | $109.88 | Up $0.00 | $109.88 | $109.88 | 0 |
| 01:11 PM | $109.89 | Down $ -0.11 | $109.94 | $109.89 | 768 |
| 01:07 PM | $110.00 | Up $0.05 | $110.00 | $109.95 | 446 |
| 01:07 PM | $110.00 | Up $0.00 | $110.00 | $109.95 | 0 |
| 01:07 PM | $110.00 | Up $0.00 | $110.00 | $109.95 | 0 |
| 01:07 PM | $110.00 | Up $0.00 | $110.00 | $109.95 | 0 |
| 01:06 PM | $109.95 | Down $ -0.03 | $109.95 | $109.95 | 600 |
| 01:04 PM | $109.99 | Down $ -0.06 | $110.01 | $109.99 | 706 |
| 01:04 PM | $109.99 | Up $0.00 | $110.01 | $109.99 | 0 |
| 01:02 PM | $110.05 | Up $0.05 | $110.05 | $110.04 | 400 |
| 01:02 PM | $110.05 | Up $0.00 | $110.05 | $110.04 | 0 |
| 01:01 PM | $110.00 | Down $ -0.07 | $110.01 | $110.00 | 400 |
| 01:00 PM | $110.07 | Up $0.00 | $110.07 | $110.07 | 700 |
| 12:59 PM | $110.07 | Down $ -0.03 | $110.10 | $110.03 | 742 |
| 12:58 PM | $110.10 | Up $0.01 | $110.10 | $110.10 | 135 |
| 12:54 PM | $110.09 | Up $0.08 | $110.09 | $110.07 | 600 |
| 12:54 PM | $110.09 | Up $0.00 | $110.09 | $110.07 | 0 |
| 12:54 PM | $110.09 | Up $0.00 | $110.09 | $110.07 | 0 |
| 12:54 PM | $110.09 | Up $0.00 | $110.09 | $110.07 | 0 |
| 12:53 PM | $110.02 | Up $0.00 | $110.02 | $110.02 | 200 |
| 12:52 PM | $110.01 | Up $0.00 | $110.01 | $110.01 | 200 |
| 12:49 PM | $110.01 | Down $ -0.10 | $110.05 | $110.01 | 200 |
| 12:49 PM | $110.01 | Up $0.00 | $110.05 | $110.01 | 0 |
| 12:49 PM | $110.01 | Up $0.00 | $110.05 | $110.01 | 0 |
| 12:46 PM | $110.12 | Down $ -0.03 | $110.12 | $110.12 | 200 |
| 12:46 PM | $110.12 | Up $0.00 | $110.12 | $110.12 | 0 |
| 12:46 PM | $110.12 | Up $0.00 | $110.12 | $110.12 | 0 |
| 12:45 PM | $110.14 | Up $0.04 | $110.14 | $110.14 | 300 |
| 12:44 PM | $110.10 | Up $0.08 | $110.10 | $110.03 | 1,037 |
| 12:41 PM | $110.02 | Up $0.00 | $110.02 | $110.02 | 100 |
| 12:41 PM | $110.02 | Up $0.00 | $110.02 | $110.02 | 0 |
| 12:41 PM | $110.02 | Up $0.00 | $110.02 | $110.02 | 0 |
| 12:37 PM | $110.02 | Up $0.08 | $110.04 | $110.01 | 807 |
| 12:37 PM | $110.02 | Up $0.00 | $110.04 | $110.01 | 0 |
| 12:37 PM | $110.02 | Up $0.00 | $110.04 | $110.01 | 0 |
| 12:37 PM | $110.02 | Up $0.00 | $110.04 | $110.01 | 0 |
| 12:35 PM | $109.94 | Down $ -0.06 | $109.94 | $109.94 | 200 |
| 12:35 PM | $109.94 | Up $0.00 | $109.94 | $109.94 | 0 |
| 12:34 PM | $110.00 | Down $ -0.05 | $110.00 | $109.94 | 560 |
| 12:32 PM | $110.05 | Down $ -0.04 | $110.05 | $110.05 | 260 |
| 12:32 PM | $110.05 | Up $0.00 | $110.05 | $110.05 | 0 |
| 12:31 PM | $110.09 | Up $0.08 | $110.09 | $110.04 | 936 |
| 12:30 PM | $110.01 | Down $ -0.05 | $110.01 | $110.01 | 100 |
| 12:29 PM | $110.07 | Up $0.13 | $110.07 | $110.02 | 1,051 |
| 12:28 PM | $109.94 | Up $0.02 | $109.94 | $109.84 | 841 |
| 12:27 PM | $109.92 | Down $ -0.09 | $109.95 | $109.86 | 2,200 |
| 12:24 PM | $110.01 | Up $0.03 | $110.01 | $110.01 | 100 |
| 12:24 PM | $110.01 | Up $0.00 | $110.01 | $110.01 | 0 |
| 12:24 PM | $110.01 | Up $0.00 | $110.01 | $110.01 | 0 |
| 12:23 PM | $109.97 | Up $0.05 | $109.97 | $109.89 | 8,265 |
| 12:22 PM | $109.92 | Down $ -0.05 | $109.97 | $109.91 | 800 |
| 12:21 PM | $109.97 | Up $0.01 | $109.97 | $109.97 | 200 |
| 12:20 PM | $109.96 | Down $ -0.02 | $109.97 | $109.95 | 1,800 |
| 12:19 PM | $109.98 | Down $ -0.03 | $109.98 | $109.98 | 600 |
| 12:18 PM | $110.00 | Up $0.08 | $110.00 | $109.98 | 400 |
| 12:17 PM | $109.92 | Down $ -0.02 | $109.95 | $109.91 | 1,735 |
| 12:16 PM | $109.94 | Down $ -0.01 | $109.94 | $109.94 | 100 |
| 12:15 PM | $109.95 | Down $ -0.10 | $110.01 | $109.94 | 4,079 |
| 12:14 PM | $110.05 | Up $0.05 | $110.05 | $110.01 | 300 |
| 12:13 PM | $110.01 | Down $ -0.01 | $110.05 | $110.01 | 2,100 |
| 12:12 PM | $110.02 | Down $0.00 | $110.02 | $110.02 | 400 |
| 12:11 PM | $110.02 | Up $0.07 | $110.02 | $109.96 | 505 |
| 12:10 PM | $109.95 | Up $0.08 | $109.95 | $109.91 | 1,617 |
| 12:09 PM | $109.87 | Up $0.03 | $109.88 | $109.84 | 800 |
| 12:08 PM | $109.84 | Down $0.00 | $109.84 | $109.84 | 121 |
| 12:07 PM | $109.85 | Down $0.00 | $109.85 | $109.85 | 100 |
| 12:06 PM | $109.85 | Down $ -0.01 | $109.85 | $109.85 | 400 |
| 12:04 PM | $109.86 | Down $0.00 | $109.86 | $109.86 | 600 |
| 12:04 PM | $109.86 | Up $0.00 | $109.86 | $109.86 | 0 |
| 12:03 PM | $109.86 | Down $0.00 | $109.86 | $109.86 | 200 |
| 12:02 PM | $109.87 | Down $ -0.02 | $109.87 | $109.87 | 200 |
| 12:00 PM | $109.88 | Down $ -0.01 | $109.88 | $109.88 | 1,030 |
| 12:00 PM | $109.88 | Up $0.00 | $109.88 | $109.88 | 0 |
| 11:59 AM | $109.89 | Down $ -0.05 | $109.92 | $109.86 | 900 |
| 11:57 AM | $109.95 | Down $ -0.01 | $109.95 | $109.95 | 523 |
| 11:57 AM | $109.95 | Up $0.00 | $109.95 | $109.95 | 0 |
| 11:56 AM | $109.95 | Down $ -0.16 | $110.09 | $109.95 | 6,665 |
| 11:55 AM | $110.11 | Up $0.15 | $110.11 | $109.97 | 2,800 |
| 11:54 AM | $109.96 | Down $ -0.01 | $109.96 | $109.96 | 2,716 |
| 11:53 AM | $109.97 | Up $0.00 | $109.97 | $109.97 | 100 |
| 11:52 AM | $109.97 | Up $0.17 | $109.97 | $109.88 | 1,100 |
| 11:51 AM | $109.80 | Down $ -0.12 | $109.92 | $109.80 | 946 |
| 11:49 AM | $109.92 | Up $0.00 | $109.98 | $109.91 | 437 |
| 11:49 AM | $109.92 | Up $0.00 | $109.98 | $109.91 | 0 |
| 11:46 AM | $109.92 | Up $0.07 | $109.92 | $109.92 | 300 |
| 11:46 AM | $109.92 | Up $0.00 | $109.92 | $109.92 | 0 |
| 11:46 AM | $109.92 | Up $0.00 | $109.92 | $109.92 | 0 |
| 11:44 AM | $109.85 | Up $0.11 | $109.85 | $109.72 | 1,600 |
| 11:44 AM | $109.85 | Up $0.00 | $109.85 | $109.72 | 0 |
| 11:43 AM | $109.74 | Down $ -0.01 | $109.74 | $109.71 | 1,250 |
| 11:41 AM | $109.75 | Down $ -0.02 | $109.81 | $109.75 | 2,817 |
| 11:41 AM | $109.75 | Up $0.00 | $109.81 | $109.75 | 0 |
| 11:40 AM | $109.77 | Up $0.06 | $109.82 | $109.73 | 1,200 |
| 11:39 AM | $109.71 | Down $ -0.09 | $109.73 | $109.71 | 700 |
| 11:35 AM | $109.80 | Up $0.00 | $109.80 | $109.80 | 179 |
| 11:35 AM | $109.80 | Up $0.00 | $109.80 | $109.80 | 0 |
| 11:35 AM | $109.80 | Up $0.00 | $109.80 | $109.80 | 0 |
| 11:35 AM | $109.80 | Up $0.00 | $109.80 | $109.80 | 0 |
| 11:34 AM | $109.80 | Up $0.06 | $109.80 | $109.72 | 699 |
| 11:33 AM | $109.74 | Down $ -0.06 | $109.77 | $109.73 | 1,935 |
| 11:32 AM | $109.79 | Up $0.25 | $109.79 | $109.59 | 1,960 |
| 11:31 AM | $109.54 | Down $ -0.08 | $109.58 | $109.54 | 200 |
| 11:30 AM | $109.62 | Down $ -0.02 | $109.67 | $109.62 | 843 |
| 11:29 AM | $109.64 | Up $0.00 | $109.64 | $109.64 | 1,100 |
| 11:28 AM | $109.64 | Up $0.03 | $109.67 | $109.62 | 2,700 |
| 11:25 AM | $109.61 | Down $ -0.09 | $109.66 | $109.61 | 700 |
| 11:25 AM | $109.61 | Up $0.00 | $109.66 | $109.61 | 0 |
| 11:25 AM | $109.61 | Up $0.00 | $109.66 | $109.61 | 0 |
| 11:24 AM | $109.70 | Up $0.06 | $109.70 | $109.64 | 700 |
| 11:19 AM | $109.64 | Up $0.06 | $109.66 | $109.64 | 416 |
| 11:19 AM | $109.64 | Up $0.00 | $109.66 | $109.64 | 0 |
| 11:19 AM | $109.64 | Up $0.00 | $109.66 | $109.64 | 0 |
| 11:19 AM | $109.64 | Up $0.00 | $109.66 | $109.64 | 0 |
| 11:19 AM | $109.64 | Up $0.00 | $109.66 | $109.64 | 0 |
| 11:18 AM | $109.58 | Down $ -0.03 | $109.58 | $109.58 | 200 |
| 11:17 AM | $109.61 | Down $ -0.01 | $109.61 | $109.56 | 1,300 |
| 11:16 AM | $109.62 | Down $ -0.09 | $109.62 | $109.62 | 100 |
| 11:14 AM | $109.71 | Up $0.04 | $109.71 | $109.71 | 200 |
| 11:14 AM | $109.71 | Up $0.00 | $109.71 | $109.71 | 0 |
| 11:13 AM | $109.67 | Up $0.06 | $109.67 | $109.61 | 500 |
| 11:12 AM | $109.61 | Up $0.00 | $109.61 | $109.61 | 200 |
| 11:10 AM | $109.61 | Down $ -0.06 | $109.62 | $109.61 | 200 |
| 11:10 AM | $109.61 | Up $0.00 | $109.62 | $109.61 | 0 |
| 11:09 AM | $109.67 | Up $0.09 | $109.70 | $109.50 | 4,549 |
| 11:08 AM | $109.58 | Down $ -0.01 | $109.58 | $109.53 | 300 |
| 11:07 AM | $109.59 | Down $ -0.05 | $109.59 | $109.59 | 500 |
| 11:06 AM | $109.65 | Up $0.00 | $109.65 | $109.65 | 300 |
| 11:05 AM | $109.64 | Down $ -0.15 | $109.72 | $109.64 | 231 |
| 11:03 AM | $109.79 | Up $0.02 | $109.82 | $109.76 | 1,423 |
| 11:03 AM | $109.79 | Up $0.00 | $109.82 | $109.76 | 0 |
| 11:02 AM | $109.77 | Down $ -0.06 | $109.80 | $109.77 | 200 |
| 11:01 AM | $109.83 | Down $ -0.09 | $109.85 | $109.83 | 400 |
| 10:59 AM | $109.92 | Up $0.04 | $109.92 | $109.88 | 1,200 |
| 10:59 AM | $109.92 | Up $0.00 | $109.92 | $109.88 | 0 |
| 10:58 AM | $109.88 | Up $0.00 | $109.88 | $109.88 | 100 |
| 10:57 AM | $109.88 | Down $ -0.02 | $109.88 | $109.88 | 200 |
| 10:56 AM | $109.89 | Down $0.00 | $109.89 | $109.89 | 200 |
| 10:55 AM | $109.90 | Down $ -0.01 | $109.90 | $109.90 | 500 |
| 10:54 AM | $109.91 | Down $ -0.03 | $109.91 | $109.91 | 200 |
| 10:53 AM | $109.94 | Up $0.02 | $109.94 | $109.94 | 100 |
| 10:52 AM | $109.92 | Up $0.06 | $109.92 | $109.89 | 1,037 |
| 10:51 AM | $109.87 | Up $0.00 | $109.87 | $109.87 | 200 |
| 10:50 AM | $109.87 | Down $ -0.16 | $109.87 | $109.85 | 300 |
| 10:48 AM | $110.03 | Down $0.00 | $110.03 | $110.03 | 200 |
| 10:48 AM | $110.03 | Up $0.00 | $110.03 | $110.03 | 0 |
| 10:47 AM | $110.03 | Down $ -0.01 | $110.06 | $110.03 | 700 |
| 10:46 AM | $110.04 | Down $ -0.04 | $110.04 | $110.01 | 1,200 |
| 10:45 AM | $110.08 | Up $0.00 | $110.08 | $110.08 | 100 |
| 10:44 AM | $110.08 | Up $0.19 | $110.10 | $109.93 | 4,789 |
| 10:43 AM | $109.90 | Up $0.00 | $109.90 | $109.90 | 100 |
| 10:42 AM | $109.90 | Up $0.05 | $109.91 | $109.88 | 3,205 |
| 10:40 AM | $109.85 | Up $0.05 | $109.85 | $109.85 | 100 |
| 10:40 AM | $109.85 | Up $0.00 | $109.85 | $109.85 | 0 |
| 10:39 AM | $109.80 | Down $ -0.05 | $109.80 | $109.80 | 100 |
| 10:38 AM | $109.85 | Down $ -0.09 | $109.86 | $109.85 | 1,182 |
| 10:37 AM | $109.94 | Up $0.05 | $109.94 | $109.94 | 100 |
| 10:36 AM | $109.89 | Down $ -0.03 | $109.94 | $109.87 | 1,500 |
| 10:34 AM | $109.92 | Down $ -0.02 | $109.92 | $109.92 | 100 |
| 10:34 AM | $109.92 | Up $0.00 | $109.92 | $109.92 | 0 |
| 10:33 AM | $109.94 | Up $0.00 | $109.94 | $109.94 | 100 |
| 10:32 AM | $109.94 | Down $ -0.14 | $110.06 | $109.94 | 400 |
| 10:31 AM | $110.08 | Up $0.13 | $110.08 | $109.88 | 3,100 |
| 10:30 AM | $109.95 | Up $0.02 | $110.06 | $109.95 | 1,098 |
| 10:29 AM | $109.93 | Down $ -0.14 | $109.98 | $109.93 | 1,000 |
| 10:28 AM | $110.07 | Down $ -0.08 | $110.20 | $110.07 | 8,221 |
| 10:27 AM | $110.14 | Down $ -0.18 | $110.21 | $110.14 | 509 |
| 10:24 AM | $110.32 | Up $0.01 | $110.35 | $110.29 | 1,400 |
| 10:24 AM | $110.32 | Up $0.00 | $110.35 | $110.29 | 0 |
| 10:24 AM | $110.32 | Up $0.00 | $110.35 | $110.29 | 0 |
| 10:23 AM | $110.31 | Up $0.14 | $110.31 | $110.17 | 2,900 |
| 10:22 AM | $110.17 | Down $ -0.12 | $110.23 | $110.17 | 486 |
| 10:21 AM | $110.29 | Up $0.03 | $110.29 | $110.29 | 2,000 |
| 10:20 AM | $110.26 | Down $ -0.02 | $110.26 | $110.26 | 781 |
| 10:19 AM | $110.28 | Down $ -0.08 | $110.36 | $110.26 | 2,500 |
| 10:18 AM | $110.36 | Up $0.00 | $110.36 | $110.36 | 767 |
| 10:17 AM | $110.36 | Down $ -0.03 | $110.45 | $110.36 | 1,137 |
| 10:16 AM | $110.39 | Up $0.13 | $110.39 | $110.24 | 500 |
| 10:15 AM | $110.26 | Down $ -0.27 | $110.54 | $110.26 | 2,655 |
| 10:14 AM | $110.53 | Up $0.17 | $110.53 | $110.41 | 1,700 |
| 10:13 AM | $110.36 | Down $ -0.01 | $110.36 | $110.29 | 200 |
| 10:12 AM | $110.37 | Up $0.02 | $110.45 | $110.37 | 1,019 |
| 10:11 AM | $110.34 | Down $ -0.18 | $110.53 | $110.34 | 4,367 |
| 10:10 AM | $110.52 | Down $ -0.06 | $110.65 | $110.52 | 760 |
| 10:09 AM | $110.58 | Down $ -0.19 | $110.70 | $110.52 | 4,257 |
| 10:08 AM | $110.77 | Up $0.05 | $110.77 | $110.73 | 700 |
| 10:07 AM | $110.72 | Up $0.19 | $110.72 | $110.60 | 1,162 |
| 10:06 AM | $110.53 | Down $ -0.15 | $110.66 | $110.53 | 1,100 |
| 10:05 AM | $110.68 | Down $ -0.04 | $110.68 | $110.68 | 100 |
| 10:04 AM | $110.72 | Up $0.12 | $110.72 | $110.72 | 100 |
| 10:03 AM | $110.60 | Up $0.18 | $110.60 | $110.42 | 1,316 |
| 10:02 AM | $110.42 | Down $ -0.14 | $110.59 | $110.40 | 892 |
| 10:01 AM | $110.57 | Down $ -0.25 | $110.80 | $110.57 | 1,792 |
| 10:00 AM | $110.82 | Up $0.17 | $110.82 | $110.68 | 2,441 |
| 09:59 AM | $110.65 | Down $ -0.06 | $110.78 | $110.61 | 500 |
| 09:57 AM | $110.70 | Up $0.14 | $110.70 | $110.56 | 800 |
| 09:57 AM | $110.70 | Up $0.00 | $110.70 | $110.56 | 0 |
| 09:56 AM | $110.57 | Down $ -0.19 | $110.71 | $110.57 | 1,214 |
| 09:55 AM | $110.75 | Up $0.00 | $110.96 | $110.73 | 2,750 |
| 09:54 AM | $110.75 | Down $ -0.01 | $110.97 | $110.65 | 1,100 |
| 09:53 AM | $110.76 | Up $0.12 | $110.76 | $110.75 | 597 |
| 09:52 AM | $110.64 | Down $ -0.17 | $110.81 | $110.64 | 800 |
| 09:51 AM | $110.81 | Up $0.15 | $110.83 | $110.73 | 1,898 |
| 09:50 AM | $110.66 | Down $ -0.09 | $110.80 | $110.66 | 600 |
| 09:49 AM | $110.75 | Up $0.00 | $110.81 | $110.75 | 680 |
| 09:48 AM | $110.75 | Up $0.15 | $110.80 | $110.63 | 1,700 |
| 09:47 AM | $110.60 | Down $ -0.16 | $110.68 | $110.47 | 1,838 |
| 09:46 AM | $110.76 | Down $ -0.09 | $110.93 | $110.76 | 2,832 |
| 09:45 AM | $110.86 | Up $0.15 | $110.94 | $110.77 | 3,937 |
| 09:44 AM | $110.71 | Down $ -0.01 | $110.71 | $110.61 | 900 |
| 09:43 AM | $110.72 | Down $ -0.01 | $110.72 | $110.72 | 200 |
| 09:42 AM | $110.73 | Up $0.05 | $110.74 | $110.73 | 447 |
| 09:41 AM | $110.68 | Up $0.18 | $110.72 | $110.47 | 8,562 |
| 09:40 AM | $110.50 | Down $ -0.06 | $110.55 | $110.45 | 2,005 |
| 09:39 AM | $110.56 | Up $0.02 | $110.56 | $110.56 | 1,400 |
| 09:38 AM | $110.54 | Down $ -0.10 | $110.62 | $110.47 | 2,300 |
| 09:37 AM | $110.65 | Up $0.02 | $110.65 | $110.59 | 900 |
| 09:36 AM | $110.63 | Down $ -0.08 | $110.71 | $110.63 | 2,000 |
| 09:35 AM | $110.71 | Up $0.14 | $110.73 | $110.67 | 799 |
| 09:32 AM | $110.57 | Up $0.11 | $110.65 | $110.57 | 300 |
| 09:32 AM | $110.57 | Up $0.00 | $110.65 | $110.57 | 0 |
| 09:32 AM | $110.57 | Up $0.00 | $110.65 | $110.57 | 0 |
| 09:30 AM | $110.46 | Up $1.11 | $111.26 | $110.46 | 208,553 |
| 09:30 AM | $110.46 | Up $0.00 | $111.26 | $110.46 | 0 |
| Previous close | $109.35 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/06/2026 | $108.99 | $109.88 | $110.16 | $108.90 | 1,670,360 |
| 17/06/2026 | $109.35 | $110.24 | $110.40 | $108.54 | 785,137 |
| 16/06/2026 | $112.36 | $112.69 | $112.76 | $111.56 | 663,221 |
| 15/06/2026 | $113.50 | $114.72 | $114.92 | $113.25 | 506,080 |
| 12/06/2026 | $114.98 | $115.60 | $115.73 | $114.39 | 499,060 |
| 11/06/2026 | $114.44 | $114.51 | $115.21 | $113.95 | 594,820 |
| 10/06/2026 | $115.31 | $115.08 | $116.00 | $115.05 | 489,354 |
| 09/06/2026 | $115.40 | $114.84 | $115.53 | $114.42 | 916,352 |
| 08/06/2026 | $112.97 | $113.25 | $113.73 | $112.62 | 1,192,767 |
| 05/06/2026 | $112.60 | $112.58 | $113.57 | $112.40 | 1,003,025 |
| 04/06/2026 | $112.02 | $110.43 | $112.04 | $110.35 | 398,017 |
| 03/06/2026 | $108.91 | $108.08 | $109.35 | $107.98 | 250,051 |
| 02/06/2026 | $106.10 | $105.64 | $106.26 | $105.58 | 570,764 |
| 01/06/2026 | $106.14 | $107.79 | $107.90 | $106.08 | 292,475 |
| 29/05/2026 | $106.60 | $107.51 | $107.79 | $106.49 | 209,044 |
| 28/05/2026 | $108.02 | $108.42 | $108.80 | $107.96 | 408,734 |
| 27/05/2026 | $108.09 | $108.77 | $109.11 | $108.01 | 723,721 |
| 26/05/2026 | $107.74 | $108.08 | $108.48 | $107.73 | 463,752 |
| 22/05/2026 | $107.47 | $106.98 | $108.00 | $106.43 | 702,460 |
| 21/05/2026 | $106.14 | $105.12 | $106.56 | $104.84 | 198,479 |
| 20/05/2026 | $106.37 | $106.79 | $107.29 | $106.24 | 347,462 |
| 19/05/2026 | $105.09 | $104.95 | $105.40 | $104.66 | 290,966 |
| 18/05/2026 | $104.66 | $103.89 | $104.73 | $103.73 | 213,604 |
| 15/05/2026 | $102.59 | $103.15 | $103.88 | $102.51 | 529,563 |
| 14/05/2026 | $103.99 | $104.31 | $104.51 | $103.72 | 781,358 |
| 13/05/2026 | $105.35 | $104.46 | $105.54 | $104.35 | 300,781 |
| 12/05/2026 | $105.23 | $104.73 | $105.48 | $104.47 | 362,419 |
| 11/05/2026 | $104.92 | $104.79 | $105.11 | $104.40 | 388,982 |
| 08/05/2026 | $103.77 | $104.15 | $104.32 | $103.69 | 386,892 |
| 07/05/2026 | $104.07 | $104.49 | $104.90 | $103.95 | 1,398,344 |
Graphs are not available, please refer to the detailed table