Find a quote
BRP INC
93.21 Down -1.72 (-1.85 %)
Delayed : 2025/10/06 17:40:00
- Previous close $94.93
- Opening $92.91
- Today High $94.50
- Today Low $92.78
- Price Bid $92.84
- Price Ask $92.84
- 52 Weeks High $94.96
- 52 Weeks Low $43.88
- Size Bid 3
- Size Ask 1
- Volume 230,518
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $93.21 | Up $0.00 | $93.21 | $93.21 | 16,700 |
| 03:59 PM | $93.21 | Up $0.06 | $93.22 | $93.15 | 4,500 |
| 03:58 PM | $93.15 | Down $ -0.05 | $93.23 | $93.15 | 3,300 |
| 03:57 PM | $93.20 | Up $0.00 | $93.20 | $93.18 | 3,100 |
| 03:56 PM | $93.20 | Down $ -0.13 | $93.31 | $93.18 | 3,900 |
| 03:55 PM | $93.33 | Down $ -0.18 | $93.50 | $93.33 | 9,200 |
| 03:54 PM | $93.51 | Up $0.09 | $93.51 | $93.46 | 1,200 |
| 03:53 PM | $93.42 | Up $0.00 | $93.42 | $93.38 | 2,200 |
| 03:52 PM | $93.42 | Up $0.03 | $93.42 | $93.40 | 1,200 |
| 03:51 PM | $93.39 | Down $ -0.02 | $93.40 | $93.39 | 400 |
| 03:50 PM | $93.41 | Up $0.05 | $93.42 | $93.37 | 2,300 |
| 03:49 PM | $93.36 | Down $ -0.01 | $93.42 | $93.36 | 700 |
| 03:48 PM | $93.37 | Up $0.01 | $93.39 | $93.37 | 200 |
| 03:47 PM | $93.36 | Up $0.03 | $93.36 | $93.34 | 2,000 |
| 03:45 PM | $93.33 | Up $0.02 | $93.34 | $93.31 | 2,200 |
| 03:45 PM | $93.33 | Up $0.00 | $93.34 | $93.31 | 0 |
| 03:44 PM | $93.31 | Down $ -0.03 | $93.36 | $93.31 | 1,200 |
| 03:42 PM | $93.34 | Down $ -0.06 | $93.38 | $93.34 | 1,600 |
| 03:42 PM | $93.34 | Up $0.00 | $93.38 | $93.34 | 0 |
| 03:41 PM | $93.40 | Up $0.04 | $93.40 | $93.36 | 500 |
| 03:40 PM | $93.36 | Up $0.08 | $93.36 | $93.28 | 2,900 |
| 03:38 PM | $93.29 | Up $0.05 | $93.30 | $93.24 | 1,200 |
| 03:38 PM | $93.29 | Up $0.00 | $93.30 | $93.24 | 0 |
| 03:37 PM | $93.24 | Up $0.03 | $93.24 | $93.23 | 200 |
| 03:36 PM | $93.21 | Up $0.05 | $93.21 | $93.21 | 200 |
| 03:35 PM | $93.16 | Up $0.02 | $93.16 | $93.14 | 1,300 |
| 03:34 PM | $93.14 | Down $ -0.09 | $93.15 | $93.14 | 600 |
| 03:32 PM | $93.23 | Up $0.06 | $93.24 | $93.23 | 800 |
| 03:32 PM | $93.23 | Up $0.00 | $93.24 | $93.23 | 0 |
| 03:29 PM | $93.17 | Up $0.12 | $93.17 | $93.10 | 1,600 |
| 03:29 PM | $93.17 | Up $0.00 | $93.17 | $93.10 | 0 |
| 03:29 PM | $93.17 | Up $0.00 | $93.17 | $93.10 | 0 |
| 03:28 PM | $93.05 | Down $ -0.01 | $93.11 | $93.05 | 700 |
| 03:27 PM | $93.06 | Down $ -0.09 | $93.18 | $93.06 | 1,500 |
| 03:25 PM | $93.15 | Up $0.10 | $93.15 | $93.11 | 1,800 |
| 03:25 PM | $93.15 | Up $0.00 | $93.15 | $93.11 | 0 |
| 03:24 PM | $93.05 | Down $ -0.06 | $93.07 | $93.05 | 1,600 |
| 03:23 PM | $93.11 | Up $0.03 | $93.11 | $93.09 | 700 |
| 03:21 PM | $93.09 | Down $ -0.02 | $93.09 | $93.07 | 800 |
| 03:21 PM | $93.09 | Up $0.00 | $93.09 | $93.07 | 0 |
| 03:18 PM | $93.10 | Down $ -0.04 | $93.14 | $93.10 | 300 |
| 03:18 PM | $93.10 | Up $0.00 | $93.14 | $93.10 | 0 |
| 03:18 PM | $93.10 | Up $0.00 | $93.14 | $93.10 | 0 |
| 03:16 PM | $93.14 | Up $0.00 | $93.14 | $93.12 | 600 |
| 03:16 PM | $93.14 | Up $0.00 | $93.14 | $93.12 | 0 |
| 03:15 PM | $93.14 | Down $ -0.08 | $93.21 | $93.14 | 1,300 |
| 03:14 PM | $93.22 | Down $ -0.02 | $93.22 | $93.22 | 100 |
| 03:13 PM | $93.23 | Up $0.05 | $93.23 | $93.21 | 1,200 |
| 03:12 PM | $93.18 | Down $ -0.04 | $93.24 | $93.18 | 1,500 |
| 03:11 PM | $93.22 | Up $0.03 | $93.22 | $93.20 | 700 |
| 03:10 PM | $93.19 | Down $ -0.02 | $93.20 | $93.19 | 200 |
| 03:09 PM | $93.21 | Up $0.05 | $93.22 | $93.21 | 500 |
| 03:08 PM | $93.16 | Down $ -0.01 | $93.20 | $93.16 | 1,100 |
| 03:07 PM | $93.17 | Up $0.06 | $93.17 | $93.12 | 800 |
| 03:05 PM | $93.11 | Up $0.01 | $93.13 | $93.11 | 400 |
| 03:05 PM | $93.11 | Up $0.00 | $93.13 | $93.11 | 0 |
| 03:04 PM | $93.10 | Up $0.01 | $93.10 | $93.10 | 300 |
| 03:03 PM | $93.09 | Down $ -0.01 | $93.09 | $93.04 | 1,700 |
| 03:02 PM | $93.10 | Down $ -0.04 | $93.14 | $93.10 | 600 |
| 03:00 PM | $93.14 | Up $0.01 | $93.14 | $93.14 | 100 |
| 03:00 PM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 02:59 PM | $93.13 | Down $ -0.01 | $93.14 | $93.12 | 700 |
| 02:58 PM | $93.14 | Down $ -0.10 | $93.19 | $93.14 | 400 |
| 02:57 PM | $93.24 | Down $ -0.12 | $93.27 | $93.24 | 200 |
| 02:56 PM | $93.36 | Up $0.00 | $93.36 | $93.34 | 200 |
| 02:55 PM | $93.36 | Down $ -0.13 | $93.51 | $93.36 | 2,000 |
| 02:54 PM | $93.49 | Up $0.00 | $93.49 | $93.49 | 100 |
| 02:52 PM | $93.49 | Down $ -0.01 | $93.50 | $93.49 | 600 |
| 02:52 PM | $93.49 | Up $0.00 | $93.50 | $93.49 | 0 |
| 02:49 PM | $93.50 | Down $ -0.05 | $93.60 | $93.50 | 1,200 |
| 02:49 PM | $93.50 | Up $0.00 | $93.60 | $93.50 | 0 |
| 02:49 PM | $93.50 | Up $0.00 | $93.60 | $93.50 | 0 |
| 02:48 PM | $93.55 | Down $ -0.01 | $93.55 | $93.53 | 500 |
| 02:46 PM | $93.56 | Up $0.05 | $93.56 | $93.51 | 400 |
| 02:46 PM | $93.56 | Up $0.00 | $93.56 | $93.51 | 0 |
| 02:45 PM | $93.51 | Up $0.00 | $93.51 | $93.51 | 100 |
| 02:43 PM | $93.51 | Down $ -0.08 | $93.56 | $93.51 | 1,300 |
| 02:43 PM | $93.51 | Up $0.00 | $93.56 | $93.51 | 0 |
| 02:41 PM | $93.59 | Up $0.06 | $93.60 | $93.59 | 400 |
| 02:41 PM | $93.59 | Up $0.00 | $93.60 | $93.59 | 0 |
| 02:40 PM | $93.53 | Down $ -0.02 | $93.53 | $93.53 | 100 |
| 02:39 PM | $93.55 | Up $0.08 | $93.58 | $93.48 | 900 |
| 02:37 PM | $93.47 | Up $0.04 | $93.47 | $93.46 | 200 |
| 02:37 PM | $93.47 | Up $0.00 | $93.47 | $93.46 | 0 |
| 02:35 PM | $93.43 | Up $0.04 | $93.43 | $93.43 | 400 |
| 02:35 PM | $93.43 | Up $0.00 | $93.43 | $93.43 | 0 |
| 02:33 PM | $93.40 | Up $0.02 | $93.44 | $93.38 | 600 |
| 02:33 PM | $93.40 | Up $0.00 | $93.44 | $93.38 | 0 |
| 02:31 PM | $93.38 | Up $0.00 | $93.38 | $93.34 | 600 |
| 02:31 PM | $93.38 | Up $0.00 | $93.38 | $93.34 | 0 |
| 02:30 PM | $93.38 | Up $0.05 | $93.38 | $93.38 | 200 |
| 02:29 PM | $93.33 | Down $ -0.09 | $93.41 | $93.33 | 1,200 |
| 02:27 PM | $93.42 | Up $0.02 | $93.42 | $93.41 | 200 |
| 02:27 PM | $93.42 | Up $0.00 | $93.42 | $93.41 | 0 |
| 02:26 PM | $93.40 | Up $0.00 | $93.40 | $93.40 | 100 |
| 02:25 PM | $93.40 | Down $ -0.01 | $93.42 | $93.40 | 1,000 |
| 02:24 PM | $93.41 | Down $ -0.01 | $93.41 | $93.41 | 100 |
| 02:23 PM | $93.42 | Down $ -0.02 | $93.43 | $93.42 | 300 |
| 02:22 PM | $93.44 | Down $ -0.02 | $93.49 | $93.43 | 800 |
| 02:21 PM | $93.46 | Down $ -0.05 | $93.46 | $93.46 | 100 |
| 02:20 PM | $93.51 | Down $ -0.07 | $93.51 | $93.51 | 400 |
| 02:18 PM | $93.58 | Down $ -0.03 | $93.61 | $93.58 | 700 |
| 02:18 PM | $93.58 | Up $0.00 | $93.61 | $93.58 | 0 |
| 02:17 PM | $93.61 | Down $ -0.06 | $93.65 | $93.61 | 700 |
| 02:16 PM | $93.67 | Down $ -0.05 | $93.67 | $93.67 | 100 |
| 02:12 PM | $93.72 | Up $0.10 | $93.72 | $93.67 | 300 |
| 02:12 PM | $93.72 | Up $0.00 | $93.72 | $93.67 | 0 |
| 02:12 PM | $93.72 | Up $0.00 | $93.72 | $93.67 | 0 |
| 02:12 PM | $93.72 | Up $0.00 | $93.72 | $93.67 | 0 |
| 02:10 PM | $93.62 | Up $0.04 | $93.62 | $93.53 | 700 |
| 02:10 PM | $93.62 | Up $0.00 | $93.62 | $93.53 | 0 |
| 02:08 PM | $93.58 | Down $ -0.01 | $93.58 | $93.58 | 500 |
| 02:08 PM | $93.58 | Up $0.00 | $93.58 | $93.58 | 0 |
| 02:07 PM | $93.59 | Down $ -0.03 | $93.70 | $93.59 | 1,800 |
| 02:05 PM | $93.62 | Up $0.03 | $93.62 | $93.59 | 300 |
| 02:05 PM | $93.62 | Up $0.00 | $93.62 | $93.59 | 0 |
| 02:03 PM | $93.60 | Up $0.03 | $93.60 | $93.60 | 200 |
| 02:03 PM | $93.60 | Up $0.00 | $93.60 | $93.60 | 0 |
| 02:00 PM | $93.56 | Up $0.02 | $93.56 | $93.54 | 600 |
| 02:00 PM | $93.56 | Up $0.00 | $93.56 | $93.54 | 0 |
| 02:00 PM | $93.56 | Up $0.00 | $93.56 | $93.54 | 0 |
| 01:59 PM | $93.54 | Down $ -0.01 | $93.56 | $93.52 | 1,200 |
| 01:56 PM | $93.55 | Down $ -0.03 | $93.57 | $93.55 | 500 |
| 01:56 PM | $93.55 | Up $0.00 | $93.57 | $93.55 | 0 |
| 01:56 PM | $93.55 | Up $0.00 | $93.57 | $93.55 | 0 |
| 01:55 PM | $93.58 | Up $0.00 | $93.62 | $93.58 | 1,700 |
| 01:54 PM | $93.58 | Up $0.05 | $93.58 | $93.57 | 200 |
| 01:53 PM | $93.53 | Down $ -0.02 | $93.55 | $93.53 | 300 |
| 01:52 PM | $93.55 | Down $ -0.02 | $93.55 | $93.55 | 100 |
| 01:51 PM | $93.57 | Up $0.08 | $93.57 | $93.54 | 600 |
| 01:50 PM | $93.49 | Up $0.01 | $93.49 | $93.49 | 500 |
| 01:47 PM | $93.48 | Up $0.05 | $93.48 | $93.48 | 200 |
| 01:47 PM | $93.48 | Up $0.00 | $93.48 | $93.48 | 0 |
| 01:47 PM | $93.48 | Up $0.00 | $93.48 | $93.48 | 0 |
| 01:44 PM | $93.43 | Up $0.04 | $93.43 | $93.36 | 1,000 |
| 01:44 PM | $93.43 | Up $0.00 | $93.43 | $93.36 | 0 |
| 01:44 PM | $93.43 | Up $0.00 | $93.43 | $93.36 | 0 |
| 01:42 PM | $93.39 | Up $0.02 | $93.39 | $93.39 | 100 |
| 01:42 PM | $93.39 | Up $0.00 | $93.39 | $93.39 | 0 |
| 01:40 PM | $93.37 | Up $0.01 | $93.37 | $93.36 | 300 |
| 01:40 PM | $93.37 | Up $0.00 | $93.37 | $93.36 | 0 |
| 01:38 PM | $93.36 | Down $ -0.03 | $93.36 | $93.29 | 400 |
| 01:38 PM | $93.36 | Up $0.00 | $93.36 | $93.29 | 0 |
| 01:37 PM | $93.39 | Up $0.01 | $93.39 | $93.31 | 400 |
| 01:36 PM | $93.38 | Up $0.08 | $93.38 | $93.36 | 500 |
| 01:35 PM | $93.30 | Down $ -0.08 | $93.33 | $93.30 | 200 |
| 01:34 PM | $93.38 | Down $ -0.19 | $93.53 | $93.38 | 1,800 |
| 01:31 PM | $93.57 | Up $0.13 | $93.57 | $93.53 | 500 |
| 01:31 PM | $93.57 | Up $0.00 | $93.57 | $93.53 | 0 |
| 01:31 PM | $93.57 | Up $0.00 | $93.57 | $93.53 | 0 |
| 01:30 PM | $93.44 | Down $ -0.05 | $93.44 | $93.44 | 200 |
| 01:29 PM | $93.49 | Up $0.03 | $93.49 | $93.49 | 100 |
| 01:28 PM | $93.46 | Up $0.00 | $93.46 | $93.46 | 100 |
| 01:26 PM | $93.46 | Up $0.09 | $93.46 | $93.39 | 700 |
| 01:26 PM | $93.46 | Up $0.00 | $93.46 | $93.39 | 0 |
| 01:25 PM | $93.37 | Up $0.05 | $93.37 | $93.33 | 200 |
| 01:23 PM | $93.32 | Up $0.07 | $93.32 | $93.32 | 100 |
| 01:23 PM | $93.32 | Up $0.00 | $93.32 | $93.32 | 0 |
| 01:22 PM | $93.25 | Up $0.03 | $93.27 | $93.25 | 700 |
| 01:21 PM | $93.22 | Up $0.08 | $93.22 | $93.22 | 600 |
| 01:20 PM | $93.14 | Down $ -0.01 | $93.15 | $93.14 | 200 |
| 01:17 PM | $93.15 | Up $0.01 | $93.15 | $93.15 | 100 |
| 01:17 PM | $93.15 | Up $0.00 | $93.15 | $93.15 | 0 |
| 01:17 PM | $93.15 | Up $0.00 | $93.15 | $93.15 | 0 |
| 01:16 PM | $93.14 | Up $0.09 | $93.14 | $93.14 | 400 |
| 01:14 PM | $93.05 | Down $ -0.03 | $93.05 | $93.05 | 100 |
| 01:14 PM | $93.05 | Up $0.00 | $93.05 | $93.05 | 0 |
| 01:12 PM | $93.08 | Up $0.05 | $93.08 | $93.05 | 300 |
| 01:12 PM | $93.08 | Up $0.00 | $93.08 | $93.05 | 0 |
| 01:11 PM | $93.03 | Up $0.03 | $93.03 | $92.95 | 1,500 |
| 01:10 PM | $93.00 | Down $ -0.03 | $93.00 | $92.97 | 500 |
| 01:09 PM | $93.03 | Up $0.04 | $93.03 | $93.00 | 400 |
| 01:08 PM | $92.99 | Up $0.00 | $92.99 | $92.99 | 200 |
| 01:05 PM | $92.99 | Up $0.00 | $92.99 | $92.99 | 100 |
| 01:05 PM | $92.99 | Up $0.00 | $92.99 | $92.99 | 0 |
| 01:05 PM | $92.99 | Up $0.00 | $92.99 | $92.99 | 0 |
| 01:04 PM | $92.99 | Up $0.18 | $92.99 | $92.96 | 900 |
| 01:03 PM | $92.81 | Down $ -0.09 | $92.81 | $92.81 | 200 |
| 01:00 PM | $92.90 | Down $ -0.28 | $93.04 | $92.90 | 800 |
| 01:00 PM | $92.90 | Up $0.00 | $93.04 | $92.90 | 0 |
| 01:00 PM | $92.90 | Up $0.00 | $93.04 | $92.90 | 0 |
| 12:57 PM | $93.18 | Down $ -0.01 | $93.31 | $93.15 | 1,000 |
| 12:57 PM | $93.18 | Up $0.00 | $93.31 | $93.15 | 0 |
| 12:57 PM | $93.18 | Up $0.00 | $93.31 | $93.15 | 0 |
| 12:56 PM | $93.19 | Up $0.05 | $93.19 | $93.16 | 500 |
| 12:55 PM | $93.14 | Down $ -0.02 | $93.14 | $93.14 | 100 |
| 12:54 PM | $93.16 | Down $ -0.05 | $93.23 | $93.12 | 1,600 |
| 12:52 PM | $93.21 | Down $ -0.14 | $93.35 | $93.21 | 800 |
| 12:52 PM | $93.21 | Up $0.00 | $93.35 | $93.21 | 0 |
| 12:51 PM | $93.34 | Down $ -0.01 | $93.34 | $93.32 | 700 |
| 12:49 PM | $93.35 | Up $0.00 | $93.37 | $93.31 | 2,000 |
| 12:49 PM | $93.35 | Up $0.00 | $93.37 | $93.31 | 0 |
| 12:48 PM | $93.35 | Up $0.00 | $93.35 | $93.33 | 300 |
| 12:46 PM | $93.35 | Up $0.01 | $93.35 | $93.32 | 500 |
| 12:46 PM | $93.35 | Up $0.00 | $93.35 | $93.32 | 0 |
| 12:44 PM | $93.34 | Up $0.00 | $93.34 | $93.30 | 1,400 |
| 12:44 PM | $93.34 | Up $0.00 | $93.34 | $93.30 | 0 |
| 12:43 PM | $93.34 | Up $0.03 | $93.34 | $93.34 | 100 |
| 12:40 PM | $93.31 | Up $0.00 | $93.31 | $93.29 | 600 |
| 12:40 PM | $93.31 | Up $0.00 | $93.31 | $93.29 | 0 |
| 12:40 PM | $93.31 | Up $0.00 | $93.31 | $93.29 | 0 |
| 12:38 PM | $93.31 | Down $ -0.02 | $93.31 | $93.31 | 100 |
| 12:38 PM | $93.31 | Up $0.00 | $93.31 | $93.31 | 0 |
| 12:35 PM | $93.33 | Up $0.08 | $93.33 | $93.26 | 1,900 |
| 12:35 PM | $93.33 | Up $0.00 | $93.33 | $93.26 | 0 |
| 12:35 PM | $93.33 | Up $0.00 | $93.33 | $93.26 | 0 |
| 12:32 PM | $93.25 | Down $ -0.09 | $93.28 | $93.25 | 200 |
| 12:32 PM | $93.25 | Up $0.00 | $93.28 | $93.25 | 0 |
| 12:32 PM | $93.25 | Up $0.00 | $93.28 | $93.25 | 0 |
| 12:30 PM | $93.34 | Up $0.13 | $93.34 | $93.27 | 700 |
| 12:30 PM | $93.34 | Up $0.00 | $93.34 | $93.27 | 0 |
| 12:28 PM | $93.21 | Up $0.04 | $93.21 | $93.21 | 200 |
| 12:28 PM | $93.21 | Up $0.00 | $93.21 | $93.21 | 0 |
| 12:27 PM | $93.17 | Down $ -0.01 | $93.24 | $93.12 | 2,000 |
| 12:26 PM | $93.18 | Down $ -0.03 | $93.18 | $93.18 | 300 |
| 12:25 PM | $93.22 | Down $ -0.02 | $93.25 | $93.22 | 700 |
| 12:23 PM | $93.23 | Up $0.05 | $93.23 | $93.23 | 200 |
| 12:23 PM | $93.23 | Up $0.00 | $93.23 | $93.23 | 0 |
| 12:21 PM | $93.19 | Up $0.05 | $93.24 | $93.19 | 400 |
| 12:21 PM | $93.19 | Up $0.00 | $93.24 | $93.19 | 0 |
| 12:20 PM | $93.14 | Up $0.03 | $93.14 | $93.14 | 200 |
| 12:19 PM | $93.11 | Up $0.05 | $93.11 | $93.09 | 400 |
| 12:16 PM | $93.06 | Down $ -0.02 | $93.06 | $93.06 | 100 |
| 12:16 PM | $93.06 | Up $0.00 | $93.06 | $93.06 | 0 |
| 12:16 PM | $93.06 | Up $0.00 | $93.06 | $93.06 | 0 |
| 12:15 PM | $93.08 | Down $ -0.01 | $93.08 | $93.08 | 400 |
| 12:14 PM | $93.09 | Down $ -0.31 | $93.31 | $93.09 | 1,200 |
| 12:13 PM | $93.40 | Down $ -0.01 | $93.40 | $93.40 | 200 |
| 12:12 PM | $93.41 | Down $ -0.06 | $93.50 | $93.41 | 1,600 |
| 12:11 PM | $93.47 | Down $ -0.07 | $93.52 | $93.47 | 300 |
| 12:09 PM | $93.54 | Down $ -0.03 | $93.54 | $93.54 | 100 |
| 12:09 PM | $93.54 | Up $0.00 | $93.54 | $93.54 | 0 |
| 12:08 PM | $93.57 | Up $0.02 | $93.57 | $93.48 | 400 |
| 12:05 PM | $93.55 | Up $0.08 | $93.55 | $93.50 | 700 |
| 12:05 PM | $93.55 | Up $0.00 | $93.55 | $93.50 | 0 |
| 12:05 PM | $93.55 | Up $0.00 | $93.55 | $93.50 | 0 |
| 12:04 PM | $93.47 | Up $0.01 | $93.49 | $93.44 | 900 |
| 12:02 PM | $93.46 | Up $0.01 | $93.46 | $93.44 | 600 |
| 12:02 PM | $93.46 | Up $0.00 | $93.46 | $93.44 | 0 |
| 12:00 PM | $93.45 | Down $ -0.09 | $93.49 | $93.44 | 600 |
| 12:00 PM | $93.45 | Up $0.00 | $93.49 | $93.44 | 0 |
| 11:59 AM | $93.54 | Up $0.05 | $93.57 | $93.48 | 1,300 |
| 11:56 AM | $93.49 | Up $0.01 | $93.49 | $93.49 | 100 |
| 11:56 AM | $93.49 | Up $0.00 | $93.49 | $93.49 | 0 |
| 11:56 AM | $93.49 | Up $0.00 | $93.49 | $93.49 | 0 |
| 11:54 AM | $93.48 | Up $0.12 | $93.49 | $93.34 | 800 |
| 11:54 AM | $93.48 | Up $0.00 | $93.49 | $93.34 | 0 |
| 11:53 AM | $93.36 | Up $0.03 | $93.36 | $93.35 | 200 |
| 11:52 AM | $93.33 | Down $ -0.03 | $93.33 | $93.27 | 800 |
| 11:51 AM | $93.36 | Down $ -0.08 | $93.40 | $93.36 | 300 |
| 11:50 AM | $93.45 | Up $0.03 | $93.45 | $93.42 | 300 |
| 11:49 AM | $93.41 | Down $ -0.04 | $93.41 | $93.41 | 200 |
| 11:48 AM | $93.45 | Up $0.01 | $93.45 | $93.41 | 400 |
| 11:47 AM | $93.44 | Down $ -0.06 | $93.50 | $93.44 | 1,200 |
| 11:45 AM | $93.50 | Down $ -0.02 | $93.51 | $93.50 | 300 |
| 11:45 AM | $93.50 | Up $0.00 | $93.51 | $93.50 | 0 |
| 11:44 AM | $93.52 | Up $0.01 | $93.55 | $93.47 | 1,100 |
| 11:42 AM | $93.51 | Up $0.05 | $93.51 | $93.49 | 200 |
| 11:42 AM | $93.51 | Up $0.00 | $93.51 | $93.49 | 0 |
| 11:41 AM | $93.46 | Down $ -0.01 | $93.46 | $93.40 | 1,300 |
| 11:39 AM | $93.47 | Down $ -0.07 | $93.50 | $93.47 | 400 |
| 11:39 AM | $93.47 | Up $0.00 | $93.50 | $93.47 | 0 |
| 11:38 AM | $93.54 | Down $ -0.04 | $93.55 | $93.54 | 600 |
| 11:37 AM | $93.58 | Down $ -0.22 | $93.75 | $93.58 | 2,400 |
| 11:35 AM | $93.80 | Down $ -0.02 | $93.81 | $93.75 | 700 |
| 11:35 AM | $93.80 | Up $0.00 | $93.81 | $93.75 | 0 |
| 11:34 AM | $93.82 | Down $ -0.02 | $93.85 | $93.82 | 600 |
| 11:33 AM | $93.84 | Up $0.03 | $93.84 | $93.84 | 400 |
| 11:32 AM | $93.81 | Up $0.01 | $93.83 | $93.81 | 600 |
| 11:31 AM | $93.80 | Up $0.03 | $93.82 | $93.77 | 1,800 |
| 11:29 AM | $93.77 | Up $0.11 | $93.81 | $93.74 | 1,200 |
| 11:29 AM | $93.77 | Up $0.00 | $93.81 | $93.74 | 0 |
| 11:28 AM | $93.66 | Up $0.16 | $93.72 | $93.57 | 800 |
| 11:27 AM | $93.50 | Up $0.05 | $93.56 | $93.50 | 1,100 |
| 11:26 AM | $93.45 | Up $0.00 | $93.48 | $93.45 | 500 |
| 11:23 AM | $93.45 | Down $ -0.02 | $93.45 | $93.44 | 300 |
| 11:23 AM | $93.45 | Up $0.00 | $93.45 | $93.44 | 0 |
| 11:23 AM | $93.45 | Up $0.00 | $93.45 | $93.44 | 0 |
| 11:22 AM | $93.47 | Down $ -0.03 | $93.47 | $93.47 | 100 |
| 11:21 AM | $93.50 | Down $ -0.05 | $93.58 | $93.47 | 2,700 |
| 11:19 AM | $93.55 | Down $ -0.09 | $93.64 | $93.54 | 1,800 |
| 11:19 AM | $93.55 | Up $0.00 | $93.64 | $93.54 | 0 |
| 11:18 AM | $93.64 | Up $0.09 | $93.64 | $93.54 | 1,000 |
| 11:16 AM | $93.55 | Up $0.03 | $93.61 | $93.55 | 700 |
| 11:16 AM | $93.55 | Up $0.00 | $93.61 | $93.55 | 0 |
| 11:14 AM | $93.52 | Down $ -0.03 | $93.52 | $93.51 | 200 |
| 11:14 AM | $93.52 | Up $0.00 | $93.52 | $93.51 | 0 |
| 11:09 AM | $93.55 | Up $0.07 | $93.55 | $93.49 | 600 |
| 11:09 AM | $93.55 | Up $0.00 | $93.55 | $93.49 | 0 |
| 11:09 AM | $93.55 | Up $0.00 | $93.55 | $93.49 | 0 |
| 11:09 AM | $93.55 | Up $0.00 | $93.55 | $93.49 | 0 |
| 11:09 AM | $93.55 | Up $0.00 | $93.55 | $93.49 | 0 |
| 11:08 AM | $93.48 | Down $ -0.02 | $93.48 | $93.48 | 200 |
| 11:07 AM | $93.50 | Up $0.00 | $93.50 | $93.49 | 200 |
| 11:06 AM | $93.50 | Up $0.08 | $93.50 | $93.47 | 800 |
| 11:03 AM | $93.42 | Down $ -0.01 | $93.42 | $93.42 | 100 |
| 11:03 AM | $93.42 | Up $0.00 | $93.42 | $93.42 | 0 |
| 11:03 AM | $93.42 | Up $0.00 | $93.42 | $93.42 | 0 |
| 11:02 AM | $93.43 | Up $0.18 | $93.43 | $93.33 | 300 |
| 11:00 AM | $93.25 | Up $0.06 | $93.25 | $93.25 | 200 |
| 11:00 AM | $93.25 | Up $0.00 | $93.25 | $93.25 | 0 |
| 10:58 AM | $93.19 | Up $0.08 | $93.19 | $93.13 | 400 |
| 10:58 AM | $93.19 | Up $0.00 | $93.19 | $93.13 | 0 |
| 10:57 AM | $93.11 | Down $ -0.01 | $93.13 | $93.03 | 1,700 |
| 10:55 AM | $93.12 | Down $ -0.09 | $93.17 | $93.12 | 900 |
| 10:55 AM | $93.12 | Up $0.00 | $93.17 | $93.12 | 0 |
| 10:54 AM | $93.21 | Down $ -0.12 | $93.24 | $93.21 | 400 |
| 10:53 AM | $93.33 | Up $0.02 | $93.33 | $93.33 | 100 |
| 10:52 AM | $93.31 | Down $ -0.05 | $93.33 | $93.31 | 400 |
| 10:51 AM | $93.36 | Up $0.00 | $93.37 | $93.36 | 200 |
| 10:49 AM | $93.36 | Down $ -0.08 | $93.48 | $93.36 | 600 |
| 10:49 AM | $93.36 | Up $0.00 | $93.48 | $93.36 | 0 |
| 10:47 AM | $93.44 | Up $0.00 | $93.44 | $93.38 | 200 |
| 10:47 AM | $93.44 | Up $0.00 | $93.44 | $93.38 | 0 |
| 10:46 AM | $93.44 | Up $0.06 | $93.44 | $93.40 | 400 |
| 10:45 AM | $93.38 | Down $ -0.12 | $93.38 | $93.38 | 500 |
| 10:44 AM | $93.50 | Up $0.08 | $93.50 | $93.43 | 300 |
| 10:42 AM | $93.42 | Up $0.04 | $93.42 | $93.41 | 300 |
| 10:42 AM | $93.42 | Up $0.00 | $93.42 | $93.41 | 0 |
| 10:41 AM | $93.38 | Down $ -0.12 | $93.48 | $93.38 | 400 |
| 10:40 AM | $93.50 | Down $ -0.06 | $93.50 | $93.50 | 200 |
| 10:39 AM | $93.56 | Up $0.04 | $93.63 | $93.56 | 600 |
| 10:38 AM | $93.52 | Up $0.02 | $93.52 | $93.51 | 200 |
| 10:37 AM | $93.50 | Up $0.11 | $93.50 | $93.50 | 400 |
| 10:36 AM | $93.39 | Down $ -0.08 | $93.39 | $93.38 | 200 |
| 10:33 AM | $93.47 | Up $0.04 | $93.47 | $93.36 | 500 |
| 10:33 AM | $93.47 | Up $0.00 | $93.47 | $93.36 | 0 |
| 10:33 AM | $93.47 | Up $0.00 | $93.47 | $93.36 | 0 |
| 10:32 AM | $93.43 | Down $ -0.15 | $93.68 | $93.43 | 1,500 |
| 10:31 AM | $93.58 | Up $0.03 | $93.58 | $93.56 | 300 |
| 10:30 AM | $93.55 | Up $0.12 | $93.55 | $93.55 | 100 |
| 10:29 AM | $93.43 | Down $ -0.02 | $93.43 | $93.43 | 100 |
| 10:27 AM | $93.45 | Up $0.10 | $93.53 | $93.45 | 1,400 |
| 10:27 AM | $93.45 | Up $0.00 | $93.53 | $93.45 | 0 |
| 10:26 AM | $93.35 | Down $ -0.13 | $93.39 | $93.34 | 400 |
| 10:25 AM | $93.48 | Up $0.13 | $93.48 | $93.41 | 300 |
| 10:24 AM | $93.35 | Up $0.05 | $93.35 | $93.30 | 300 |
| 10:23 AM | $93.30 | Up $0.08 | $93.30 | $93.30 | 100 |
| 10:21 AM | $93.22 | Up $0.07 | $93.22 | $93.22 | 200 |
| 10:21 AM | $93.22 | Up $0.00 | $93.22 | $93.22 | 0 |
| 10:20 AM | $93.15 | Up $0.03 | $93.15 | $93.14 | 200 |
| 10:18 AM | $93.12 | Up $0.08 | $93.12 | $93.12 | 100 |
| 10:18 AM | $93.12 | Up $0.00 | $93.12 | $93.12 | 0 |
| 10:17 AM | $93.04 | Down $ -0.03 | $93.11 | $93.00 | 800 |
| 10:16 AM | $93.07 | Up $0.19 | $93.07 | $92.93 | 900 |
| 10:15 AM | $92.88 | Down $ -0.12 | $92.92 | $92.88 | 200 |
| 10:14 AM | $93.00 | Up $0.01 | $93.07 | $93.00 | 200 |
| 10:13 AM | $92.99 | Up $0.04 | $93.00 | $92.99 | 200 |
| 10:12 AM | $92.95 | Up $0.10 | $92.95 | $92.94 | 400 |
| 10:11 AM | $92.85 | Up $0.07 | $92.85 | $92.85 | 300 |
| 10:10 AM | $92.78 | Down $ -0.01 | $92.84 | $92.78 | 400 |
| 10:09 AM | $92.79 | Down $ -0.09 | $92.79 | $92.78 | 500 |
| 10:08 AM | $92.88 | Up $0.05 | $92.88 | $92.88 | 100 |
| 10:07 AM | $92.83 | Down $ -0.06 | $92.95 | $92.83 | 700 |
| 10:06 AM | $92.89 | Up $0.03 | $92.89 | $92.85 | 200 |
| 10:04 AM | $92.86 | Down $ -0.03 | $93.03 | $92.86 | 1,200 |
| 10:04 AM | $92.86 | Up $0.00 | $93.03 | $92.86 | 0 |
| 10:03 AM | $92.89 | Up $0.02 | $92.94 | $92.89 | 200 |
| 10:01 AM | $92.87 | Down $ -0.24 | $93.00 | $92.87 | 3,300 |
| 10:01 AM | $92.87 | Up $0.00 | $93.00 | $92.87 | 0 |
| 10:00 AM | $93.11 | Down $ -0.34 | $93.25 | $93.11 | 300 |
| 09:59 AM | $93.45 | Down $ -0.24 | $93.61 | $93.36 | 1,800 |
| 09:58 AM | $93.69 | Down $ -0.17 | $93.80 | $93.55 | 3,400 |
| 09:57 AM | $93.86 | Down $ -0.10 | $93.86 | $93.86 | 500 |
| 09:56 AM | $93.96 | Up $0.05 | $93.96 | $93.90 | 800 |
| 09:53 AM | $93.91 | Down $ -0.18 | $94.16 | $93.91 | 2,900 |
| 09:53 AM | $93.91 | Up $0.00 | $94.16 | $93.91 | 0 |
| 09:53 AM | $93.91 | Up $0.00 | $94.16 | $93.91 | 0 |
| 09:52 AM | $94.09 | Up $0.09 | $94.20 | $94.09 | 1,800 |
| 09:50 AM | $94.00 | Up $0.02 | $94.13 | $94.00 | 300 |
| 09:50 AM | $94.00 | Up $0.00 | $94.13 | $94.00 | 0 |
| 09:49 AM | $93.98 | Up $0.09 | $93.98 | $93.98 | 200 |
| 09:48 AM | $93.89 | Up $0.07 | $93.94 | $93.89 | 400 |
| 09:47 AM | $93.82 | Up $0.10 | $93.82 | $93.82 | 300 |
| 09:46 AM | $93.72 | Up $0.13 | $93.81 | $93.58 | 1,700 |
| 09:45 AM | $93.59 | Up $0.19 | $93.59 | $93.50 | 400 |
| 09:44 AM | $93.40 | Down $ -0.17 | $93.50 | $93.40 | 200 |
| 09:42 AM | $93.57 | Up $0.12 | $93.57 | $93.47 | 500 |
| 09:42 AM | $93.57 | Up $0.00 | $93.57 | $93.47 | 0 |
| 09:41 AM | $93.45 | Down $ -0.36 | $93.71 | $93.26 | 2,400 |
| 09:40 AM | $93.81 | Down $ -0.01 | $93.84 | $93.52 | 4,100 |
| 09:39 AM | $93.82 | Up $0.32 | $93.82 | $93.58 | 2,600 |
| 09:38 AM | $93.50 | Up $0.00 | $93.50 | $93.50 | 100 |
| 09:37 AM | $93.50 | Up $0.11 | $93.50 | $93.50 | 100 |
| 09:35 AM | $93.39 | Down $ -0.07 | $93.39 | $93.39 | 100 |
| 09:35 AM | $93.39 | Up $0.00 | $93.39 | $93.39 | 0 |
| 09:30 AM | $93.46 | Down $ -1.47 | $94.50 | $92.91 | 1,900 |
| 09:30 AM | $93.46 | Up $0.00 | $94.50 | $92.91 | 0 |
| 09:30 AM | $93.46 | Up $0.00 | $94.50 | $92.91 | 0 |
| 09:30 AM | $93.46 | Up $0.00 | $94.50 | $92.91 | 0 |
| 09:30 AM | $93.46 | Up $0.00 | $94.50 | $92.91 | 0 |
| Previous close | $94.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/10/2025 | $93.19 | $93.49 | $93.57 | $93.06 | 23,000 |
| 03/10/2025 | $94.93 | $93.99 | $94.96 | $93.65 | 172,000 |
| 02/10/2025 | $93.27 | $90.77 | $93.65 | $90.57 | 396,200 |
| 01/10/2025 | $89.43 | $89.20 | $89.83 | $88.61 | 253,900 |
| 30/09/2025 | $84.62 | $83.47 | $84.84 | $83.35 | 128,600 |
| 29/09/2025 | $84.06 | $83.78 | $84.28 | $83.55 | 63,400 |
| 26/09/2025 | $84.50 | $84.35 | $84.71 | $84.03 | 117,500 |
| 25/09/2025 | $84.25 | $83.74 | $84.41 | $83.36 | 95,400 |
| 24/09/2025 | $84.49 | $83.97 | $84.79 | $83.82 | 100,200 |
| 23/09/2025 | $83.48 | $84.59 | $84.63 | $83.25 | 81,100 |
| 22/09/2025 | $85.19 | $85.35 | $85.68 | $84.97 | 96,400 |
| 19/09/2025 | $84.06 | $85.37 | $85.50 | $83.97 | 741,000 |
| 18/09/2025 | $87.45 | $87.44 | $88.50 | $87.23 | 127,800 |
| 17/09/2025 | $88.10 | $89.38 | $90.20 | $87.41 | 184,900 |
| 16/09/2025 | $89.47 | $89.00 | $89.76 | $88.66 | 105,800 |
| 15/09/2025 | $88.99 | $89.06 | $89.72 | $88.81 | 105,200 |
| 12/09/2025 | $88.99 | $89.56 | $89.70 | $88.91 | 115,200 |
| 11/09/2025 | $89.98 | $89.93 | $90.15 | $89.71 | 126,400 |
| 10/09/2025 | $89.17 | $89.75 | $90.14 | $89.07 | 125,000 |
| 09/09/2025 | $90.43 | $88.91 | $90.44 | $88.05 | 281,900 |
| 08/09/2025 | $94.25 | $92.31 | $94.51 | $92.21 | 228,300 |
| 05/09/2025 | $90.66 | $91.19 | $91.71 | $90.60 | 168,700 |
| 04/09/2025 | $90.37 | $90.20 | $91.00 | $89.84 | 171,800 |
| 03/09/2025 | $89.83 | $89.88 | $90.35 | $89.41 | 187,400 |
| 02/09/2025 | $91.89 | $92.17 | $92.62 | $91.02 | 359,800 |
| 29/08/2025 | $86.43 | $87.71 | $88.17 | $84.98 | 341,000 |
| 28/08/2025 | $79.00 | $77.55 | $79.23 | $77.45 | 114,100 |
| 27/08/2025 | $78.65 | $78.98 | $79.04 | $77.86 | 206,500 |
| 26/08/2025 | $78.70 | $79.76 | $79.87 | $78.25 | 109,400 |
| 25/08/2025 | $79.61 | $80.29 | $80.29 | $79.40 | 58,200 |
Graphs are not available, please refer to the detailed table