Find a quote
BRP INC
91.89 Up 5.46 (5.94 %)
Delayed : 2025/09/02 17:40:00
- Previous close $86.43
- Opening $87.49
- Today High $92.62
- Today Low $87.03
- Price Bid $91.57
- Price Ask $91.57
- 52 Weeks High $97.49
- 52 Weeks Low $43.88
- Size Bid 5
- Size Ask 4
- Volume 732,461
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $91.89 | Down $0.00 | $91.89 | $91.89 | 16,100 |
| 03:59 PM | $91.90 | Down $ -0.04 | $91.97 | $91.89 | 7,700 |
| 03:58 PM | $91.93 | Down $ -0.02 | $91.95 | $91.89 | 7,400 |
| 03:57 PM | $91.95 | Down $ -0.04 | $91.99 | $91.91 | 6,700 |
| 03:56 PM | $91.99 | Down $ -0.01 | $92.00 | $91.93 | 3,500 |
| 03:55 PM | $92.00 | Up $0.16 | $92.02 | $91.83 | 7,400 |
| 03:54 PM | $91.84 | Up $0.07 | $91.84 | $91.73 | 11,800 |
| 03:53 PM | $91.77 | Up $0.16 | $91.84 | $91.60 | 2,400 |
| 03:52 PM | $91.61 | Down $ -0.24 | $91.85 | $91.59 | 2,600 |
| 03:51 PM | $91.85 | Down $ -0.04 | $91.98 | $91.85 | 3,700 |
| 03:50 PM | $91.89 | Down $ -0.11 | $91.95 | $91.68 | 3,900 |
| 03:49 PM | $92.00 | Up $0.08 | $92.01 | $91.99 | 600 |
| 03:48 PM | $91.92 | Down $ -0.02 | $91.92 | $91.84 | 900 |
| 03:47 PM | $91.94 | Down $ -0.06 | $92.03 | $91.94 | 4,300 |
| 03:46 PM | $92.00 | Up $0.04 | $92.00 | $91.99 | 200 |
| 03:45 PM | $91.96 | Up $0.00 | $91.96 | $91.96 | 100 |
| 03:44 PM | $91.96 | Up $0.08 | $91.97 | $91.92 | 1,600 |
| 03:43 PM | $91.88 | Down $ -0.02 | $91.88 | $91.86 | 500 |
| 03:42 PM | $91.90 | Down $ -0.03 | $92.04 | $91.89 | 3,400 |
| 03:41 PM | $91.93 | Up $0.01 | $92.02 | $91.93 | 1,200 |
| 03:40 PM | $91.92 | Down $ -0.06 | $92.06 | $91.92 | 1,700 |
| 03:39 PM | $91.98 | Down $ -0.02 | $91.99 | $91.91 | 2,900 |
| 03:38 PM | $92.00 | Up $0.08 | $92.03 | $91.90 | 5,900 |
| 03:37 PM | $91.92 | Down $ -0.01 | $91.95 | $91.92 | 300 |
| 03:36 PM | $91.93 | Down $ -0.04 | $92.05 | $91.91 | 4,700 |
| 03:35 PM | $91.97 | Up $0.26 | $91.97 | $91.78 | 1,100 |
| 03:34 PM | $91.71 | Down $ -0.06 | $91.72 | $91.63 | 2,400 |
| 03:33 PM | $91.77 | Up $0.12 | $91.77 | $91.70 | 400 |
| 03:32 PM | $91.65 | Up $0.09 | $91.65 | $91.64 | 200 |
| 03:31 PM | $91.56 | Down $ -0.01 | $91.56 | $91.52 | 600 |
| 03:30 PM | $91.57 | Up $0.19 | $91.57 | $91.48 | 500 |
| 03:29 PM | $91.38 | Up $0.06 | $91.51 | $91.31 | 1,400 |
| 03:28 PM | $91.32 | Up $0.02 | $91.32 | $91.25 | 200 |
| 03:27 PM | $91.30 | Up $0.11 | $91.30 | $91.20 | 1,000 |
| 03:26 PM | $91.19 | Down $ -0.03 | $91.24 | $91.17 | 1,900 |
| 03:25 PM | $91.22 | Down $ -0.24 | $91.43 | $91.20 | 2,900 |
| 03:22 PM | $91.46 | Up $0.08 | $91.46 | $91.33 | 800 |
| 03:22 PM | $91.46 | Up $0.00 | $91.46 | $91.33 | 0 |
| 03:22 PM | $91.46 | Up $0.00 | $91.46 | $91.33 | 0 |
| 03:21 PM | $91.38 | Up $0.07 | $91.38 | $91.31 | 900 |
| 03:20 PM | $91.31 | Down $ -0.10 | $91.35 | $91.26 | 3,600 |
| 03:19 PM | $91.41 | Up $0.23 | $91.41 | $91.26 | 800 |
| 03:17 PM | $91.18 | Down $ -0.18 | $91.35 | $91.06 | 3,800 |
| 03:17 PM | $91.18 | Up $0.00 | $91.35 | $91.06 | 0 |
| 03:15 PM | $91.36 | Down $ -0.07 | $91.41 | $91.35 | 1,200 |
| 03:15 PM | $91.36 | Up $0.00 | $91.41 | $91.35 | 0 |
| 03:14 PM | $91.43 | Down $ -0.06 | $91.45 | $91.43 | 1,400 |
| 03:13 PM | $91.49 | Up $0.00 | $91.49 | $91.49 | 100 |
| 03:12 PM | $91.49 | Down $ -0.27 | $92.00 | $91.49 | 4,000 |
| 03:11 PM | $91.76 | Up $0.31 | $91.82 | $91.48 | 6,100 |
| 03:10 PM | $91.45 | Down $ -0.03 | $91.47 | $91.45 | 500 |
| 03:09 PM | $91.48 | Up $0.00 | $91.57 | $91.46 | 2,400 |
| 03:08 PM | $91.48 | Up $0.02 | $91.48 | $91.44 | 1,200 |
| 03:06 PM | $91.46 | Up $0.01 | $91.51 | $91.46 | 300 |
| 03:06 PM | $91.46 | Up $0.00 | $91.51 | $91.46 | 0 |
| 03:05 PM | $91.45 | Up $0.00 | $91.45 | $91.45 | 100 |
| 03:02 PM | $91.45 | Down $ -0.03 | $91.52 | $91.43 | 1,800 |
| 03:02 PM | $91.45 | Up $0.00 | $91.52 | $91.43 | 0 |
| 03:02 PM | $91.45 | Up $0.00 | $91.52 | $91.43 | 0 |
| 03:01 PM | $91.48 | Down $ -0.04 | $91.48 | $91.47 | 200 |
| 03:00 PM | $91.52 | Up $0.11 | $91.52 | $91.42 | 900 |
| 02:59 PM | $91.41 | Down $ -0.01 | $91.44 | $91.41 | 1,000 |
| 02:58 PM | $91.42 | Up $0.01 | $91.42 | $91.42 | 100 |
| 02:57 PM | $91.41 | Down $ -0.09 | $91.54 | $91.41 | 4,500 |
| 02:55 PM | $91.50 | Up $0.00 | $91.50 | $91.50 | 200 |
| 02:55 PM | $91.50 | Up $0.00 | $91.50 | $91.50 | 0 |
| 02:54 PM | $91.50 | Up $0.03 | $91.50 | $91.50 | 100 |
| 02:53 PM | $91.47 | Up $0.07 | $91.47 | $91.42 | 300 |
| 02:52 PM | $91.40 | Down $ -0.07 | $91.45 | $91.40 | 1,600 |
| 02:51 PM | $91.47 | Up $0.02 | $91.54 | $91.46 | 3,300 |
| 02:50 PM | $91.45 | Up $0.00 | $91.48 | $91.45 | 400 |
| 02:49 PM | $91.45 | Down $ -0.01 | $91.45 | $91.45 | 100 |
| 02:48 PM | $91.46 | Up $0.04 | $91.51 | $91.39 | 1,500 |
| 02:47 PM | $91.42 | Up $0.08 | $91.49 | $91.38 | 900 |
| 02:46 PM | $91.34 | Up $0.04 | $91.34 | $91.34 | 100 |
| 02:45 PM | $91.30 | Down $ -0.14 | $91.41 | $91.29 | 2,800 |
| 02:44 PM | $91.44 | Up $0.02 | $91.44 | $91.44 | 100 |
| 02:42 PM | $91.42 | Up $0.10 | $91.53 | $91.35 | 800 |
| 02:42 PM | $91.42 | Up $0.00 | $91.53 | $91.35 | 0 |
| 02:39 PM | $91.32 | Up $0.05 | $91.32 | $91.30 | 700 |
| 02:39 PM | $91.32 | Up $0.00 | $91.32 | $91.30 | 0 |
| 02:39 PM | $91.32 | Up $0.00 | $91.32 | $91.30 | 0 |
| 02:38 PM | $91.27 | Down $ -0.06 | $91.43 | $91.26 | 5,200 |
| 02:37 PM | $91.33 | Up $0.03 | $91.35 | $91.31 | 300 |
| 02:34 PM | $91.30 | Up $0.20 | $91.36 | $91.11 | 2,300 |
| 02:34 PM | $91.30 | Up $0.00 | $91.36 | $91.11 | 0 |
| 02:34 PM | $91.30 | Up $0.00 | $91.36 | $91.11 | 0 |
| 02:32 PM | $91.10 | Up $0.03 | $91.11 | $91.04 | 1,300 |
| 02:32 PM | $91.10 | Up $0.00 | $91.11 | $91.04 | 0 |
| 02:31 PM | $91.07 | Down $ -0.04 | $91.11 | $91.05 | 2,200 |
| 02:29 PM | $91.11 | Down $ -0.05 | $91.12 | $91.04 | 2,200 |
| 02:29 PM | $91.11 | Up $0.00 | $91.12 | $91.04 | 0 |
| 02:27 PM | $91.16 | Up $0.00 | $91.19 | $91.16 | 300 |
| 02:27 PM | $91.16 | Up $0.00 | $91.19 | $91.16 | 0 |
| 02:26 PM | $91.16 | Down $ -0.15 | $91.20 | $91.08 | 2,200 |
| 02:25 PM | $91.31 | Up $0.07 | $91.31 | $91.22 | 300 |
| 02:24 PM | $91.24 | Up $0.08 | $91.24 | $91.02 | 5,600 |
| 02:20 PM | $91.16 | Down $ -0.31 | $91.45 | $91.16 | 2,700 |
| 02:20 PM | $91.16 | Up $0.00 | $91.45 | $91.16 | 0 |
| 02:20 PM | $91.16 | Up $0.00 | $91.45 | $91.16 | 0 |
| 02:20 PM | $91.16 | Up $0.00 | $91.45 | $91.16 | 0 |
| 02:19 PM | $91.47 | Down $ -0.02 | $91.47 | $91.47 | 300 |
| 02:18 PM | $91.49 | Down $ -0.02 | $91.51 | $91.47 | 900 |
| 02:17 PM | $91.51 | Down $ -0.23 | $91.70 | $91.51 | 1,600 |
| 02:16 PM | $91.74 | Up $0.08 | $91.74 | $91.67 | 300 |
| 02:15 PM | $91.66 | Down $ -0.01 | $91.66 | $91.66 | 200 |
| 02:14 PM | $91.67 | Down $ -0.23 | $91.92 | $91.67 | 5,000 |
| 02:13 PM | $91.90 | Up $0.03 | $91.90 | $91.90 | 100 |
| 02:12 PM | $91.88 | Down $0.00 | $91.88 | $91.88 | 700 |
| 02:10 PM | $91.88 | Down $ -0.08 | $91.88 | $91.88 | 100 |
| 02:10 PM | $91.88 | Up $0.00 | $91.88 | $91.88 | 0 |
| 02:09 PM | $91.96 | Up $0.11 | $91.96 | $91.84 | 2,000 |
| 02:06 PM | $91.85 | Down $ -0.05 | $91.90 | $91.84 | 1,300 |
| 02:06 PM | $91.85 | Up $0.00 | $91.90 | $91.84 | 0 |
| 02:06 PM | $91.85 | Up $0.00 | $91.90 | $91.84 | 0 |
| 02:05 PM | $91.90 | Down $ -0.01 | $91.90 | $91.90 | 100 |
| 02:03 PM | $91.91 | Up $0.05 | $91.91 | $91.85 | 1,200 |
| 02:03 PM | $91.91 | Up $0.00 | $91.91 | $91.85 | 0 |
| 02:02 PM | $91.86 | Down $ -0.04 | $91.93 | $91.86 | 1,600 |
| 02:01 PM | $91.90 | Up $0.02 | $92.00 | $91.90 | 4,100 |
| 02:00 PM | $91.88 | Up $0.02 | $91.92 | $91.88 | 1,200 |
| 01:59 PM | $91.86 | Up $0.04 | $91.88 | $91.86 | 300 |
| 01:57 PM | $91.82 | Up $0.01 | $91.82 | $91.82 | 100 |
| 01:57 PM | $91.82 | Up $0.00 | $91.82 | $91.82 | 0 |
| 01:56 PM | $91.81 | Down $ -0.05 | $91.86 | $91.81 | 1,400 |
| 01:55 PM | $91.86 | Down $ -0.07 | $91.96 | $91.86 | 1,200 |
| 01:54 PM | $91.93 | Up $0.08 | $91.93 | $91.89 | 300 |
| 01:53 PM | $91.85 | Up $0.04 | $91.85 | $91.82 | 200 |
| 01:50 PM | $91.81 | Down $ -0.02 | $91.82 | $91.78 | 2,500 |
| 01:50 PM | $91.81 | Up $0.00 | $91.82 | $91.78 | 0 |
| 01:50 PM | $91.81 | Up $0.00 | $91.82 | $91.78 | 0 |
| 01:49 PM | $91.84 | Up $0.00 | $91.85 | $91.84 | 300 |
| 01:47 PM | $91.83 | Up $0.02 | $91.86 | $91.83 | 800 |
| 01:47 PM | $91.83 | Up $0.00 | $91.86 | $91.83 | 0 |
| 01:45 PM | $91.81 | Down $ -0.02 | $91.82 | $91.80 | 1,000 |
| 01:45 PM | $91.81 | Up $0.00 | $91.82 | $91.80 | 0 |
| 01:41 PM | $91.83 | Up $0.01 | $91.83 | $91.83 | 100 |
| 01:41 PM | $91.83 | Up $0.00 | $91.83 | $91.83 | 0 |
| 01:41 PM | $91.83 | Up $0.00 | $91.83 | $91.83 | 0 |
| 01:41 PM | $91.83 | Up $0.00 | $91.83 | $91.83 | 0 |
| 01:40 PM | $91.82 | Up $0.01 | $91.82 | $91.80 | 400 |
| 01:39 PM | $91.81 | Up $0.05 | $91.83 | $91.79 | 400 |
| 01:38 PM | $91.76 | Down $ -0.09 | $91.82 | $91.76 | 2,300 |
| 01:37 PM | $91.85 | Up $0.00 | $91.97 | $91.84 | 1,900 |
| 01:34 PM | $91.85 | Up $0.00 | $91.95 | $91.84 | 1,700 |
| 01:34 PM | $91.85 | Up $0.00 | $91.95 | $91.84 | 0 |
| 01:34 PM | $91.85 | Up $0.00 | $91.95 | $91.84 | 0 |
| 01:32 PM | $91.85 | Down $ -0.06 | $91.89 | $91.84 | 3,200 |
| 01:32 PM | $91.85 | Up $0.00 | $91.89 | $91.84 | 0 |
| 01:31 PM | $91.91 | Up $0.03 | $91.91 | $91.91 | 200 |
| 01:30 PM | $91.88 | Up $0.13 | $91.91 | $91.79 | 500 |
| 01:26 PM | $91.75 | Up $0.06 | $91.75 | $91.75 | 100 |
| 01:26 PM | $91.75 | Up $0.00 | $91.75 | $91.75 | 0 |
| 01:26 PM | $91.75 | Up $0.00 | $91.75 | $91.75 | 0 |
| 01:26 PM | $91.75 | Up $0.00 | $91.75 | $91.75 | 0 |
| 01:25 PM | $91.69 | Down $ -0.03 | $91.73 | $91.69 | 1,400 |
| 01:23 PM | $91.72 | Up $0.13 | $91.72 | $91.60 | 500 |
| 01:23 PM | $91.72 | Up $0.00 | $91.72 | $91.60 | 0 |
| 01:21 PM | $91.59 | Down $ -0.01 | $91.60 | $91.57 | 500 |
| 01:21 PM | $91.59 | Up $0.00 | $91.60 | $91.57 | 0 |
| 01:20 PM | $91.60 | Down $ -0.05 | $91.69 | $91.60 | 4,700 |
| 01:18 PM | $91.65 | Up $0.11 | $91.67 | $91.60 | 1,100 |
| 01:18 PM | $91.65 | Up $0.00 | $91.67 | $91.60 | 0 |
| 01:14 PM | $91.54 | Down $ -0.04 | $91.54 | $91.54 | 100 |
| 01:14 PM | $91.54 | Up $0.00 | $91.54 | $91.54 | 0 |
| 01:14 PM | $91.54 | Up $0.00 | $91.54 | $91.54 | 0 |
| 01:14 PM | $91.54 | Up $0.00 | $91.54 | $91.54 | 0 |
| 01:13 PM | $91.58 | Down $ -0.03 | $91.59 | $91.53 | 1,100 |
| 01:12 PM | $91.61 | Down $ -0.08 | $91.70 | $91.61 | 1,400 |
| 01:11 PM | $91.69 | Up $0.00 | $91.74 | $91.69 | 800 |
| 01:10 PM | $91.69 | Down $ -0.17 | $91.86 | $91.69 | 2,700 |
| 01:08 PM | $91.86 | Down $ -0.02 | $91.86 | $91.84 | 1,600 |
| 01:08 PM | $91.86 | Up $0.00 | $91.86 | $91.84 | 0 |
| 01:05 PM | $91.87 | Down $ -0.13 | $91.93 | $91.87 | 1,900 |
| 01:05 PM | $91.87 | Up $0.00 | $91.93 | $91.87 | 0 |
| 01:05 PM | $91.87 | Up $0.00 | $91.93 | $91.87 | 0 |
| 01:04 PM | $92.00 | Up $0.00 | $92.00 | $92.00 | 100 |
| 01:03 PM | $92.00 | Up $0.06 | $92.00 | $91.96 | 300 |
| 01:02 PM | $91.94 | Up $0.03 | $91.95 | $91.87 | 900 |
| 01:00 PM | $91.91 | Up $0.09 | $91.91 | $91.80 | 1,200 |
| 01:00 PM | $91.91 | Up $0.00 | $91.91 | $91.80 | 0 |
| 12:59 PM | $91.82 | Down $ -0.03 | $91.82 | $91.82 | 100 |
| 12:58 PM | $91.85 | Down $ -0.14 | $91.97 | $91.85 | 2,000 |
| 12:57 PM | $91.99 | Down $ -0.01 | $92.00 | $91.99 | 1,100 |
| 12:56 PM | $92.00 | Up $0.00 | $92.06 | $92.00 | 300 |
| 12:55 PM | $92.00 | Up $0.03 | $92.15 | $92.00 | 1,800 |
| 12:54 PM | $91.97 | Down $ -0.03 | $92.00 | $91.97 | 1,200 |
| 12:52 PM | $92.00 | Up $0.10 | $92.05 | $91.98 | 800 |
| 12:52 PM | $92.00 | Up $0.00 | $92.05 | $91.98 | 0 |
| 12:50 PM | $91.90 | Down $ -0.03 | $91.94 | $91.90 | 1,500 |
| 12:50 PM | $91.90 | Up $0.00 | $91.94 | $91.90 | 0 |
| 12:49 PM | $91.93 | Up $0.17 | $91.93 | $91.79 | 600 |
| 12:47 PM | $91.76 | Down $ -0.04 | $91.77 | $91.76 | 900 |
| 12:47 PM | $91.76 | Up $0.00 | $91.77 | $91.76 | 0 |
| 12:46 PM | $91.80 | Down $ -0.28 | $92.03 | $91.80 | 1,400 |
| 12:44 PM | $92.08 | Up $0.01 | $92.13 | $92.00 | 2,200 |
| 12:44 PM | $92.08 | Up $0.00 | $92.13 | $92.00 | 0 |
| 12:43 PM | $92.07 | Up $0.06 | $92.09 | $92.06 | 1,600 |
| 12:40 PM | $92.01 | Up $0.09 | $92.08 | $92.00 | 1,800 |
| 12:40 PM | $92.01 | Up $0.00 | $92.08 | $92.00 | 0 |
| 12:40 PM | $92.01 | Up $0.00 | $92.08 | $92.00 | 0 |
| 12:39 PM | $91.92 | Down $ -0.14 | $92.02 | $91.84 | 2,300 |
| 12:38 PM | $92.07 | Down $ -0.01 | $92.10 | $91.98 | 2,100 |
| 12:37 PM | $92.08 | Up $0.09 | $92.08 | $92.08 | 200 |
| 12:36 PM | $91.99 | Down $ -0.08 | $92.05 | $91.99 | 1,100 |
| 12:35 PM | $92.06 | Down $ -0.29 | $92.30 | $92.06 | 4,200 |
| 12:34 PM | $92.35 | Up $0.22 | $92.39 | $92.27 | 500 |
| 12:32 PM | $92.13 | Up $0.20 | $92.17 | $91.88 | 6,700 |
| 12:32 PM | $92.13 | Up $0.00 | $92.17 | $91.88 | 0 |
| 12:31 PM | $91.93 | Down $ -0.02 | $91.94 | $91.93 | 800 |
| 12:30 PM | $91.96 | Up $0.02 | $91.96 | $91.89 | 2,100 |
| 12:29 PM | $91.93 | Down $ -0.11 | $91.93 | $91.91 | 900 |
| 12:27 PM | $92.04 | Up $0.01 | $92.10 | $91.97 | 4,400 |
| 12:27 PM | $92.04 | Up $0.00 | $92.10 | $91.97 | 0 |
| 12:26 PM | $92.03 | Down $ -0.08 | $92.15 | $91.89 | 8,700 |
| 12:25 PM | $92.11 | Up $0.05 | $92.13 | $92.11 | 300 |
| 12:24 PM | $92.06 | Up $0.00 | $92.10 | $92.05 | 2,700 |
| 12:23 PM | $92.06 | Down $ -0.32 | $92.37 | $92.06 | 8,000 |
| 12:22 PM | $92.38 | Up $0.01 | $92.38 | $92.38 | 100 |
| 12:21 PM | $92.37 | Up $0.06 | $92.50 | $92.34 | 5,300 |
| 12:20 PM | $92.31 | Up $0.03 | $92.34 | $92.29 | 2,100 |
| 12:19 PM | $92.28 | Down $ -0.09 | $92.41 | $92.21 | 8,800 |
| 12:18 PM | $92.37 | Up $0.03 | $92.45 | $92.34 | 5,900 |
| 12:17 PM | $92.34 | Down $ -0.06 | $92.34 | $92.15 | 4,200 |
| 12:16 PM | $92.40 | Up $0.30 | $92.40 | $92.10 | 1,000 |
| 12:14 PM | $92.10 | Down $ -0.11 | $92.20 | $92.10 | 2,100 |
| 12:14 PM | $92.10 | Up $0.00 | $92.20 | $92.10 | 0 |
| 12:13 PM | $92.21 | Down $ -0.06 | $92.29 | $92.21 | 600 |
| 12:12 PM | $92.27 | Down $ -0.12 | $92.37 | $92.27 | 1,600 |
| 12:11 PM | $92.39 | Up $0.04 | $92.39 | $92.30 | 1,100 |
| 12:10 PM | $92.35 | Down $ -0.05 | $92.41 | $92.35 | 1,400 |
| 12:09 PM | $92.40 | Down $ -0.22 | $92.58 | $92.39 | 3,900 |
| 12:08 PM | $92.62 | Up $0.22 | $92.62 | $92.50 | 3,600 |
| 12:07 PM | $92.40 | Up $0.00 | $92.45 | $92.40 | 300 |
| 12:06 PM | $92.40 | Up $0.00 | $92.40 | $92.40 | 100 |
| 12:05 PM | $92.40 | Up $0.14 | $92.40 | $92.39 | 300 |
| 12:02 PM | $92.26 | Down $ -0.11 | $92.42 | $92.25 | 2,700 |
| 12:02 PM | $92.26 | Up $0.00 | $92.42 | $92.25 | 0 |
| 12:02 PM | $92.26 | Up $0.00 | $92.42 | $92.25 | 0 |
| 12:01 PM | $92.37 | Up $0.19 | $92.49 | $92.29 | 2,400 |
| 12:00 PM | $92.18 | Up $0.07 | $92.21 | $92.16 | 2,800 |
| 11:58 AM | $92.11 | Up $0.04 | $92.11 | $92.11 | 100 |
| 11:58 AM | $92.11 | Up $0.00 | $92.11 | $92.11 | 0 |
| 11:57 AM | $92.07 | Down $ -0.09 | $92.21 | $92.03 | 6,300 |
| 11:55 AM | $92.16 | Up $0.05 | $92.23 | $92.16 | 300 |
| 11:55 AM | $92.16 | Up $0.00 | $92.23 | $92.16 | 0 |
| 11:54 AM | $92.11 | Up $0.14 | $92.11 | $92.04 | 600 |
| 11:53 AM | $91.97 | Up $0.07 | $91.97 | $91.86 | 4,900 |
| 11:52 AM | $91.90 | Down $ -0.01 | $91.98 | $91.89 | 1,400 |
| 11:50 AM | $91.91 | Down $ -0.21 | $92.11 | $91.91 | 4,300 |
| 11:50 AM | $91.91 | Up $0.00 | $92.11 | $91.91 | 0 |
| 11:49 AM | $92.12 | Up $0.05 | $92.12 | $92.03 | 1,600 |
| 11:48 AM | $92.07 | Up $0.31 | $92.09 | $91.73 | 4,200 |
| 11:47 AM | $91.76 | Up $0.03 | $91.80 | $91.74 | 2,900 |
| 11:46 AM | $91.73 | Up $0.13 | $91.73 | $91.66 | 700 |
| 11:45 AM | $91.60 | Down $ -0.19 | $91.86 | $91.52 | 4,800 |
| 11:44 AM | $91.79 | Up $0.01 | $91.80 | $91.79 | 400 |
| 11:43 AM | $91.78 | Up $0.00 | $91.78 | $91.71 | 200 |
| 11:42 AM | $91.78 | Down $ -0.05 | $91.81 | $91.70 | 3,600 |
| 11:39 AM | $91.83 | Up $0.05 | $91.83 | $91.83 | 100 |
| 11:39 AM | $91.83 | Up $0.00 | $91.83 | $91.83 | 0 |
| 11:39 AM | $91.83 | Up $0.00 | $91.83 | $91.83 | 0 |
| 11:38 AM | $91.78 | Up $0.06 | $91.78 | $91.69 | 700 |
| 11:37 AM | $91.72 | Down $ -0.14 | $91.87 | $91.72 | 1,900 |
| 11:36 AM | $91.86 | Down $ -0.04 | $91.87 | $91.81 | 1,700 |
| 11:35 AM | $91.90 | Down $ -0.06 | $91.95 | $91.84 | 2,100 |
| 11:34 AM | $91.96 | Up $0.05 | $91.96 | $91.91 | 500 |
| 11:33 AM | $91.91 | Down $ -0.22 | $92.19 | $91.82 | 4,400 |
| 11:32 AM | $92.13 | Down $ -0.09 | $92.14 | $92.13 | 600 |
| 11:31 AM | $92.22 | Up $0.43 | $92.26 | $91.85 | 4,700 |
| 11:30 AM | $91.79 | Up $0.11 | $91.82 | $91.71 | 1,000 |
| 11:29 AM | $91.68 | Up $0.19 | $91.68 | $91.56 | 200 |
| 11:28 AM | $91.49 | Up $0.09 | $91.49 | $91.47 | 200 |
| 11:27 AM | $91.40 | Up $0.22 | $91.40 | $91.14 | 2,300 |
| 11:26 AM | $91.18 | Up $0.02 | $91.18 | $91.15 | 300 |
| 11:25 AM | $91.16 | Up $0.03 | $91.21 | $91.16 | 300 |
| 11:24 AM | $91.13 | Down $ -0.10 | $91.30 | $91.12 | 2,000 |
| 11:23 AM | $91.23 | Down $ -0.18 | $91.48 | $91.23 | 1,600 |
| 11:22 AM | $91.41 | Down $ -0.14 | $91.55 | $91.41 | 2,100 |
| 11:21 AM | $91.55 | Up $0.01 | $91.55 | $91.55 | 100 |
| 11:20 AM | $91.54 | Down $ -0.19 | $91.68 | $91.54 | 2,500 |
| 11:19 AM | $91.73 | Up $0.06 | $91.73 | $91.68 | 400 |
| 11:18 AM | $91.67 | Down $ -0.03 | $91.77 | $91.67 | 1,200 |
| 11:17 AM | $91.70 | Up $0.02 | $91.70 | $91.70 | 100 |
| 11:16 AM | $91.68 | Down $ -0.03 | $91.71 | $91.68 | 1,500 |
| 11:15 AM | $91.71 | Down $ -0.01 | $91.74 | $91.70 | 2,200 |
| 11:14 AM | $91.72 | Up $0.00 | $91.74 | $91.72 | 1,700 |
| 11:13 AM | $91.72 | Up $0.14 | $91.72 | $91.62 | 1,000 |
| 11:12 AM | $91.58 | Up $0.03 | $91.60 | $91.58 | 200 |
| 11:10 AM | $91.55 | Up $0.18 | $91.55 | $91.47 | 600 |
| 11:10 AM | $91.55 | Up $0.00 | $91.55 | $91.47 | 0 |
| 11:08 AM | $91.37 | Up $0.06 | $91.39 | $91.37 | 300 |
| 11:08 AM | $91.37 | Up $0.00 | $91.39 | $91.37 | 0 |
| 11:07 AM | $91.31 | Up $0.03 | $91.34 | $91.31 | 200 |
| 11:06 AM | $91.28 | Down $ -0.03 | $91.30 | $91.27 | 1,600 |
| 11:05 AM | $91.31 | Down $ -0.03 | $91.34 | $91.31 | 300 |
| 11:04 AM | $91.34 | Down $ -0.07 | $91.46 | $91.34 | 2,400 |
| 11:03 AM | $91.41 | Up $0.08 | $91.41 | $91.36 | 300 |
| 11:02 AM | $91.33 | Down $ -0.06 | $91.34 | $91.33 | 500 |
| 11:01 AM | $91.39 | Down $ -0.26 | $91.72 | $91.39 | 4,400 |
| 11:00 AM | $91.65 | Up $0.06 | $91.65 | $91.65 | 100 |
| 10:59 AM | $91.59 | Up $0.11 | $91.59 | $91.49 | 900 |
| 10:58 AM | $91.48 | Up $0.01 | $91.48 | $91.48 | 100 |
| 10:57 AM | $91.47 | Up $0.14 | $91.51 | $91.38 | 800 |
| 10:55 AM | $91.33 | Up $0.16 | $91.33 | $91.18 | 400 |
| 10:55 AM | $91.33 | Up $0.00 | $91.33 | $91.18 | 0 |
| 10:54 AM | $91.17 | Up $0.01 | $91.17 | $91.17 | 400 |
| 10:53 AM | $91.16 | Down $ -0.19 | $91.36 | $91.15 | 3,000 |
| 10:52 AM | $91.35 | Down $ -0.02 | $91.39 | $91.35 | 200 |
| 10:50 AM | $91.37 | Down $ -0.08 | $91.47 | $91.35 | 700 |
| 10:50 AM | $91.37 | Up $0.00 | $91.47 | $91.35 | 0 |
| 10:49 AM | $91.45 | Down $ -0.18 | $91.61 | $91.42 | 3,100 |
| 10:48 AM | $91.63 | Up $0.11 | $91.76 | $91.58 | 2,900 |
| 10:46 AM | $91.52 | Down $ -0.04 | $91.55 | $91.51 | 1,600 |
| 10:46 AM | $91.52 | Up $0.00 | $91.55 | $91.51 | 0 |
| 10:45 AM | $91.56 | Up $0.17 | $91.56 | $91.46 | 1,100 |
| 10:43 AM | $91.39 | Up $0.02 | $91.39 | $91.33 | 2,400 |
| 10:43 AM | $91.39 | Up $0.00 | $91.39 | $91.33 | 0 |
| 10:42 AM | $91.37 | Down $ -0.05 | $91.40 | $91.37 | 400 |
| 10:41 AM | $91.42 | Down $ -0.01 | $91.42 | $91.35 | 2,400 |
| 10:40 AM | $91.43 | Down $ -0.13 | $91.53 | $91.43 | 1,400 |
| 10:39 AM | $91.56 | Up $0.02 | $91.56 | $91.45 | 2,000 |
| 10:38 AM | $91.54 | Up $0.08 | $91.54 | $91.44 | 1,400 |
| 10:37 AM | $91.46 | Down $ -0.15 | $91.74 | $91.46 | 2,600 |
| 10:36 AM | $91.61 | Up $0.00 | $91.61 | $91.52 | 1,700 |
| 10:35 AM | $91.61 | Down $ -0.11 | $91.71 | $91.56 | 2,300 |
| 10:33 AM | $91.72 | Up $0.06 | $91.75 | $91.67 | 3,400 |
| 10:33 AM | $91.72 | Up $0.00 | $91.75 | $91.67 | 0 |
| 10:32 AM | $91.66 | Up $0.10 | $91.69 | $91.56 | 3,000 |
| 10:31 AM | $91.56 | Up $0.33 | $91.66 | $91.31 | 3,800 |
| 10:30 AM | $91.23 | Down $ -0.04 | $91.30 | $91.22 | 3,200 |
| 10:29 AM | $91.27 | Up $0.09 | $91.39 | $91.25 | 2,300 |
| 10:28 AM | $91.18 | Up $0.00 | $91.26 | $91.14 | 3,700 |
| 10:26 AM | $91.18 | Up $0.11 | $91.25 | $91.12 | 3,400 |
| 10:26 AM | $91.18 | Up $0.00 | $91.25 | $91.12 | 0 |
| 10:25 AM | $91.07 | Down $ -0.09 | $91.20 | $91.07 | 1,700 |
| 10:24 AM | $91.16 | Down $ -0.27 | $91.47 | $91.16 | 2,500 |
| 10:23 AM | $91.43 | Down $ -0.01 | $91.47 | $91.39 | 1,400 |
| 10:22 AM | $91.44 | Down $ -0.11 | $91.66 | $91.43 | 2,500 |
| 10:20 AM | $91.55 | Up $0.12 | $91.58 | $91.46 | 1,100 |
| 10:20 AM | $91.55 | Up $0.00 | $91.58 | $91.46 | 0 |
| 10:19 AM | $91.43 | Down $ -0.03 | $91.55 | $91.40 | 5,200 |
| 10:18 AM | $91.46 | Up $0.09 | $91.51 | $91.37 | 4,800 |
| 10:17 AM | $91.37 | Up $0.04 | $91.40 | $91.37 | 400 |
| 10:16 AM | $91.33 | Down $ -0.12 | $91.54 | $91.33 | 4,300 |
| 10:15 AM | $91.45 | Down $ -0.06 | $91.82 | $91.45 | 11,500 |
| 10:13 AM | $91.51 | Up $0.12 | $91.57 | $91.39 | 4,900 |
| 10:13 AM | $91.51 | Up $0.00 | $91.57 | $91.39 | 0 |
| 10:12 AM | $91.39 | Up $0.10 | $91.39 | $91.36 | 400 |
| 10:11 AM | $91.29 | Up $0.01 | $91.34 | $91.15 | 2,600 |
| 10:10 AM | $91.28 | Up $0.01 | $91.35 | $91.28 | 900 |
| 10:09 AM | $91.27 | Up $0.18 | $91.27 | $90.93 | 6,700 |
| 10:08 AM | $91.09 | Down $ -0.15 | $91.25 | $91.03 | 2,200 |
| 10:07 AM | $91.24 | Down $ -0.01 | $91.32 | $91.13 | 2,500 |
| 10:06 AM | $91.25 | Down $ -0.08 | $91.41 | $91.25 | 1,700 |
| 10:05 AM | $91.34 | Up $0.17 | $91.49 | $91.18 | 9,800 |
| 10:04 AM | $91.16 | Up $0.07 | $91.22 | $91.07 | 900 |
| 10:03 AM | $91.09 | Down $ -0.48 | $91.51 | $91.09 | 5,500 |
| 10:02 AM | $91.57 | Up $0.17 | $91.64 | $91.50 | 2,500 |
| 10:01 AM | $91.40 | Up $0.09 | $91.43 | $91.38 | 2,900 |
| 10:00 AM | $91.31 | Up $0.55 | $91.31 | $90.75 | 1,400 |
| 09:59 AM | $90.76 | Down $ -0.16 | $91.20 | $90.76 | 10,700 |
| 09:58 AM | $90.92 | Up $0.27 | $90.92 | $90.67 | 3,100 |
| 09:57 AM | $90.65 | Up $0.17 | $90.65 | $90.45 | 5,300 |
| 09:56 AM | $90.48 | Up $0.15 | $90.48 | $90.35 | 2,900 |
| 09:55 AM | $90.34 | Down $ -0.04 | $90.47 | $90.23 | 3,900 |
| 09:54 AM | $90.37 | Down $ -0.52 | $90.83 | $90.12 | 16,800 |
| 09:53 AM | $90.89 | Up $0.26 | $90.89 | $90.86 | 300 |
| 09:52 AM | $90.63 | Up $0.20 | $90.71 | $90.30 | 8,300 |
| 09:51 AM | $90.43 | Up $0.14 | $90.43 | $90.15 | 1,800 |
| 09:49 AM | $90.29 | Up $0.37 | $90.31 | $90.00 | 1,300 |
| 09:49 AM | $90.29 | Up $0.00 | $90.31 | $90.00 | 0 |
| 09:48 AM | $89.92 | Up $0.09 | $89.92 | $89.63 | 5,100 |
| 09:47 AM | $89.83 | Down $ -0.04 | $89.83 | $89.46 | 13,400 |
| 09:46 AM | $89.87 | Up $0.00 | $89.90 | $89.74 | 900 |
| 09:45 AM | $89.87 | Up $0.19 | $89.87 | $89.61 | 700 |
| 09:44 AM | $89.68 | Up $0.07 | $90.00 | $89.66 | 1,700 |
| 09:43 AM | $89.61 | Down $ -0.01 | $89.74 | $89.47 | 700 |
| 09:41 AM | $89.62 | Down $ -0.22 | $89.82 | $89.62 | 700 |
| 09:41 AM | $89.62 | Up $0.00 | $89.82 | $89.62 | 0 |
| 09:40 AM | $89.84 | Down $ -0.35 | $90.32 | $89.84 | 2,200 |
| 09:39 AM | $90.19 | Up $0.16 | $90.20 | $89.95 | 1,600 |
| 09:38 AM | $90.03 | Up $0.00 | $90.37 | $89.60 | 8,000 |
| 09:37 AM | $90.03 | Down $ -0.91 | $90.74 | $89.95 | 23,500 |
| 09:36 AM | $90.94 | Up $0.69 | $91.00 | $90.52 | 1,700 |
| 09:35 AM | $90.25 | Up $0.58 | $90.25 | $89.93 | 4,400 |
| 09:34 AM | $89.67 | Down $ -0.58 | $89.92 | $89.67 | 700 |
| 09:33 AM | $90.25 | Up $0.64 | $90.25 | $89.49 | 5,000 |
| 09:32 AM | $89.62 | Up $1.33 | $89.63 | $88.27 | 12,300 |
| 09:31 AM | $88.28 | Up $0.83 | $88.28 | $87.53 | 1,400 |
| 09:30 AM | $87.45 | Up $1.02 | $87.49 | $87.03 | 5,300 |
| Previous close | $86.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 22/08/2025 | $80.65 | $80.08 | $81.15 | $80.08 | 127,500 |
| 21/08/2025 | $77.03 | $76.42 | $77.55 | $76.30 | 88,800 |
| 20/08/2025 | $78.32 | $78.78 | $79.45 | $78.30 | 113,500 |
| 19/08/2025 | $80.40 | $79.62 | $80.45 | $79.51 | 88,000 |
| 18/08/2025 | $80.11 | $78.68 | $80.32 | $78.67 | 62,700 |
| 15/08/2025 | $78.21 | $79.63 | $80.12 | $78.10 | 86,200 |
| 14/08/2025 | $79.49 | $78.47 | $79.82 | $78.38 | 124,400 |
| 13/08/2025 | $78.65 | $76.90 | $78.85 | $76.85 | 218,200 |
| 12/08/2025 | $75.50 | $74.02 | $75.52 | $73.80 | 113,900 |
| 11/08/2025 | $71.33 | $70.99 | $71.60 | $70.92 | 48,700 |
| 08/08/2025 | $70.54 | $71.45 | $72.12 | $70.51 | 62,100 |
| 07/08/2025 | $70.80 | $70.73 | $71.24 | $70.25 | 40,800 |
| 06/08/2025 | $70.21 | $69.34 | $70.35 | $69.16 | 49,400 |
| 05/08/2025 | $70.13 | $69.88 | $70.69 | $69.84 | 62,500 |
| 01/08/2025 | $68.06 | $68.43 | $68.60 | $67.20 | 59,300 |
| 31/07/2025 | $70.06 | $69.74 | $71.08 | $69.50 | 96,500 |
| 30/07/2025 | $71.10 | $72.56 | $72.72 | $70.85 | 132,300 |
| 29/07/2025 | $73.06 | $71.20 | $73.19 | $71.11 | 251,300 |
| 28/07/2025 | $67.74 | $68.58 | $68.86 | $67.35 | 37,000 |
| 25/07/2025 | $68.38 | $68.30 | $68.65 | $68.17 | 54,000 |
| 24/07/2025 | $68.20 | $69.36 | $69.36 | $67.98 | 107,500 |
| 23/07/2025 | $70.44 | $69.23 | $70.48 | $69.15 | 54,300 |
| 22/07/2025 | $68.11 | $67.72 | $68.62 | $67.25 | 65,600 |
| 21/07/2025 | $65.53 | $66.34 | $66.34 | $65.43 | 54,400 |
| 18/07/2025 | $66.16 | $66.43 | $66.85 | $65.97 | 101,300 |
Graphs are not available, please refer to the detailed table