Find a quote
BRP INC
106.12 Up 1.09 (1.03 %)
Delayed : 2025/12/05 17:40:00
- Previous close $105.03
- Opening $105.96
- Today High $107.30
- Today Low $103.09
- Price Bid $104.00
- Price Ask $104.00
- 52 Weeks High $108.90
- 52 Weeks Low $43.88
- Size Bid 3
- Size Ask 1
- Volume 309,931
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $106.12 | Up $0.00 | $106.12 | $106.12 | 21,800 |
| 03:59 PM | $106.12 | Up $0.22 | $106.12 | $105.91 | 4,400 |
| 03:58 PM | $105.90 | Down $ -0.05 | $105.93 | $105.88 | 5,100 |
| 03:57 PM | $105.95 | Down $ -0.06 | $106.01 | $105.89 | 1,800 |
| 03:56 PM | $106.02 | Up $0.14 | $106.02 | $105.95 | 1,900 |
| 03:55 PM | $105.87 | Down $ -0.02 | $105.87 | $105.87 | 200 |
| 03:54 PM | $105.89 | Down $ -0.11 | $106.00 | $105.82 | 3,400 |
| 03:53 PM | $106.00 | Down $ -0.11 | $106.11 | $105.96 | 3,300 |
| 03:52 PM | $106.11 | Down $0.00 | $106.15 | $106.07 | 1,200 |
| 03:51 PM | $106.12 | Down $ -0.13 | $106.21 | $106.05 | 2,600 |
| 03:50 PM | $106.24 | Up $0.03 | $106.27 | $106.19 | 1,700 |
| 03:49 PM | $106.21 | Down $ -0.05 | $106.29 | $106.18 | 3,000 |
| 03:48 PM | $106.26 | Down $ -0.02 | $106.32 | $106.26 | 700 |
| 03:47 PM | $106.28 | Up $0.12 | $106.28 | $106.18 | 1,900 |
| 03:46 PM | $106.16 | Up $0.05 | $106.16 | $106.09 | 3,400 |
| 03:45 PM | $106.12 | Down $ -0.06 | $106.23 | $106.10 | 600 |
| 03:44 PM | $106.17 | Down $ -0.05 | $106.27 | $106.17 | 1,300 |
| 03:43 PM | $106.22 | Down $ -0.06 | $106.27 | $106.22 | 1,100 |
| 03:42 PM | $106.28 | Down $0.00 | $106.33 | $106.28 | 1,300 |
| 03:41 PM | $106.28 | Up $0.06 | $106.28 | $106.28 | 100 |
| 03:40 PM | $106.22 | Down $ -0.07 | $106.25 | $106.22 | 200 |
| 03:39 PM | $106.29 | Up $0.02 | $106.29 | $106.29 | 100 |
| 03:38 PM | $106.27 | Up $0.01 | $106.27 | $106.24 | 700 |
| 03:37 PM | $106.26 | Up $0.01 | $106.26 | $106.25 | 200 |
| 03:36 PM | $106.25 | Up $0.03 | $106.25 | $106.19 | 500 |
| 03:35 PM | $106.22 | Up $0.06 | $106.22 | $106.21 | 400 |
| 03:34 PM | $106.16 | Up $0.15 | $106.16 | $106.01 | 1,700 |
| 03:33 PM | $106.01 | Down $ -0.25 | $106.21 | $106.01 | 1,400 |
| 03:32 PM | $106.26 | Down $ -0.01 | $106.26 | $106.26 | 100 |
| 03:29 PM | $106.27 | Up $0.04 | $106.27 | $106.18 | 800 |
| 03:29 PM | $106.27 | Up $0.00 | $106.27 | $106.18 | 0 |
| 03:29 PM | $106.27 | Up $0.00 | $106.27 | $106.18 | 0 |
| 03:28 PM | $106.23 | Down $ -0.16 | $106.40 | $106.19 | 2,600 |
| 03:26 PM | $106.39 | Up $0.01 | $106.42 | $106.39 | 300 |
| 03:26 PM | $106.39 | Up $0.00 | $106.42 | $106.39 | 0 |
| 03:22 PM | $106.38 | Up $0.04 | $106.38 | $106.37 | 300 |
| 03:22 PM | $106.38 | Up $0.00 | $106.38 | $106.37 | 0 |
| 03:22 PM | $106.38 | Up $0.00 | $106.38 | $106.37 | 0 |
| 03:22 PM | $106.38 | Up $0.00 | $106.38 | $106.37 | 0 |
| 03:20 PM | $106.34 | Down $ -0.02 | $106.34 | $106.34 | 100 |
| 03:20 PM | $106.34 | Up $0.00 | $106.34 | $106.34 | 0 |
| 03:19 PM | $106.36 | Down $ -0.02 | $106.36 | $106.36 | 100 |
| 03:18 PM | $106.38 | Up $0.07 | $106.38 | $106.37 | 200 |
| 03:17 PM | $106.31 | Up $0.08 | $106.31 | $106.31 | 100 |
| 03:16 PM | $106.23 | Up $0.04 | $106.49 | $106.23 | 3,500 |
| 03:14 PM | $106.19 | Down $ -0.08 | $106.32 | $106.19 | 700 |
| 03:14 PM | $106.19 | Up $0.00 | $106.32 | $106.19 | 0 |
| 03:13 PM | $106.27 | Up $0.27 | $106.39 | $106.14 | 700 |
| 03:10 PM | $106.00 | Up $0.11 | $106.00 | $105.86 | 400 |
| 03:10 PM | $106.00 | Up $0.00 | $106.00 | $105.86 | 0 |
| 03:10 PM | $106.00 | Up $0.00 | $106.00 | $105.86 | 0 |
| 03:07 PM | $105.89 | Up $0.16 | $105.89 | $105.81 | 900 |
| 03:07 PM | $105.89 | Up $0.00 | $105.89 | $105.81 | 0 |
| 03:07 PM | $105.89 | Up $0.00 | $105.89 | $105.81 | 0 |
| 03:06 PM | $105.73 | Down $ -0.06 | $105.78 | $105.66 | 1,800 |
| 03:02 PM | $105.79 | Up $0.16 | $105.79 | $105.71 | 1,100 |
| 03:02 PM | $105.79 | Up $0.00 | $105.79 | $105.71 | 0 |
| 03:02 PM | $105.79 | Up $0.00 | $105.79 | $105.71 | 0 |
| 03:02 PM | $105.79 | Up $0.00 | $105.79 | $105.71 | 0 |
| 02:59 PM | $105.63 | Down $ -0.15 | $105.79 | $105.63 | 800 |
| 02:59 PM | $105.63 | Up $0.00 | $105.79 | $105.63 | 0 |
| 02:59 PM | $105.63 | Up $0.00 | $105.79 | $105.63 | 0 |
| 02:58 PM | $105.78 | Up $0.15 | $105.79 | $105.66 | 600 |
| 02:57 PM | $105.63 | Down $ -0.05 | $105.63 | $105.63 | 100 |
| 02:56 PM | $105.68 | Up $0.07 | $105.68 | $105.68 | 100 |
| 02:53 PM | $105.61 | Down $ -0.03 | $105.61 | $105.61 | 100 |
| 02:53 PM | $105.61 | Up $0.00 | $105.61 | $105.61 | 0 |
| 02:53 PM | $105.61 | Up $0.00 | $105.61 | $105.61 | 0 |
| 02:52 PM | $105.64 | Up $0.08 | $105.64 | $105.64 | 100 |
| 02:51 PM | $105.56 | Up $0.05 | $105.56 | $105.56 | 100 |
| 02:50 PM | $105.51 | Down $ -0.04 | $105.51 | $105.51 | 100 |
| 02:48 PM | $105.55 | Up $0.12 | $105.56 | $105.53 | 800 |
| 02:48 PM | $105.55 | Up $0.00 | $105.56 | $105.53 | 0 |
| 02:43 PM | $105.43 | Up $0.02 | $105.47 | $105.43 | 300 |
| 02:43 PM | $105.43 | Up $0.00 | $105.47 | $105.43 | 0 |
| 02:43 PM | $105.43 | Up $0.00 | $105.47 | $105.43 | 0 |
| 02:43 PM | $105.43 | Up $0.00 | $105.47 | $105.43 | 0 |
| 02:43 PM | $105.43 | Up $0.00 | $105.47 | $105.43 | 0 |
| 02:41 PM | $105.41 | Down $ -0.11 | $105.54 | $105.41 | 11,600 |
| 02:41 PM | $105.41 | Up $0.00 | $105.54 | $105.41 | 0 |
| 02:39 PM | $105.52 | Up $0.03 | $105.60 | $105.52 | 500 |
| 02:39 PM | $105.52 | Up $0.00 | $105.60 | $105.52 | 0 |
| 02:37 PM | $105.49 | Up $0.09 | $105.49 | $105.38 | 800 |
| 02:37 PM | $105.49 | Up $0.00 | $105.49 | $105.38 | 0 |
| 02:35 PM | $105.40 | Down $ -0.19 | $105.49 | $105.40 | 1,700 |
| 02:35 PM | $105.40 | Up $0.00 | $105.49 | $105.40 | 0 |
| 02:34 PM | $105.59 | Up $0.01 | $105.59 | $105.59 | 100 |
| 02:30 PM | $105.58 | Up $0.05 | $105.58 | $105.58 | 100 |
| 02:30 PM | $105.58 | Up $0.00 | $105.58 | $105.58 | 0 |
| 02:30 PM | $105.58 | Up $0.00 | $105.58 | $105.58 | 0 |
| 02:30 PM | $105.58 | Up $0.00 | $105.58 | $105.58 | 0 |
| 02:29 PM | $105.53 | Down $ -0.17 | $105.61 | $105.53 | 300 |
| 02:26 PM | $105.70 | Down $ -0.04 | $105.71 | $105.70 | 200 |
| 02:26 PM | $105.70 | Up $0.00 | $105.71 | $105.70 | 0 |
| 02:26 PM | $105.70 | Up $0.00 | $105.71 | $105.70 | 0 |
| 02:25 PM | $105.74 | Up $0.42 | $105.75 | $105.36 | 1,700 |
| 02:23 PM | $105.32 | Down $ -0.22 | $105.44 | $105.32 | 1,000 |
| 02:23 PM | $105.32 | Up $0.00 | $105.44 | $105.32 | 0 |
| 02:22 PM | $105.54 | Up $0.03 | $105.54 | $105.51 | 200 |
| 02:21 PM | $105.51 | Down $ -0.19 | $105.70 | $105.51 | 900 |
| 02:17 PM | $105.70 | Up $0.06 | $105.70 | $105.69 | 200 |
| 02:17 PM | $105.70 | Up $0.00 | $105.70 | $105.69 | 0 |
| 02:17 PM | $105.70 | Up $0.00 | $105.70 | $105.69 | 0 |
| 02:17 PM | $105.70 | Up $0.00 | $105.70 | $105.69 | 0 |
| 02:16 PM | $105.64 | Down $ -0.13 | $105.64 | $105.64 | 100 |
| 02:15 PM | $105.77 | Up $0.13 | $105.89 | $105.76 | 1,100 |
| 02:14 PM | $105.64 | Up $0.29 | $105.64 | $105.30 | 1,500 |
| 02:13 PM | $105.35 | Down $ -0.46 | $105.72 | $105.35 | 800 |
| 02:10 PM | $105.81 | Down $ -0.16 | $105.88 | $105.81 | 700 |
| 02:10 PM | $105.81 | Up $0.00 | $105.88 | $105.81 | 0 |
| 02:10 PM | $105.81 | Up $0.00 | $105.88 | $105.81 | 0 |
| 02:09 PM | $105.97 | Down $ -0.01 | $105.97 | $105.89 | 200 |
| 02:08 PM | $105.98 | Up $0.07 | $105.98 | $105.98 | 100 |
| 02:05 PM | $105.90 | Down $ -0.02 | $105.90 | $105.83 | 400 |
| 02:05 PM | $105.90 | Up $0.00 | $105.90 | $105.83 | 0 |
| 02:05 PM | $105.90 | Up $0.00 | $105.90 | $105.83 | 0 |
| 02:04 PM | $105.92 | Up $0.12 | $105.92 | $105.86 | 500 |
| 02:03 PM | $105.80 | Up $0.24 | $105.80 | $105.69 | 1,000 |
| 01:59 PM | $105.56 | Down $ -0.30 | $105.94 | $105.56 | 2,400 |
| 01:59 PM | $105.56 | Up $0.00 | $105.94 | $105.56 | 0 |
| 01:59 PM | $105.56 | Up $0.00 | $105.94 | $105.56 | 0 |
| 01:59 PM | $105.56 | Up $0.00 | $105.94 | $105.56 | 0 |
| 01:58 PM | $105.86 | Up $0.20 | $105.87 | $105.74 | 2,500 |
| 01:55 PM | $105.66 | Up $0.01 | $105.66 | $105.66 | 100 |
| 01:55 PM | $105.66 | Up $0.00 | $105.66 | $105.66 | 0 |
| 01:55 PM | $105.66 | Up $0.00 | $105.66 | $105.66 | 0 |
| 01:54 PM | $105.65 | Up $0.02 | $105.65 | $105.65 | 300 |
| 01:53 PM | $105.63 | Up $0.01 | $105.65 | $105.60 | 700 |
| 01:52 PM | $105.62 | Down $ -0.05 | $105.67 | $105.61 | 1,100 |
| 01:51 PM | $105.67 | Up $0.00 | $105.67 | $105.66 | 600 |
| 01:50 PM | $105.67 | Down $ -0.03 | $105.74 | $105.63 | 2,000 |
| 01:49 PM | $105.70 | Up $0.00 | $105.70 | $105.70 | 100 |
| 01:48 PM | $105.70 | Up $0.00 | $105.70 | $105.69 | 500 |
| 01:47 PM | $105.70 | Up $0.00 | $105.70 | $105.70 | 100 |
| 01:46 PM | $105.70 | Down $ -0.10 | $105.70 | $105.65 | 200 |
| 01:45 PM | $105.80 | Up $0.08 | $105.80 | $105.80 | 100 |
| 01:41 PM | $105.72 | Down $ -0.01 | $105.72 | $105.72 | 100 |
| 01:41 PM | $105.72 | Up $0.00 | $105.72 | $105.72 | 0 |
| 01:41 PM | $105.72 | Up $0.00 | $105.72 | $105.72 | 0 |
| 01:41 PM | $105.72 | Up $0.00 | $105.72 | $105.72 | 0 |
| 01:39 PM | $105.73 | Down $ -0.05 | $105.78 | $105.69 | 1,600 |
| 01:39 PM | $105.73 | Up $0.00 | $105.78 | $105.69 | 0 |
| 01:38 PM | $105.78 | Down $ -0.02 | $105.78 | $105.78 | 100 |
| 01:37 PM | $105.80 | Up $0.21 | $105.80 | $105.64 | 1,100 |
| 01:36 PM | $105.59 | Up $0.11 | $105.59 | $105.59 | 100 |
| 01:35 PM | $105.48 | Down $ -0.05 | $105.48 | $105.48 | 100 |
| 01:34 PM | $105.53 | Down $ -0.07 | $105.61 | $105.46 | 1,800 |
| 01:33 PM | $105.60 | Up $0.02 | $105.60 | $105.60 | 100 |
| 01:31 PM | $105.58 | Up $0.05 | $105.58 | $105.50 | 200 |
| 01:31 PM | $105.58 | Up $0.00 | $105.58 | $105.50 | 0 |
| 01:28 PM | $105.53 | Up $0.05 | $105.53 | $105.48 | 200 |
| 01:28 PM | $105.53 | Up $0.00 | $105.53 | $105.48 | 0 |
| 01:28 PM | $105.53 | Up $0.00 | $105.53 | $105.48 | 0 |
| 01:26 PM | $105.49 | Up $0.09 | $105.50 | $105.45 | 800 |
| 01:26 PM | $105.49 | Up $0.00 | $105.50 | $105.45 | 0 |
| 01:25 PM | $105.39 | Up $0.19 | $105.39 | $105.38 | 400 |
| 01:24 PM | $105.20 | Down $ -0.06 | $105.20 | $105.20 | 100 |
| 01:22 PM | $105.26 | Down $ -0.12 | $105.35 | $105.26 | 1,200 |
| 01:22 PM | $105.26 | Up $0.00 | $105.35 | $105.26 | 0 |
| 01:21 PM | $105.38 | Down $ -0.01 | $105.38 | $105.38 | 200 |
| 01:20 PM | $105.39 | Down $ -0.16 | $105.52 | $105.30 | 1,400 |
| 01:18 PM | $105.54 | Down $ -0.05 | $105.54 | $105.47 | 700 |
| 01:18 PM | $105.54 | Up $0.00 | $105.54 | $105.47 | 0 |
| 01:16 PM | $105.59 | Down $ -0.10 | $105.77 | $105.59 | 2,000 |
| 01:16 PM | $105.59 | Up $0.00 | $105.77 | $105.59 | 0 |
| 01:15 PM | $105.69 | Down $ -0.02 | $105.75 | $105.59 | 1,100 |
| 01:14 PM | $105.71 | Up $0.17 | $105.72 | $105.53 | 1,400 |
| 01:11 PM | $105.54 | Up $0.09 | $105.54 | $105.49 | 700 |
| 01:11 PM | $105.54 | Up $0.00 | $105.54 | $105.49 | 0 |
| 01:11 PM | $105.54 | Up $0.00 | $105.54 | $105.49 | 0 |
| 01:10 PM | $105.45 | Down $ -0.40 | $105.84 | $105.44 | 3,100 |
| 01:09 PM | $105.85 | Up $0.06 | $105.87 | $105.85 | 200 |
| 01:05 PM | $105.79 | Up $0.09 | $105.79 | $105.70 | 200 |
| 01:05 PM | $105.79 | Up $0.00 | $105.79 | $105.70 | 0 |
| 01:05 PM | $105.79 | Up $0.00 | $105.79 | $105.70 | 0 |
| 01:05 PM | $105.79 | Up $0.00 | $105.79 | $105.70 | 0 |
| 01:04 PM | $105.70 | Down $ -0.08 | $105.82 | $105.70 | 800 |
| 01:03 PM | $105.78 | Down $ -0.13 | $105.78 | $105.78 | 100 |
| 01:02 PM | $105.91 | Up $0.13 | $105.91 | $105.91 | 100 |
| 12:57 PM | $105.78 | Up $0.18 | $105.78 | $105.68 | 200 |
| 12:57 PM | $105.78 | Up $0.00 | $105.78 | $105.68 | 0 |
| 12:57 PM | $105.78 | Up $0.00 | $105.78 | $105.68 | 0 |
| 12:57 PM | $105.78 | Up $0.00 | $105.78 | $105.68 | 0 |
| 12:57 PM | $105.78 | Up $0.00 | $105.78 | $105.68 | 0 |
| 12:55 PM | $105.60 | Up $0.04 | $105.60 | $105.60 | 200 |
| 12:55 PM | $105.60 | Up $0.00 | $105.60 | $105.60 | 0 |
| 12:54 PM | $105.56 | Down $ -0.01 | $105.56 | $105.56 | 100 |
| 12:53 PM | $105.57 | Down $ -0.06 | $105.57 | $105.52 | 600 |
| 12:52 PM | $105.63 | Up $0.08 | $105.63 | $105.61 | 200 |
| 12:51 PM | $105.55 | Down $ -0.14 | $105.65 | $105.55 | 500 |
| 12:50 PM | $105.69 | Down $ -0.11 | $105.78 | $105.68 | 1,500 |
| 12:49 PM | $105.80 | Up $0.22 | $105.81 | $105.77 | 600 |
| 12:46 PM | $105.58 | Down $ -0.08 | $105.59 | $105.58 | 400 |
| 12:46 PM | $105.58 | Up $0.00 | $105.59 | $105.58 | 0 |
| 12:46 PM | $105.58 | Up $0.00 | $105.59 | $105.58 | 0 |
| 12:45 PM | $105.66 | Up $0.28 | $105.73 | $105.56 | 800 |
| 12:43 PM | $105.38 | Up $0.16 | $105.52 | $105.37 | 700 |
| 12:43 PM | $105.38 | Up $0.00 | $105.52 | $105.37 | 0 |
| 12:40 PM | $105.22 | Down $ -0.02 | $105.23 | $105.22 | 200 |
| 12:40 PM | $105.22 | Up $0.00 | $105.23 | $105.22 | 0 |
| 12:40 PM | $105.22 | Up $0.00 | $105.23 | $105.22 | 0 |
| 12:39 PM | $105.24 | Down $ -0.10 | $105.30 | $105.20 | 1,200 |
| 12:37 PM | $105.34 | Down $ -0.11 | $105.39 | $105.34 | 1,100 |
| 12:37 PM | $105.34 | Up $0.00 | $105.39 | $105.34 | 0 |
| 12:34 PM | $105.45 | Up $0.01 | $105.45 | $105.45 | 100 |
| 12:34 PM | $105.45 | Up $0.00 | $105.45 | $105.45 | 0 |
| 12:34 PM | $105.45 | Up $0.00 | $105.45 | $105.45 | 0 |
| 12:33 PM | $105.44 | Up $0.33 | $105.45 | $105.10 | 4,100 |
| 12:29 PM | $105.11 | Down $ -0.14 | $105.24 | $105.11 | 500 |
| 12:29 PM | $105.11 | Up $0.00 | $105.24 | $105.11 | 0 |
| 12:29 PM | $105.11 | Up $0.00 | $105.24 | $105.11 | 0 |
| 12:29 PM | $105.11 | Up $0.00 | $105.24 | $105.11 | 0 |
| 12:28 PM | $105.25 | Down $ -0.20 | $105.39 | $105.25 | 700 |
| 12:27 PM | $105.45 | Down $ -0.17 | $105.67 | $105.44 | 1,000 |
| 12:25 PM | $105.62 | Up $0.13 | $105.67 | $105.61 | 300 |
| 12:25 PM | $105.62 | Up $0.00 | $105.67 | $105.61 | 0 |
| 12:23 PM | $105.49 | Down $ -0.03 | $105.49 | $105.49 | 100 |
| 12:23 PM | $105.49 | Up $0.00 | $105.49 | $105.49 | 0 |
| 12:22 PM | $105.52 | Down $ -0.04 | $105.52 | $105.49 | 600 |
| 12:20 PM | $105.56 | Up $0.07 | $105.56 | $105.56 | 100 |
| 12:20 PM | $105.56 | Up $0.00 | $105.56 | $105.56 | 0 |
| 12:19 PM | $105.49 | Up $0.10 | $105.49 | $105.47 | 400 |
| 12:18 PM | $105.39 | Up $0.03 | $105.39 | $105.39 | 100 |
| 12:17 PM | $105.36 | Up $0.06 | $105.41 | $105.35 | 600 |
| 12:14 PM | $105.30 | Down $ -0.02 | $105.30 | $105.26 | 600 |
| 12:14 PM | $105.30 | Up $0.00 | $105.30 | $105.26 | 0 |
| 12:14 PM | $105.30 | Up $0.00 | $105.30 | $105.26 | 0 |
| 12:13 PM | $105.32 | Up $0.37 | $105.52 | $105.00 | 2,400 |
| 12:11 PM | $104.95 | Up $0.19 | $104.99 | $104.80 | 1,500 |
| 12:11 PM | $104.95 | Up $0.00 | $104.99 | $104.80 | 0 |
| 12:10 PM | $104.76 | Up $0.05 | $104.76 | $104.76 | 200 |
| 12:08 PM | $104.71 | Up $0.12 | $104.75 | $104.70 | 1,000 |
| 12:08 PM | $104.71 | Up $0.00 | $104.75 | $104.70 | 0 |
| 12:07 PM | $104.59 | Down $ -0.06 | $104.59 | $104.57 | 600 |
| 12:06 PM | $104.65 | Down $ -0.05 | $104.69 | $104.65 | 500 |
| 12:05 PM | $104.70 | Up $0.01 | $104.71 | $104.61 | 800 |
| 12:01 PM | $104.69 | Down $ -0.12 | $104.81 | $104.69 | 700 |
| 12:01 PM | $104.69 | Up $0.00 | $104.81 | $104.69 | 0 |
| 12:01 PM | $104.69 | Up $0.00 | $104.81 | $104.69 | 0 |
| 12:01 PM | $104.69 | Up $0.00 | $104.81 | $104.69 | 0 |
| 11:59 AM | $104.81 | Down $ -0.19 | $105.01 | $104.81 | 700 |
| 11:59 AM | $104.81 | Up $0.00 | $105.01 | $104.81 | 0 |
| 11:58 AM | $105.00 | Down $ -0.34 | $105.40 | $105.00 | 5,600 |
| 11:57 AM | $105.34 | Up $0.04 | $105.34 | $105.34 | 100 |
| 11:56 AM | $105.30 | Up $0.06 | $105.30 | $105.30 | 200 |
| 11:55 AM | $105.24 | Up $0.02 | $105.24 | $105.12 | 700 |
| 11:53 AM | $105.22 | Up $0.08 | $105.23 | $105.21 | 500 |
| 11:53 AM | $105.22 | Up $0.00 | $105.23 | $105.21 | 0 |
| 11:52 AM | $105.14 | Up $0.22 | $105.14 | $105.04 | 900 |
| 11:50 AM | $104.92 | Up $0.42 | $105.00 | $104.49 | 1,800 |
| 11:50 AM | $104.92 | Up $0.00 | $105.00 | $104.49 | 0 |
| 11:49 AM | $104.50 | Up $0.23 | $104.50 | $104.38 | 600 |
| 11:48 AM | $104.27 | Down $ -0.17 | $104.46 | $104.27 | 500 |
| 11:47 AM | $104.44 | Down $ -0.13 | $104.44 | $104.44 | 200 |
| 11:46 AM | $104.57 | Down $ -0.29 | $104.74 | $104.57 | 1,000 |
| 11:45 AM | $104.86 | Down $ -0.16 | $104.86 | $104.79 | 400 |
| 11:44 AM | $105.02 | Down $ -0.67 | $105.55 | $105.02 | 1,500 |
| 11:41 AM | $105.69 | Down $ -0.03 | $105.69 | $105.55 | 800 |
| 11:41 AM | $105.69 | Up $0.00 | $105.69 | $105.55 | 0 |
| 11:41 AM | $105.69 | Up $0.00 | $105.69 | $105.55 | 0 |
| 11:40 AM | $105.72 | Down $ -0.11 | $105.72 | $105.63 | 400 |
| 11:39 AM | $105.83 | Up $0.06 | $105.83 | $105.69 | 600 |
| 11:38 AM | $105.77 | Down $ -0.12 | $105.77 | $105.77 | 100 |
| 11:37 AM | $105.89 | Down $ -0.18 | $106.06 | $105.89 | 800 |
| 11:32 AM | $106.07 | Up $0.23 | $106.07 | $105.84 | 800 |
| 11:32 AM | $106.07 | Up $0.00 | $106.07 | $105.84 | 0 |
| 11:32 AM | $106.07 | Up $0.00 | $106.07 | $105.84 | 0 |
| 11:32 AM | $106.07 | Up $0.00 | $106.07 | $105.84 | 0 |
| 11:32 AM | $106.07 | Up $0.00 | $106.07 | $105.84 | 0 |
| 11:31 AM | $105.84 | Down $ -0.13 | $105.84 | $105.83 | 300 |
| 11:30 AM | $105.97 | Up $0.14 | $105.97 | $105.96 | 300 |
| 11:29 AM | $105.83 | Down $ -0.14 | $105.93 | $105.83 | 200 |
| 11:28 AM | $105.97 | Down $ -0.07 | $106.01 | $105.97 | 300 |
| 11:27 AM | $106.04 | Down $ -0.15 | $106.13 | $106.04 | 300 |
| 11:26 AM | $106.19 | Down $ -0.20 | $106.30 | $106.19 | 800 |
| 11:25 AM | $106.39 | Up $0.65 | $106.69 | $105.83 | 4,000 |
| 11:22 AM | $105.74 | Down $ -0.02 | $105.74 | $105.74 | 200 |
| 11:22 AM | $105.74 | Up $0.00 | $105.74 | $105.74 | 0 |
| 11:22 AM | $105.74 | Up $0.00 | $105.74 | $105.74 | 0 |
| 11:21 AM | $105.76 | Down $ -0.15 | $105.78 | $105.76 | 300 |
| 11:20 AM | $105.91 | Down $ -0.13 | $105.91 | $105.91 | 100 |
| 11:19 AM | $106.04 | Down $ -0.13 | $106.25 | $106.04 | 500 |
| 11:18 AM | $106.17 | Down $ -0.05 | $106.25 | $106.17 | 1,200 |
| 11:17 AM | $106.22 | Down $ -0.04 | $106.34 | $106.15 | 1,500 |
| 11:16 AM | $106.26 | Up $0.13 | $106.26 | $106.17 | 500 |
| 11:14 AM | $106.13 | Down $ -0.04 | $106.14 | $106.13 | 200 |
| 11:14 AM | $106.13 | Up $0.00 | $106.14 | $106.13 | 0 |
| 11:13 AM | $106.17 | Up $0.23 | $106.23 | $106.03 | 2,300 |
| 11:12 AM | $105.94 | Down $ -0.37 | $106.28 | $105.94 | 500 |
| 11:10 AM | $106.31 | Up $0.05 | $106.31 | $106.27 | 300 |
| 11:10 AM | $106.31 | Up $0.00 | $106.31 | $106.27 | 0 |
| 11:09 AM | $106.26 | Down $ -0.09 | $106.47 | $106.26 | 1,000 |
| 11:08 AM | $106.35 | Down $ -0.15 | $106.49 | $106.22 | 2,500 |
| 11:07 AM | $106.50 | Up $0.15 | $106.70 | $106.36 | 3,300 |
| 11:06 AM | $106.35 | Up $0.01 | $106.35 | $106.35 | 100 |
| 11:05 AM | $106.34 | Down $ -0.26 | $106.44 | $106.34 | 200 |
| 11:04 AM | $106.60 | Up $0.03 | $106.60 | $106.56 | 700 |
| 11:03 AM | $106.57 | Down $ -0.24 | $106.74 | $106.57 | 1,000 |
| 11:02 AM | $106.81 | Down $ -0.04 | $106.83 | $106.65 | 2,300 |
| 11:01 AM | $106.85 | Down $ -0.10 | $106.98 | $106.85 | 900 |
| 11:00 AM | $106.95 | Up $0.10 | $106.95 | $106.77 | 600 |
| 10:59 AM | $106.85 | Up $0.10 | $106.85 | $106.85 | 100 |
| 10:58 AM | $106.75 | Down $ -0.19 | $106.94 | $106.75 | 900 |
| 10:57 AM | $106.94 | Up $0.08 | $107.00 | $106.81 | 2,100 |
| 10:56 AM | $106.86 | Down $ -0.04 | $106.90 | $106.70 | 1,500 |
| 10:55 AM | $106.90 | Up $0.03 | $106.94 | $106.88 | 2,200 |
| 10:54 AM | $106.87 | Up $0.06 | $106.87 | $106.87 | 100 |
| 10:52 AM | $106.81 | Down $ -0.03 | $106.90 | $106.68 | 2,400 |
| 10:52 AM | $106.81 | Up $0.00 | $106.90 | $106.68 | 0 |
| 10:49 AM | $106.84 | Up $0.12 | $106.90 | $106.84 | 400 |
| 10:49 AM | $106.84 | Up $0.00 | $106.90 | $106.84 | 0 |
| 10:49 AM | $106.84 | Up $0.00 | $106.90 | $106.84 | 0 |
| 10:48 AM | $106.72 | Down $ -0.01 | $106.79 | $106.72 | 300 |
| 10:47 AM | $106.73 | Down $ -0.40 | $107.15 | $106.66 | 3,800 |
| 10:45 AM | $107.13 | Down $ -0.17 | $107.29 | $107.13 | 600 |
| 10:45 AM | $107.13 | Up $0.00 | $107.29 | $107.13 | 0 |
| 10:44 AM | $107.30 | Up $0.19 | $107.30 | $106.95 | 3,200 |
| 10:43 AM | $107.11 | Down $ -0.12 | $107.17 | $107.11 | 500 |
| 10:42 AM | $107.23 | Up $0.28 | $107.24 | $107.01 | 3,400 |
| 10:41 AM | $106.95 | Up $0.10 | $107.20 | $106.84 | 5,600 |
| 10:39 AM | $106.85 | Up $0.19 | $106.85 | $106.84 | 400 |
| 10:39 AM | $106.85 | Up $0.00 | $106.85 | $106.84 | 0 |
| 10:36 AM | $106.66 | Down $ -0.25 | $106.77 | $106.66 | 700 |
| 10:36 AM | $106.66 | Up $0.00 | $106.77 | $106.66 | 0 |
| 10:36 AM | $106.66 | Up $0.00 | $106.77 | $106.66 | 0 |
| 10:35 AM | $106.91 | Up $0.12 | $106.94 | $106.90 | 500 |
| 10:33 AM | $106.79 | Down $ -0.06 | $106.94 | $106.79 | 600 |
| 10:33 AM | $106.79 | Up $0.00 | $106.94 | $106.79 | 0 |
| 10:32 AM | $106.85 | Up $0.04 | $106.85 | $106.85 | 300 |
| 10:30 AM | $106.81 | Up $0.27 | $106.81 | $106.51 | 1,600 |
| 10:30 AM | $106.81 | Up $0.00 | $106.81 | $106.51 | 0 |
| 10:29 AM | $106.54 | Down $ -0.13 | $106.54 | $106.53 | 200 |
| 10:28 AM | $106.67 | Up $0.07 | $106.71 | $106.50 | 1,700 |
| 10:26 AM | $106.60 | Down $ -0.19 | $106.90 | $106.60 | 3,200 |
| 10:26 AM | $106.60 | Up $0.00 | $106.90 | $106.60 | 0 |
| 10:25 AM | $106.79 | Down $ -0.01 | $106.79 | $106.69 | 800 |
| 10:24 AM | $106.80 | Up $0.29 | $106.90 | $106.58 | 1,000 |
| 10:23 AM | $106.51 | Up $0.23 | $106.51 | $106.45 | 900 |
| 10:22 AM | $106.28 | Up $0.08 | $106.28 | $106.22 | 800 |
| 10:20 AM | $106.20 | Up $0.27 | $106.21 | $106.03 | 2,000 |
| 10:20 AM | $106.20 | Up $0.00 | $106.21 | $106.03 | 0 |
| 10:19 AM | $105.93 | Up $0.16 | $105.93 | $105.92 | 400 |
| 10:18 AM | $105.77 | Down $ -0.24 | $105.86 | $105.77 | 500 |
| 10:17 AM | $106.01 | Up $0.14 | $106.01 | $105.70 | 700 |
| 10:16 AM | $105.87 | Up $0.11 | $105.87 | $105.83 | 600 |
| 10:15 AM | $105.76 | Down $ -0.08 | $105.81 | $105.76 | 1,000 |
| 10:14 AM | $105.84 | Down $ -0.02 | $106.01 | $105.83 | 1,000 |
| 10:13 AM | $105.86 | Up $0.05 | $105.99 | $105.86 | 600 |
| 10:12 AM | $105.81 | Down $ -0.04 | $105.81 | $105.81 | 100 |
| 10:11 AM | $105.85 | Down $ -0.24 | $106.03 | $105.85 | 900 |
| 10:10 AM | $106.09 | Up $0.09 | $106.15 | $105.91 | 1,300 |
| 10:09 AM | $106.00 | Up $0.11 | $106.00 | $106.00 | 400 |
| 10:07 AM | $105.89 | Up $0.41 | $105.98 | $105.35 | 2,600 |
| 10:07 AM | $105.89 | Up $0.00 | $105.98 | $105.35 | 0 |
| 10:06 AM | $105.48 | Down $ -0.23 | $105.63 | $105.48 | 900 |
| 10:05 AM | $105.71 | Up $0.09 | $105.82 | $105.67 | 500 |
| 10:04 AM | $105.62 | Up $0.34 | $105.62 | $105.05 | 2,600 |
| 10:03 AM | $105.28 | Up $0.28 | $105.33 | $105.15 | 2,700 |
| 10:02 AM | $105.00 | Up $0.16 | $105.00 | $104.97 | 400 |
| 10:01 AM | $104.84 | Up $0.24 | $104.89 | $104.75 | 700 |
| 10:00 AM | $104.60 | Down $ -0.11 | $104.60 | $104.60 | 100 |
| 09:59 AM | $104.71 | Up $0.11 | $104.71 | $104.40 | 6,700 |
| 09:58 AM | $104.60 | Up $0.20 | $104.75 | $104.51 | 2,000 |
| 09:57 AM | $104.40 | Down $ -0.11 | $104.60 | $104.40 | 1,100 |
| 09:56 AM | $104.51 | Up $0.08 | $104.77 | $104.21 | 3,500 |
| 09:55 AM | $104.43 | Down $ -0.15 | $104.68 | $104.43 | 1,500 |
| 09:54 AM | $104.58 | Up $0.02 | $104.58 | $104.57 | 200 |
| 09:53 AM | $104.56 | Up $0.05 | $104.70 | $104.46 | 1,000 |
| 09:52 AM | $104.51 | Up $0.32 | $104.51 | $104.12 | 1,600 |
| 09:51 AM | $104.19 | Up $0.03 | $104.36 | $104.19 | 1,100 |
| 09:50 AM | $104.16 | Down $ -0.01 | $104.37 | $104.16 | 500 |
| 09:49 AM | $104.17 | Up $0.43 | $104.22 | $103.89 | 1,100 |
| 09:48 AM | $103.74 | Up $0.04 | $103.90 | $103.68 | 1,200 |
| 09:47 AM | $103.70 | Up $0.43 | $103.70 | $103.24 | 1,100 |
| 09:46 AM | $103.27 | Down $ -0.73 | $103.89 | $103.09 | 2,700 |
| 09:45 AM | $104.00 | Up $0.28 | $104.01 | $103.76 | 900 |
| 09:44 AM | $103.72 | Down $ -0.57 | $104.40 | $103.53 | 2,000 |
| 09:43 AM | $104.29 | Up $0.01 | $104.29 | $104.26 | 200 |
| 09:42 AM | $104.28 | Up $0.01 | $104.28 | $104.13 | 800 |
| 09:41 AM | $104.27 | Up $0.01 | $104.37 | $104.27 | 300 |
| 09:40 AM | $104.26 | Up $0.27 | $104.36 | $104.04 | 700 |
| 09:39 AM | $104.00 | Up $0.47 | $104.00 | $103.80 | 700 |
| 09:38 AM | $103.53 | Down $ -0.30 | $103.53 | $103.53 | 100 |
| 09:37 AM | $103.83 | Down $ -0.33 | $104.41 | $103.83 | 500 |
| 09:35 AM | $104.16 | Down $ -0.56 | $104.17 | $104.16 | 300 |
| 09:35 AM | $104.16 | Up $0.00 | $104.17 | $104.16 | 0 |
| 09:33 AM | $104.72 | Down $ -1.43 | $105.82 | $104.72 | 1,400 |
| 09:33 AM | $104.72 | Up $0.00 | $105.82 | $104.72 | 0 |
| 09:32 AM | $106.15 | Up $0.86 | $106.15 | $105.81 | 700 |
| 09:31 AM | $105.29 | Up $0.04 | $105.29 | $105.29 | 100 |
| 09:30 AM | $105.25 | Up $0.22 | $105.96 | $104.84 | 2,400 |
| Previous close | $105.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/12/2025 | $106.12 | $104.81 | $106.49 | $104.57 | 164,300 |
| 04/12/2025 | $105.03 | $102.42 | $108.25 | $101.00 | 446,900 |
| 03/12/2025 | $98.65 | $98.33 | $98.86 | $97.66 | 91,500 |
| 02/12/2025 | $97.05 | $96.24 | $97.30 | $96.06 | 52,300 |
| 01/12/2025 | $97.17 | $97.05 | $98.14 | $97.05 | 50,200 |
| 28/11/2025 | $97.49 | $97.06 | $97.52 | $96.41 | 57,900 |
| 27/11/2025 | $97.36 | $96.70 | $97.49 | $96.68 | 44,500 |
| 26/11/2025 | $97.36 | $97.23 | $97.63 | $96.68 | 110,300 |
| 25/11/2025 | $98.23 | $97.83 | $98.85 | $97.58 | 177,700 |
| 24/11/2025 | $91.00 | $91.71 | $92.26 | $90.87 | 161,400 |
| 21/11/2025 | $90.43 | $91.06 | $91.17 | $90.35 | 89,800 |
| 20/11/2025 | $87.73 | $88.41 | $88.74 | $87.66 | 52,100 |
| 19/11/2025 | $86.91 | $87.92 | $87.99 | $86.82 | 36,700 |
| 18/11/2025 | $87.77 | $88.79 | $89.20 | $87.73 | 68,600 |
| 17/11/2025 | $89.83 | $90.12 | $90.34 | $88.57 | 60,300 |
| 14/11/2025 | $89.84 | $89.72 | $90.02 | $89.18 | 135,400 |
| 13/11/2025 | $89.93 | $90.37 | $90.80 | $89.33 | 43,400 |
| 12/11/2025 | $90.74 | $90.95 | $91.01 | $90.44 | 45,900 |
| 11/11/2025 | $90.17 | $90.28 | $90.70 | $89.85 | 24,800 |
| 10/11/2025 | $89.28 | $89.57 | $89.68 | $88.76 | 54,800 |
| 07/11/2025 | $89.69 | $89.34 | $90.17 | $88.88 | 102,300 |
| 06/11/2025 | $88.44 | $88.29 | $88.81 | $88.15 | 69,300 |
| 05/11/2025 | $89.28 | $89.65 | $90.05 | $89.07 | 100,500 |
| 04/11/2025 | $87.14 | $88.32 | $88.32 | $87.05 | 125,300 |
| 03/11/2025 | $87.62 | $87.32 | $87.62 | $86.83 | 63,600 |
| 31/10/2025 | $87.98 | $88.11 | $88.23 | $87.68 | 78,400 |
| 30/10/2025 | $89.50 | $89.75 | $89.85 | $89.22 | 78,200 |
| 29/10/2025 | $89.90 | $91.18 | $91.38 | $89.58 | 49,400 |
| 28/10/2025 | $91.73 | $93.08 | $93.16 | $91.54 | 62,800 |
| 27/10/2025 | $93.54 | $93.88 | $93.88 | $93.13 | 40,600 |
Graphs are not available, please refer to the detailed table