Find a quote
BRP INC
93.06 Up 4.83 (5.19 %)
Delayed : 2026/09/04 17:40:00
- Previous close $88.23
- Opening $89.80
- Today High $94.38
- Today Low $89.38
- Price Bid $92.50
- Price Ask $92.50
- 52 Weeks High $111.81
- 52 Weeks Low $67.11
- Size Bid 8
- Size Ask 10
- Volume 451,932
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $93.06 | Up $0.01 | $93.06 | $93.06 | 20,700 |
| 03:59 PM | $93.05 | Down $ -0.03 | $93.11 | $93.02 | 5,200 |
| 03:58 PM | $93.08 | Down $ -0.14 | $93.22 | $93.04 | 7,700 |
| 03:57 PM | $93.22 | Up $0.18 | $93.30 | $93.11 | 10,800 |
| 03:56 PM | $93.04 | Up $0.01 | $93.13 | $92.98 | 5,500 |
| 03:55 PM | $93.03 | Down $ -0.18 | $93.15 | $93.01 | 2,300 |
| 03:54 PM | $93.21 | Down $ -0.19 | $93.33 | $93.14 | 2,300 |
| 03:53 PM | $93.40 | Up $0.11 | $93.40 | $93.26 | 4,100 |
| 03:52 PM | $93.29 | Down $ -0.10 | $93.40 | $93.29 | 1,000 |
| 03:51 PM | $93.39 | Down $ -0.06 | $93.40 | $93.28 | 1,000 |
| 03:50 PM | $93.45 | Up $0.01 | $93.50 | $93.42 | 1,600 |
| 03:49 PM | $93.44 | Down $ -0.10 | $93.44 | $93.44 | 200 |
| 03:48 PM | $93.54 | Up $0.09 | $93.54 | $93.31 | 4,700 |
| 03:47 PM | $93.45 | Up $0.06 | $93.48 | $93.45 | 300 |
| 03:46 PM | $93.39 | Down $ -0.06 | $93.52 | $93.39 | 1,700 |
| 03:45 PM | $93.45 | Down $ -0.08 | $93.47 | $93.45 | 300 |
| 03:44 PM | $93.53 | Down $ -0.18 | $93.61 | $93.53 | 900 |
| 03:43 PM | $93.71 | Up $0.01 | $93.71 | $93.71 | 100 |
| 03:42 PM | $93.70 | Up $0.03 | $93.78 | $93.70 | 2,800 |
| 03:40 PM | $93.67 | Up $0.03 | $93.67 | $93.61 | 300 |
| 03:40 PM | $93.67 | Up $0.00 | $93.67 | $93.61 | 0 |
| 03:39 PM | $93.64 | Up $0.18 | $93.69 | $93.52 | 1,100 |
| 03:38 PM | $93.46 | Down $ -0.05 | $93.46 | $93.46 | 100 |
| 03:37 PM | $93.51 | Up $0.03 | $93.51 | $93.49 | 300 |
| 03:35 PM | $93.48 | Up $0.01 | $93.48 | $93.46 | 200 |
| 03:35 PM | $93.48 | Up $0.00 | $93.48 | $93.46 | 0 |
| 03:34 PM | $93.47 | Up $0.21 | $93.47 | $93.35 | 1,200 |
| 03:33 PM | $93.26 | Up $0.16 | $93.26 | $93.15 | 1,000 |
| 03:32 PM | $93.10 | Down $ -0.04 | $93.10 | $93.10 | 100 |
| 03:31 PM | $93.14 | Down $ -0.06 | $93.15 | $93.14 | 200 |
| 03:30 PM | $93.20 | Up $0.05 | $93.20 | $93.20 | 100 |
| 03:29 PM | $93.15 | Down $ -0.16 | $93.31 | $93.15 | 1,700 |
| 03:27 PM | $93.31 | Down $ -0.12 | $93.43 | $93.31 | 2,600 |
| 03:27 PM | $93.31 | Up $0.00 | $93.43 | $93.31 | 0 |
| 03:26 PM | $93.43 | Up $0.01 | $93.43 | $93.42 | 600 |
| 03:24 PM | $93.42 | Up $0.02 | $93.42 | $93.42 | 200 |
| 03:24 PM | $93.42 | Up $0.00 | $93.42 | $93.42 | 0 |
| 03:23 PM | $93.40 | Up $0.00 | $93.40 | $93.40 | 100 |
| 03:22 PM | $93.40 | Up $0.04 | $93.40 | $93.40 | 100 |
| 03:20 PM | $93.36 | Up $0.26 | $93.36 | $93.11 | 1,500 |
| 03:20 PM | $93.36 | Up $0.00 | $93.36 | $93.11 | 0 |
| 03:19 PM | $93.10 | Up $0.13 | $93.10 | $93.04 | 900 |
| 03:17 PM | $92.98 | Up $0.01 | $92.98 | $92.98 | 100 |
| 03:17 PM | $92.98 | Up $0.00 | $92.98 | $92.98 | 0 |
| 03:16 PM | $92.97 | Down $ -0.03 | $92.97 | $92.97 | 100 |
| 03:14 PM | $93.00 | Up $0.00 | $93.00 | $92.99 | 700 |
| 03:14 PM | $93.00 | Up $0.00 | $93.00 | $92.99 | 0 |
| 03:12 PM | $93.00 | Down $ -0.13 | $93.07 | $93.00 | 200 |
| 03:12 PM | $93.00 | Up $0.00 | $93.07 | $93.00 | 0 |
| 03:11 PM | $93.13 | Down $ -0.07 | $93.13 | $93.08 | 300 |
| 03:09 PM | $93.20 | Down $ -0.09 | $93.20 | $93.20 | 200 |
| 03:09 PM | $93.20 | Up $0.00 | $93.20 | $93.20 | 0 |
| 03:08 PM | $93.29 | Down $ -0.21 | $93.42 | $93.29 | 200 |
| 03:07 PM | $93.50 | Up $0.03 | $93.60 | $93.46 | 1,400 |
| 03:04 PM | $93.47 | Down $ -0.20 | $93.53 | $93.47 | 600 |
| 03:04 PM | $93.47 | Up $0.00 | $93.53 | $93.47 | 0 |
| 03:04 PM | $93.47 | Up $0.00 | $93.53 | $93.47 | 0 |
| 03:02 PM | $93.67 | Up $0.17 | $93.67 | $93.47 | 800 |
| 03:02 PM | $93.67 | Up $0.00 | $93.67 | $93.47 | 0 |
| 03:01 PM | $93.50 | Down $ -0.09 | $93.59 | $93.50 | 800 |
| 03:00 PM | $93.59 | Up $0.03 | $93.61 | $93.59 | 200 |
| 02:59 PM | $93.56 | Down $ -0.22 | $93.81 | $93.56 | 1,300 |
| 02:57 PM | $93.78 | Down $ -0.25 | $93.92 | $93.78 | 2,500 |
| 02:57 PM | $93.78 | Up $0.00 | $93.92 | $93.78 | 0 |
| 02:56 PM | $94.03 | Down $ -0.10 | $94.12 | $94.02 | 400 |
| 02:54 PM | $94.13 | Down $ -0.09 | $94.19 | $94.13 | 300 |
| 02:54 PM | $94.13 | Up $0.00 | $94.19 | $94.13 | 0 |
| 02:53 PM | $94.22 | Up $0.23 | $94.22 | $94.09 | 1,000 |
| 02:52 PM | $93.99 | Down $ -0.39 | $94.34 | $93.99 | 8,000 |
| 02:51 PM | $94.38 | Up $0.00 | $94.38 | $94.38 | 100 |
| 02:50 PM | $94.38 | Up $0.04 | $94.38 | $94.36 | 300 |
| 02:49 PM | $94.34 | Up $0.22 | $94.34 | $94.22 | 1,300 |
| 02:47 PM | $94.12 | Down $ -0.04 | $94.19 | $94.10 | 900 |
| 02:47 PM | $94.12 | Up $0.00 | $94.19 | $94.10 | 0 |
| 02:46 PM | $94.16 | Up $0.09 | $94.25 | $94.07 | 6,600 |
| 02:45 PM | $94.07 | Up $0.05 | $94.07 | $94.04 | 300 |
| 02:44 PM | $94.02 | Up $0.03 | $94.12 | $93.95 | 3,300 |
| 02:42 PM | $93.98 | Down $ -0.04 | $94.07 | $93.98 | 2,600 |
| 02:42 PM | $93.98 | Up $0.00 | $94.07 | $93.98 | 0 |
| 02:41 PM | $94.02 | Up $0.16 | $94.07 | $93.77 | 10,500 |
| 02:40 PM | $93.86 | Up $0.16 | $93.86 | $93.78 | 3,900 |
| 02:39 PM | $93.70 | Down $0.00 | $93.71 | $93.70 | 500 |
| 02:36 PM | $93.71 | Up $0.00 | $93.71 | $93.71 | 700 |
| 02:36 PM | $93.71 | Up $0.00 | $93.71 | $93.71 | 0 |
| 02:36 PM | $93.71 | Up $0.00 | $93.71 | $93.71 | 0 |
| 02:35 PM | $93.70 | Down $ -0.10 | $93.76 | $93.61 | 3,200 |
| 02:34 PM | $93.80 | Up $0.23 | $93.80 | $93.53 | 1,200 |
| 02:33 PM | $93.57 | Down $ -0.06 | $93.71 | $93.48 | 2,700 |
| 02:31 PM | $93.62 | Down $ -0.17 | $93.78 | $93.62 | 3,300 |
| 02:31 PM | $93.62 | Up $0.00 | $93.78 | $93.62 | 0 |
| 02:23 PM | $93.79 | Down $ -0.21 | $93.94 | $93.79 | 2,500 |
| 02:23 PM | $93.79 | Up $0.00 | $93.94 | $93.79 | 0 |
| 02:23 PM | $93.79 | Up $0.00 | $93.94 | $93.79 | 0 |
| 02:23 PM | $93.79 | Up $0.00 | $93.94 | $93.79 | 0 |
| 02:23 PM | $93.79 | Up $0.00 | $93.94 | $93.79 | 0 |
| 02:23 PM | $93.79 | Up $0.00 | $93.94 | $93.79 | 0 |
| 02:23 PM | $93.79 | Up $0.00 | $93.94 | $93.79 | 0 |
| 02:23 PM | $93.79 | Up $0.00 | $93.94 | $93.79 | 0 |
| 02:22 PM | $94.00 | Up $0.16 | $94.00 | $93.91 | 1,200 |
| 02:21 PM | $93.84 | Up $0.17 | $93.84 | $93.75 | 5,900 |
| 02:19 PM | $93.67 | Down $ -0.07 | $93.67 | $93.67 | 100 |
| 02:19 PM | $93.67 | Up $0.00 | $93.67 | $93.67 | 0 |
| 02:16 PM | $93.74 | Up $0.05 | $93.74 | $93.74 | 100 |
| 02:16 PM | $93.74 | Up $0.00 | $93.74 | $93.74 | 0 |
| 02:16 PM | $93.74 | Up $0.00 | $93.74 | $93.74 | 0 |
| 02:15 PM | $93.69 | Down $ -0.05 | $93.77 | $93.69 | 800 |
| 02:14 PM | $93.74 | Up $0.00 | $93.74 | $93.74 | 100 |
| 02:12 PM | $93.74 | Down $ -0.01 | $93.74 | $93.74 | 100 |
| 02:12 PM | $93.74 | Up $0.00 | $93.74 | $93.74 | 0 |
| 02:11 PM | $93.75 | Down $ -0.02 | $93.75 | $93.74 | 300 |
| 02:10 PM | $93.77 | Down $ -0.02 | $93.87 | $93.75 | 6,000 |
| 02:08 PM | $93.79 | Down $ -0.06 | $93.84 | $93.79 | 1,200 |
| 02:08 PM | $93.79 | Up $0.00 | $93.84 | $93.79 | 0 |
| 02:07 PM | $93.85 | Up $0.01 | $93.91 | $93.84 | 1,000 |
| 02:06 PM | $93.84 | Down $ -0.12 | $93.90 | $93.83 | 1,800 |
| 02:05 PM | $93.96 | Up $0.03 | $93.96 | $93.93 | 800 |
| 02:04 PM | $93.93 | Up $0.09 | $93.93 | $93.82 | 1,000 |
| 02:01 PM | $93.84 | Up $0.00 | $93.84 | $93.84 | 100 |
| 02:01 PM | $93.84 | Up $0.00 | $93.84 | $93.84 | 0 |
| 02:01 PM | $93.84 | Up $0.00 | $93.84 | $93.84 | 0 |
| 02:00 PM | $93.84 | Up $0.09 | $93.84 | $93.81 | 600 |
| 01:57 PM | $93.75 | Down $ -0.05 | $93.76 | $93.75 | 700 |
| 01:57 PM | $93.75 | Up $0.00 | $93.76 | $93.75 | 0 |
| 01:57 PM | $93.75 | Up $0.00 | $93.76 | $93.75 | 0 |
| 01:55 PM | $93.80 | Down $ -0.08 | $93.93 | $93.80 | 1,900 |
| 01:55 PM | $93.80 | Up $0.00 | $93.93 | $93.80 | 0 |
| 01:53 PM | $93.88 | Up $0.31 | $93.90 | $93.74 | 900 |
| 01:53 PM | $93.88 | Up $0.00 | $93.90 | $93.74 | 0 |
| 01:52 PM | $93.57 | Up $0.26 | $93.57 | $93.40 | 1,800 |
| 01:50 PM | $93.31 | Up $0.00 | $93.31 | $93.31 | 100 |
| 01:50 PM | $93.31 | Up $0.00 | $93.31 | $93.31 | 0 |
| 01:48 PM | $93.31 | Up $0.02 | $93.31 | $93.31 | 100 |
| 01:48 PM | $93.31 | Up $0.00 | $93.31 | $93.31 | 0 |
| 01:46 PM | $93.29 | Down $ -0.14 | $93.32 | $93.29 | 700 |
| 01:46 PM | $93.29 | Up $0.00 | $93.32 | $93.29 | 0 |
| 01:40 PM | $93.43 | Up $0.10 | $93.43 | $93.43 | 100 |
| 01:40 PM | $93.43 | Up $0.00 | $93.43 | $93.43 | 0 |
| 01:40 PM | $93.43 | Up $0.00 | $93.43 | $93.43 | 0 |
| 01:40 PM | $93.43 | Up $0.00 | $93.43 | $93.43 | 0 |
| 01:40 PM | $93.43 | Up $0.00 | $93.43 | $93.43 | 0 |
| 01:40 PM | $93.43 | Up $0.00 | $93.43 | $93.43 | 0 |
| 01:38 PM | $93.33 | Down $ -0.04 | $93.37 | $93.33 | 1,100 |
| 01:38 PM | $93.33 | Up $0.00 | $93.37 | $93.33 | 0 |
| 01:37 PM | $93.37 | Up $0.00 | $93.37 | $93.37 | 100 |
| 01:36 PM | $93.37 | Up $0.00 | $93.46 | $93.37 | 500 |
| 01:35 PM | $93.37 | Down $ -0.08 | $93.45 | $93.37 | 500 |
| 01:33 PM | $93.45 | Up $0.01 | $93.46 | $93.43 | 800 |
| 01:33 PM | $93.45 | Up $0.00 | $93.46 | $93.43 | 0 |
| 01:27 PM | $93.44 | Up $0.19 | $93.44 | $93.24 | 600 |
| 01:27 PM | $93.44 | Up $0.00 | $93.44 | $93.24 | 0 |
| 01:27 PM | $93.44 | Up $0.00 | $93.44 | $93.24 | 0 |
| 01:27 PM | $93.44 | Up $0.00 | $93.44 | $93.24 | 0 |
| 01:27 PM | $93.44 | Up $0.00 | $93.44 | $93.24 | 0 |
| 01:27 PM | $93.44 | Up $0.00 | $93.44 | $93.24 | 0 |
| 01:25 PM | $93.25 | Down $ -0.19 | $93.56 | $93.22 | 2,400 |
| 01:25 PM | $93.25 | Up $0.00 | $93.56 | $93.22 | 0 |
| 01:24 PM | $93.44 | Down $ -0.06 | $93.44 | $93.44 | 900 |
| 01:23 PM | $93.51 | Down $ -0.01 | $93.51 | $93.51 | 100 |
| 01:19 PM | $93.51 | Down $ -0.11 | $93.61 | $93.51 | 600 |
| 01:19 PM | $93.51 | Up $0.00 | $93.61 | $93.51 | 0 |
| 01:19 PM | $93.51 | Up $0.00 | $93.61 | $93.51 | 0 |
| 01:19 PM | $93.51 | Up $0.00 | $93.61 | $93.51 | 0 |
| 01:12 PM | $93.62 | Up $0.01 | $93.62 | $93.62 | 200 |
| 01:12 PM | $93.62 | Up $0.00 | $93.62 | $93.62 | 0 |
| 01:12 PM | $93.62 | Up $0.00 | $93.62 | $93.62 | 0 |
| 01:12 PM | $93.62 | Up $0.00 | $93.62 | $93.62 | 0 |
| 01:12 PM | $93.62 | Up $0.00 | $93.62 | $93.62 | 0 |
| 01:12 PM | $93.62 | Up $0.00 | $93.62 | $93.62 | 0 |
| 01:12 PM | $93.62 | Up $0.00 | $93.62 | $93.62 | 0 |
| 01:11 PM | $93.61 | Down $ -0.13 | $93.61 | $93.61 | 100 |
| 01:09 PM | $93.74 | Down $ -0.12 | $93.81 | $93.61 | 1,400 |
| 01:09 PM | $93.74 | Up $0.00 | $93.81 | $93.61 | 0 |
| 01:08 PM | $93.86 | Down $ -0.04 | $93.86 | $93.86 | 100 |
| 01:05 PM | $93.90 | Up $0.09 | $93.94 | $93.88 | 300 |
| 01:05 PM | $93.90 | Up $0.00 | $93.94 | $93.88 | 0 |
| 01:05 PM | $93.90 | Up $0.00 | $93.94 | $93.88 | 0 |
| 01:04 PM | $93.81 | Up $0.14 | $93.85 | $93.75 | 1,300 |
| 01:01 PM | $93.67 | Up $0.00 | $93.67 | $93.67 | 200 |
| 01:01 PM | $93.67 | Up $0.00 | $93.67 | $93.67 | 0 |
| 01:01 PM | $93.67 | Up $0.00 | $93.67 | $93.67 | 0 |
| 12:59 PM | $93.67 | Down $ -0.05 | $93.73 | $93.67 | 400 |
| 12:59 PM | $93.67 | Up $0.00 | $93.73 | $93.67 | 0 |
| 12:57 PM | $93.73 | Down $ -0.04 | $93.77 | $93.72 | 700 |
| 12:57 PM | $93.73 | Up $0.00 | $93.77 | $93.72 | 0 |
| 12:56 PM | $93.76 | Up $0.08 | $93.76 | $93.76 | 300 |
| 12:52 PM | $93.68 | Up $0.01 | $93.75 | $93.68 | 200 |
| 12:52 PM | $93.68 | Up $0.00 | $93.75 | $93.68 | 0 |
| 12:52 PM | $93.68 | Up $0.00 | $93.75 | $93.68 | 0 |
| 12:52 PM | $93.68 | Up $0.00 | $93.75 | $93.68 | 0 |
| 12:51 PM | $93.67 | Down $ -0.04 | $93.75 | $93.66 | 5,000 |
| 12:50 PM | $93.71 | Up $0.05 | $93.78 | $93.71 | 300 |
| 12:49 PM | $93.66 | Down $ -0.03 | $93.71 | $93.66 | 800 |
| 12:48 PM | $93.69 | Up $0.12 | $93.70 | $93.69 | 400 |
| 12:43 PM | $93.57 | Up $0.33 | $93.68 | $93.24 | 3,300 |
| 12:43 PM | $93.57 | Up $0.00 | $93.68 | $93.24 | 0 |
| 12:43 PM | $93.57 | Up $0.00 | $93.68 | $93.24 | 0 |
| 12:43 PM | $93.57 | Up $0.00 | $93.68 | $93.24 | 0 |
| 12:43 PM | $93.57 | Up $0.00 | $93.68 | $93.24 | 0 |
| 12:42 PM | $93.24 | Up $0.00 | $93.24 | $93.24 | 100 |
| 12:37 PM | $93.24 | Down $ -0.03 | $93.24 | $93.24 | 400 |
| 12:37 PM | $93.24 | Up $0.00 | $93.24 | $93.24 | 0 |
| 12:37 PM | $93.24 | Up $0.00 | $93.24 | $93.24 | 0 |
| 12:37 PM | $93.24 | Up $0.00 | $93.24 | $93.24 | 0 |
| 12:37 PM | $93.24 | Up $0.00 | $93.24 | $93.24 | 0 |
| 12:35 PM | $93.26 | Up $0.06 | $93.26 | $93.26 | 100 |
| 12:35 PM | $93.26 | Up $0.00 | $93.26 | $93.26 | 0 |
| 12:31 PM | $93.20 | Up $0.20 | $93.20 | $93.01 | 1,000 |
| 12:31 PM | $93.20 | Up $0.00 | $93.20 | $93.01 | 0 |
| 12:31 PM | $93.20 | Up $0.00 | $93.20 | $93.01 | 0 |
| 12:31 PM | $93.20 | Up $0.00 | $93.20 | $93.01 | 0 |
| 12:30 PM | $93.00 | Down $ -0.21 | $93.21 | $93.00 | 900 |
| 12:27 PM | $93.21 | Down $ -0.14 | $93.27 | $93.21 | 1,000 |
| 12:27 PM | $93.21 | Up $0.00 | $93.27 | $93.21 | 0 |
| 12:27 PM | $93.21 | Up $0.00 | $93.27 | $93.21 | 0 |
| 12:25 PM | $93.35 | Down $ -0.07 | $93.35 | $93.35 | 100 |
| 12:25 PM | $93.35 | Up $0.00 | $93.35 | $93.35 | 0 |
| 12:24 PM | $93.42 | Up $0.00 | $93.42 | $93.35 | 1,500 |
| 12:23 PM | $93.42 | Down $ -0.02 | $93.42 | $93.42 | 200 |
| 12:21 PM | $93.44 | Down $ -0.19 | $93.49 | $93.44 | 2,400 |
| 12:21 PM | $93.44 | Up $0.00 | $93.49 | $93.44 | 0 |
| 12:20 PM | $93.63 | Up $0.14 | $93.63 | $93.63 | 100 |
| 12:19 PM | $93.49 | Down $ -0.15 | $93.49 | $93.49 | 200 |
| 12:18 PM | $93.64 | Up $0.25 | $93.64 | $93.47 | 1,400 |
| 12:17 PM | $93.39 | Down $ -0.05 | $93.67 | $93.39 | 9,700 |
| 12:16 PM | $93.45 | Down $ -0.10 | $93.45 | $93.45 | 100 |
| 12:14 PM | $93.54 | Up $0.18 | $93.54 | $93.54 | 100 |
| 12:14 PM | $93.54 | Up $0.00 | $93.54 | $93.54 | 0 |
| 12:10 PM | $93.36 | Down $ -0.22 | $93.47 | $93.36 | 1,600 |
| 12:10 PM | $93.36 | Up $0.00 | $93.47 | $93.36 | 0 |
| 12:10 PM | $93.36 | Up $0.00 | $93.47 | $93.36 | 0 |
| 12:10 PM | $93.36 | Up $0.00 | $93.47 | $93.36 | 0 |
| 12:09 PM | $93.58 | Up $0.09 | $93.58 | $93.45 | 1,300 |
| 12:05 PM | $93.49 | Up $0.27 | $93.49 | $93.38 | 800 |
| 12:05 PM | $93.49 | Up $0.00 | $93.49 | $93.38 | 0 |
| 12:05 PM | $93.49 | Up $0.00 | $93.49 | $93.38 | 0 |
| 12:05 PM | $93.49 | Up $0.00 | $93.49 | $93.38 | 0 |
| 12:04 PM | $93.22 | Up $0.06 | $93.31 | $93.15 | 1,200 |
| 12:03 PM | $93.16 | Down $ -0.39 | $93.45 | $93.16 | 1,800 |
| 12:00 PM | $93.55 | Down $ -0.03 | $93.57 | $93.55 | 600 |
| 12:00 PM | $93.55 | Up $0.00 | $93.57 | $93.55 | 0 |
| 12:00 PM | $93.55 | Up $0.00 | $93.57 | $93.55 | 0 |
| 11:59 AM | $93.58 | Down $ -0.01 | $93.61 | $93.58 | 400 |
| 11:57 AM | $93.59 | Down $ -0.02 | $93.85 | $93.54 | 2,100 |
| 11:57 AM | $93.59 | Up $0.00 | $93.85 | $93.54 | 0 |
| 11:55 AM | $93.61 | Up $0.11 | $93.61 | $93.61 | 100 |
| 11:55 AM | $93.61 | Up $0.00 | $93.61 | $93.61 | 0 |
| 11:54 AM | $93.50 | Down $ -0.01 | $93.50 | $93.50 | 400 |
| 11:53 AM | $93.51 | Down $ -0.09 | $93.61 | $93.50 | 1,400 |
| 11:52 AM | $93.60 | Up $0.04 | $93.70 | $93.60 | 1,000 |
| 11:51 AM | $93.56 | Up $0.39 | $93.60 | $93.10 | 3,000 |
| 11:50 AM | $93.17 | Up $0.07 | $93.17 | $93.17 | 100 |
| 11:49 AM | $93.10 | Down $ -0.37 | $93.34 | $92.99 | 5,700 |
| 11:48 AM | $93.47 | Up $0.26 | $93.47 | $93.25 | 1,700 |
| 11:47 AM | $93.21 | Up $0.35 | $93.21 | $92.89 | 23,000 |
| 11:46 AM | $92.86 | Down $ -0.08 | $92.87 | $92.81 | 1,400 |
| 11:44 AM | $92.94 | Up $0.03 | $92.94 | $92.94 | 100 |
| 11:44 AM | $92.94 | Up $0.00 | $92.94 | $92.94 | 0 |
| 11:43 AM | $92.91 | Down $ -0.05 | $92.96 | $92.81 | 2,700 |
| 11:42 AM | $92.95 | Up $0.45 | $92.95 | $92.51 | 13,600 |
| 11:41 AM | $92.50 | Down $ -0.06 | $92.57 | $92.50 | 1,300 |
| 11:40 AM | $92.56 | Up $0.07 | $92.56 | $92.54 | 200 |
| 11:39 AM | $92.49 | Up $0.10 | $92.50 | $92.41 | 1,300 |
| 11:38 AM | $92.39 | Up $0.13 | $92.39 | $92.29 | 700 |
| 11:37 AM | $92.26 | Up $0.06 | $92.26 | $92.26 | 100 |
| 11:36 AM | $92.20 | Up $0.20 | $92.20 | $92.08 | 900 |
| 11:33 AM | $92.01 | Up $0.06 | $92.01 | $92.00 | 300 |
| 11:33 AM | $92.01 | Up $0.00 | $92.01 | $92.00 | 0 |
| 11:33 AM | $92.01 | Up $0.00 | $92.01 | $92.00 | 0 |
| 11:31 AM | $91.94 | Down $ -0.21 | $92.25 | $91.94 | 2,500 |
| 11:31 AM | $91.94 | Up $0.00 | $92.25 | $91.94 | 0 |
| 11:30 AM | $92.15 | Up $0.07 | $92.15 | $92.05 | 300 |
| 11:29 AM | $92.08 | Up $0.00 | $92.08 | $92.08 | 100 |
| 11:28 AM | $92.08 | Down $ -0.11 | $92.19 | $92.08 | 700 |
| 11:27 AM | $92.19 | Down $ -0.11 | $92.20 | $92.19 | 200 |
| 11:26 AM | $92.30 | Up $0.21 | $92.30 | $92.05 | 1,800 |
| 11:24 AM | $92.09 | Up $0.02 | $92.09 | $92.01 | 300 |
| 11:24 AM | $92.09 | Up $0.00 | $92.09 | $92.01 | 0 |
| 11:23 AM | $92.07 | Up $0.14 | $92.07 | $91.94 | 700 |
| 11:22 AM | $91.93 | Down $ -0.01 | $92.02 | $91.89 | 6,900 |
| 11:20 AM | $91.94 | Up $0.06 | $91.94 | $91.81 | 600 |
| 11:20 AM | $91.94 | Up $0.00 | $91.94 | $91.81 | 0 |
| 11:19 AM | $91.88 | Up $0.48 | $91.99 | $91.48 | 9,600 |
| 11:15 AM | $91.40 | Down $ -0.05 | $91.41 | $91.40 | 200 |
| 11:15 AM | $91.40 | Up $0.00 | $91.41 | $91.40 | 0 |
| 11:15 AM | $91.40 | Up $0.00 | $91.41 | $91.40 | 0 |
| 11:15 AM | $91.40 | Up $0.00 | $91.41 | $91.40 | 0 |
| 11:14 AM | $91.45 | Down $ -0.20 | $91.56 | $91.45 | 1,900 |
| 11:13 AM | $91.65 | Up $0.10 | $91.65 | $91.63 | 300 |
| 11:12 AM | $91.55 | Up $0.12 | $91.55 | $91.53 | 200 |
| 11:09 AM | $91.43 | Up $0.15 | $91.43 | $91.36 | 400 |
| 11:09 AM | $91.43 | Up $0.00 | $91.43 | $91.36 | 0 |
| 11:09 AM | $91.43 | Up $0.00 | $91.43 | $91.36 | 0 |
| 11:05 AM | $91.28 | Down $ -0.02 | $91.36 | $91.28 | 1,100 |
| 11:05 AM | $91.28 | Up $0.00 | $91.36 | $91.28 | 0 |
| 11:05 AM | $91.28 | Up $0.00 | $91.36 | $91.28 | 0 |
| 11:05 AM | $91.28 | Up $0.00 | $91.36 | $91.28 | 0 |
| 11:04 AM | $91.30 | Up $0.24 | $91.30 | $91.12 | 1,000 |
| 11:03 AM | $91.06 | Up $0.02 | $91.06 | $91.06 | 100 |
| 11:02 AM | $91.04 | Up $0.10 | $91.04 | $91.04 | 100 |
| 11:01 AM | $90.94 | Up $0.10 | $90.94 | $90.94 | 100 |
| 11:00 AM | $90.84 | Up $0.19 | $90.84 | $90.73 | 300 |
| 10:58 AM | $90.65 | Up $0.11 | $90.65 | $90.53 | 900 |
| 10:58 AM | $90.65 | Up $0.00 | $90.65 | $90.53 | 0 |
| 10:56 AM | $90.54 | Up $0.01 | $90.54 | $90.54 | 100 |
| 10:56 AM | $90.54 | Up $0.00 | $90.54 | $90.54 | 0 |
| 10:55 AM | $90.53 | Up $0.10 | $90.55 | $90.52 | 700 |
| 10:53 AM | $90.43 | Down $ -0.06 | $90.61 | $90.43 | 2,100 |
| 10:53 AM | $90.43 | Up $0.00 | $90.61 | $90.43 | 0 |
| 10:52 AM | $90.49 | Up $0.28 | $90.49 | $90.37 | 700 |
| 10:50 AM | $90.21 | Down $ -0.15 | $90.36 | $90.21 | 800 |
| 10:50 AM | $90.21 | Up $0.00 | $90.36 | $90.21 | 0 |
| 10:49 AM | $90.36 | Down $ -0.10 | $90.48 | $90.36 | 1,400 |
| 10:47 AM | $90.46 | Down $ -0.25 | $90.71 | $90.46 | 1,300 |
| 10:47 AM | $90.46 | Up $0.00 | $90.71 | $90.46 | 0 |
| 10:46 AM | $90.71 | Up $0.13 | $90.81 | $90.59 | 2,800 |
| 10:45 AM | $90.58 | Down $ -0.16 | $90.67 | $90.58 | 400 |
| 10:44 AM | $90.74 | Up $0.43 | $90.74 | $90.42 | 1,300 |
| 10:43 AM | $90.31 | Down $ -0.20 | $90.77 | $90.31 | 4,600 |
| 10:41 AM | $90.51 | Down $ -0.53 | $91.03 | $90.51 | 6,400 |
| 10:41 AM | $90.51 | Up $0.00 | $91.03 | $90.51 | 0 |
| 10:40 AM | $91.04 | Up $0.01 | $91.04 | $91.04 | 100 |
| 10:39 AM | $91.03 | Up $0.13 | $91.17 | $90.85 | 800 |
| 10:37 AM | $90.90 | Down $ -0.12 | $90.96 | $90.90 | 200 |
| 10:37 AM | $90.90 | Up $0.00 | $90.96 | $90.90 | 0 |
| 10:36 AM | $91.02 | Down $ -0.19 | $91.11 | $91.02 | 200 |
| 10:35 AM | $91.21 | Down $ -0.12 | $91.36 | $91.21 | 900 |
| 10:32 AM | $91.33 | Down $ -0.10 | $91.41 | $91.33 | 400 |
| 10:32 AM | $91.33 | Up $0.00 | $91.41 | $91.33 | 0 |
| 10:32 AM | $91.33 | Up $0.00 | $91.41 | $91.33 | 0 |
| 10:31 AM | $91.43 | Down $ -0.04 | $91.49 | $91.38 | 900 |
| 10:30 AM | $91.47 | Up $0.24 | $91.59 | $91.34 | 2,900 |
| 10:29 AM | $91.23 | Up $0.01 | $91.24 | $91.23 | 200 |
| 10:28 AM | $91.22 | Up $0.03 | $91.34 | $91.22 | 800 |
| 10:26 AM | $91.19 | Down $ -0.03 | $91.32 | $91.19 | 700 |
| 10:26 AM | $91.19 | Up $0.00 | $91.32 | $91.19 | 0 |
| 10:24 AM | $91.23 | Up $0.02 | $91.25 | $91.17 | 500 |
| 10:24 AM | $91.23 | Up $0.00 | $91.25 | $91.17 | 0 |
| 10:22 AM | $91.21 | Down $ -0.23 | $91.54 | $91.21 | 2,800 |
| 10:22 AM | $91.21 | Up $0.00 | $91.54 | $91.21 | 0 |
| 10:21 AM | $91.44 | Down $ -0.03 | $91.57 | $91.34 | 500 |
| 10:19 AM | $91.47 | Up $0.19 | $91.47 | $91.37 | 1,100 |
| 10:19 AM | $91.47 | Up $0.00 | $91.47 | $91.37 | 0 |
| 10:17 AM | $91.28 | Down $ -0.09 | $91.32 | $91.28 | 200 |
| 10:17 AM | $91.28 | Up $0.00 | $91.32 | $91.28 | 0 |
| 10:16 AM | $91.37 | Up $0.00 | $91.37 | $91.05 | 4,000 |
| 10:15 AM | $91.37 | Down $ -0.36 | $91.63 | $91.37 | 1,400 |
| 10:14 AM | $91.73 | Up $0.00 | $91.82 | $91.60 | 5,900 |
| 10:12 AM | $91.73 | Up $0.25 | $91.73 | $91.65 | 300 |
| 10:12 AM | $91.73 | Up $0.00 | $91.73 | $91.65 | 0 |
| 10:10 AM | $91.48 | Up $0.37 | $91.54 | $91.07 | 1,800 |
| 10:10 AM | $91.48 | Up $0.00 | $91.54 | $91.07 | 0 |
| 10:09 AM | $91.11 | Up $0.11 | $91.22 | $91.10 | 1,300 |
| 10:08 AM | $91.00 | Up $0.16 | $91.15 | $90.95 | 2,000 |
| 10:06 AM | $90.84 | Down $ -0.04 | $90.84 | $90.80 | 800 |
| 10:06 AM | $90.84 | Up $0.00 | $90.84 | $90.80 | 0 |
| 10:05 AM | $90.88 | Up $0.05 | $91.05 | $90.77 | 800 |
| 10:04 AM | $90.83 | Down $ -0.21 | $91.02 | $90.80 | 600 |
| 10:03 AM | $91.04 | Down $ -0.39 | $91.33 | $91.04 | 800 |
| 10:02 AM | $91.43 | Down $ -0.15 | $91.51 | $91.37 | 1,000 |
| 10:01 AM | $91.58 | Up $0.18 | $91.58 | $91.29 | 600 |
| 10:00 AM | $91.40 | Up $0.17 | $91.40 | $91.04 | 2,900 |
| 09:58 AM | $91.23 | Down $ -0.27 | $91.33 | $91.23 | 400 |
| 09:58 AM | $91.23 | Up $0.00 | $91.33 | $91.23 | 0 |
| 09:56 AM | $91.50 | Up $0.05 | $91.50 | $91.13 | 1,500 |
| 09:56 AM | $91.50 | Up $0.00 | $91.50 | $91.13 | 0 |
| 09:55 AM | $91.45 | Up $0.00 | $91.45 | $91.34 | 1,100 |
| 09:54 AM | $91.45 | Up $0.47 | $91.45 | $91.08 | 1,100 |
| 09:52 AM | $90.98 | Down $ -0.02 | $91.08 | $90.98 | 500 |
| 09:52 AM | $90.98 | Up $0.00 | $91.08 | $90.98 | 0 |
| 09:51 AM | $91.00 | Down $ -0.53 | $91.27 | $91.00 | 1,800 |
| 09:50 AM | $91.53 | Down $ -0.13 | $91.69 | $91.53 | 900 |
| 09:49 AM | $91.66 | Up $0.01 | $91.98 | $91.64 | 3,400 |
| 09:48 AM | $91.65 | Down $ -0.12 | $91.66 | $91.65 | 400 |
| 09:47 AM | $91.77 | Down $ -0.27 | $91.94 | $91.58 | 1,500 |
| 09:46 AM | $92.04 | Down $ -0.24 | $92.18 | $92.04 | 1,200 |
| 09:45 AM | $92.28 | Up $0.05 | $92.28 | $92.28 | 100 |
| 09:44 AM | $92.23 | Down $ -0.13 | $92.26 | $92.23 | 200 |
| 09:43 AM | $92.36 | Down $ -0.06 | $92.53 | $92.29 | 900 |
| 09:42 AM | $92.42 | Down $ -0.08 | $92.70 | $92.29 | 11,000 |
| 09:41 AM | $92.50 | Up $0.27 | $92.70 | $92.39 | 8,400 |
| 09:40 AM | $92.23 | Up $1.27 | $92.31 | $91.40 | 12,100 |
| 09:38 AM | $90.96 | Up $0.36 | $91.31 | $90.44 | 1,900 |
| 09:38 AM | $90.96 | Up $0.00 | $91.31 | $90.44 | 0 |
| 09:37 AM | $90.60 | Down $ -0.10 | $91.01 | $90.60 | 1,700 |
| 09:36 AM | $90.70 | Down $ -1.17 | $91.80 | $90.70 | 2,400 |
| 09:34 AM | $91.87 | Down $ -0.92 | $92.14 | $91.87 | 700 |
| 09:34 AM | $91.87 | Up $0.00 | $92.14 | $91.87 | 0 |
| 09:33 AM | $92.79 | Up $0.89 | $92.79 | $91.80 | 900 |
| 09:32 AM | $91.90 | Down $ -0.94 | $92.90 | $91.90 | 2,800 |
| 09:31 AM | $92.84 | Up $1.87 | $92.84 | $91.23 | 5,200 |
| 09:30 AM | $90.97 | Up $2.74 | $91.00 | $89.80 | 5,100 |
| Previous close | $88.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/09/2026 | $93.06 | $93.57 | $94.38 | $92.97 | 225,100 |
| 03/09/2026 | $88.23 | $84.80 | $88.56 | $83.46 | 510,000 |
| 02/09/2026 | $87.60 | $86.33 | $87.79 | $86.04 | 183,900 |
| 01/09/2026 | $85.83 | $86.14 | $86.28 | $85.17 | 187,500 |
| 31/08/2026 | $85.57 | $85.24 | $86.40 | $85.16 | 166,600 |
| 28/08/2026 | $86.05 | $86.20 | $86.58 | $85.52 | 158,100 |
| 27/08/2026 | $86.10 | $85.96 | $86.87 | $85.48 | 111,300 |
| 26/08/2026 | $83.67 | $84.69 | $84.73 | $83.59 | 156,500 |
| 25/08/2026 | $85.09 | $86.39 | $86.41 | $84.79 | 141,000 |
| 24/08/2026 | $88.25 | $90.17 | $90.37 | $87.33 | 149,900 |
| 21/08/2026 | $93.82 | $93.89 | $94.11 | $93.31 | 101,300 |
| 20/08/2026 | $92.03 | $91.52 | $92.29 | $91.43 | 137,700 |
| 19/08/2026 | $94.20 | $92.31 | $94.75 | $92.31 | 202,300 |
| 18/08/2026 | $95.31 | $91.21 | $97.42 | $91.15 | 412,000 |
| 17/08/2026 | $88.46 | $88.47 | $89.07 | $88.39 | 77,900 |
| 14/08/2026 | $89.51 | $89.12 | $89.57 | $88.75 | 95,900 |
| 13/08/2026 | $90.18 | $90.31 | $90.61 | $90.00 | 78,800 |
| 12/08/2026 | $89.11 | $88.56 | $89.18 | $88.04 | 121,900 |
| 11/08/2026 | $90.96 | $90.64 | $91.15 | $90.58 | 103,800 |
| 10/08/2026 | $89.48 | $89.91 | $89.99 | $89.12 | 162,100 |
| 07/08/2026 | $90.63 | $90.09 | $91.05 | $89.69 | 79,300 |
| 06/08/2026 | $89.49 | $89.49 | $89.80 | $88.93 | 162,400 |
| 05/08/2026 | $91.79 | $93.09 | $93.35 | $91.74 | 144,100 |
| 04/08/2026 | $90.63 | $89.79 | $90.95 | $88.80 | 210,400 |
| 31/07/2026 | $86.62 | $87.33 | $87.93 | $86.62 | 120,900 |
| 30/07/2026 | $87.41 | $85.49 | $87.46 | $85.40 | 150,200 |
| 29/07/2026 | $86.03 | $84.62 | $87.22 | $84.62 | 260,100 |
| 28/07/2026 | $88.17 | $88.67 | $89.13 | $87.94 | 278,100 |
| 27/07/2026 | $87.05 | $86.36 | $87.76 | $86.36 | 489,500 |
| 24/07/2026 | $85.20 | $86.16 | $86.24 | $84.97 | 149,100 |
Graphs are not available, please refer to the detailed table