Find a quote
BRP INC
69.83 Down -38.21 (-54.72 %)
Delayed : 2026/04/15 17:40:00
- Previous close $108.04
- Opening $75.00
- Today High $75.00
- Today Low $67.11
- Price Bid $69.70
- Price Ask $69.70
- 52 Weeks High $112.26
- 52 Weeks Low $43.88
- Size Bid 1
- Size Ask 1
- Volume 1,941,153
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $69.83 | Down $ -0.01 | $69.83 | $69.83 | 81,600 |
| 03:59 PM | $69.84 | Up $0.04 | $69.84 | $69.73 | 33,200 |
| 03:58 PM | $69.80 | Up $0.10 | $69.80 | $69.67 | 10,200 |
| 03:57 PM | $69.70 | Up $0.01 | $69.72 | $69.67 | 14,800 |
| 03:56 PM | $69.69 | Up $0.08 | $69.80 | $69.63 | 9,900 |
| 03:55 PM | $69.61 | Down $ -0.06 | $69.78 | $69.52 | 16,300 |
| 03:54 PM | $69.67 | Up $0.00 | $69.67 | $69.54 | 14,100 |
| 03:53 PM | $69.67 | Up $0.00 | $69.67 | $69.56 | 9,800 |
| 03:52 PM | $69.67 | Down $ -0.23 | $69.83 | $69.64 | 5,400 |
| 03:51 PM | $69.90 | Up $0.39 | $69.91 | $69.50 | 13,000 |
| 03:50 PM | $69.51 | Down $ -0.03 | $69.69 | $69.50 | 20,400 |
| 03:49 PM | $69.54 | Up $0.00 | $69.56 | $69.53 | 7,200 |
| 03:48 PM | $69.54 | Down $ -0.06 | $69.58 | $69.50 | 5,100 |
| 03:47 PM | $69.60 | Up $0.25 | $69.60 | $69.37 | 5,100 |
| 03:46 PM | $69.35 | Down $ -0.03 | $69.40 | $69.30 | 5,400 |
| 03:45 PM | $69.38 | Down $ -0.13 | $69.48 | $69.28 | 9,500 |
| 03:44 PM | $69.51 | Down $ -0.05 | $69.56 | $69.48 | 5,200 |
| 03:43 PM | $69.56 | Up $0.05 | $69.62 | $69.51 | 8,000 |
| 03:42 PM | $69.51 | Up $0.06 | $69.57 | $69.22 | 23,000 |
| 03:41 PM | $69.45 | Up $0.05 | $69.57 | $69.42 | 8,600 |
| 03:40 PM | $69.40 | Up $0.00 | $69.40 | $69.40 | 300 |
| 03:39 PM | $69.40 | Down $ -0.11 | $69.51 | $69.37 | 11,300 |
| 03:38 PM | $69.51 | Down $0.00 | $69.54 | $69.51 | 700 |
| 03:37 PM | $69.52 | Up $0.00 | $69.58 | $69.48 | 7,700 |
| 03:36 PM | $69.51 | Down $ -0.04 | $69.52 | $69.50 | 1,800 |
| 03:35 PM | $69.55 | Down $ -0.07 | $69.62 | $69.51 | 3,700 |
| 03:34 PM | $69.62 | Up $0.08 | $69.62 | $69.51 | 700 |
| 03:33 PM | $69.54 | Up $0.19 | $69.63 | $69.43 | 3,700 |
| 03:32 PM | $69.35 | Down $ -0.08 | $69.39 | $69.35 | 1,000 |
| 03:31 PM | $69.43 | Down $ -0.05 | $69.52 | $69.35 | 2,800 |
| 03:30 PM | $69.48 | Up $0.22 | $69.52 | $69.28 | 4,700 |
| 03:29 PM | $69.26 | Down $ -0.20 | $69.50 | $69.13 | 5,300 |
| 03:28 PM | $69.46 | Down $ -0.04 | $69.46 | $69.45 | 1,800 |
| 03:27 PM | $69.50 | Down $ -0.17 | $69.70 | $69.50 | 11,100 |
| 03:26 PM | $69.67 | Up $0.17 | $69.68 | $69.50 | 8,200 |
| 03:25 PM | $69.50 | Up $0.07 | $69.53 | $69.50 | 500 |
| 03:24 PM | $69.43 | Up $0.11 | $69.44 | $69.31 | 8,100 |
| 03:23 PM | $69.32 | Down $ -0.38 | $69.77 | $69.25 | 8,900 |
| 03:22 PM | $69.70 | Up $0.14 | $69.70 | $69.56 | 1,200 |
| 03:21 PM | $69.56 | Up $0.08 | $69.57 | $69.45 | 4,200 |
| 03:20 PM | $69.48 | Down $ -0.03 | $69.48 | $69.46 | 300 |
| 03:19 PM | $69.51 | Down $ -0.05 | $69.52 | $69.48 | 1,200 |
| 03:18 PM | $69.56 | Up $0.00 | $69.56 | $69.50 | 3,200 |
| 03:17 PM | $69.56 | Up $0.00 | $69.57 | $69.49 | 6,200 |
| 03:16 PM | $69.56 | Down $ -0.01 | $69.56 | $69.55 | 200 |
| 03:15 PM | $69.57 | Up $0.08 | $69.57 | $69.43 | 4,200 |
| 03:14 PM | $69.49 | Up $0.07 | $69.49 | $69.37 | 3,200 |
| 03:13 PM | $69.42 | Down $ -0.21 | $69.62 | $69.42 | 2,600 |
| 03:11 PM | $69.63 | Down $ -0.14 | $69.76 | $69.63 | 900 |
| 03:11 PM | $69.63 | Up $0.00 | $69.76 | $69.63 | 0 |
| 03:10 PM | $69.77 | Up $0.06 | $69.82 | $69.65 | 3,700 |
| 03:09 PM | $69.71 | Down $ -0.03 | $69.79 | $69.71 | 1,600 |
| 03:08 PM | $69.74 | Down $ -0.18 | $69.88 | $69.74 | 1,400 |
| 03:07 PM | $69.92 | Up $0.27 | $69.92 | $69.72 | 4,500 |
| 03:06 PM | $69.65 | Down $ -0.07 | $69.70 | $69.65 | 900 |
| 03:05 PM | $69.72 | Down $ -0.01 | $69.75 | $69.70 | 1,100 |
| 03:04 PM | $69.73 | Up $0.32 | $69.73 | $69.42 | 9,000 |
| 03:03 PM | $69.41 | Up $0.09 | $69.50 | $69.37 | 5,800 |
| 03:02 PM | $69.32 | Up $0.02 | $69.33 | $69.32 | 600 |
| 03:01 PM | $69.30 | Down $ -0.09 | $69.31 | $69.30 | 300 |
| 03:00 PM | $69.39 | Down $ -0.23 | $69.60 | $69.36 | 2,600 |
| 02:59 PM | $69.62 | Down $ -0.01 | $69.63 | $69.60 | 3,100 |
| 02:58 PM | $69.63 | Down $ -0.02 | $69.63 | $69.54 | 4,100 |
| 02:57 PM | $69.65 | Up $0.06 | $69.65 | $69.59 | 500 |
| 02:55 PM | $69.60 | Down $ -0.09 | $69.69 | $69.53 | 2,000 |
| 02:55 PM | $69.60 | Up $0.00 | $69.69 | $69.53 | 0 |
| 02:54 PM | $69.69 | Down $ -0.03 | $69.76 | $69.65 | 2,400 |
| 02:52 PM | $69.72 | Down $ -0.01 | $69.74 | $69.70 | 1,700 |
| 02:52 PM | $69.72 | Up $0.00 | $69.74 | $69.70 | 0 |
| 02:51 PM | $69.73 | Down $ -0.14 | $69.86 | $69.73 | 2,300 |
| 02:50 PM | $69.87 | Up $0.01 | $69.92 | $69.80 | 1,300 |
| 02:49 PM | $69.86 | Up $0.12 | $69.86 | $69.78 | 3,100 |
| 02:48 PM | $69.74 | Down $ -0.07 | $69.81 | $69.65 | 3,100 |
| 02:47 PM | $69.81 | Up $0.10 | $69.81 | $69.71 | 3,700 |
| 02:46 PM | $69.71 | Up $0.00 | $69.71 | $69.69 | 1,500 |
| 02:45 PM | $69.71 | Up $0.21 | $69.71 | $69.61 | 4,600 |
| 02:44 PM | $69.50 | Down $ -0.39 | $69.75 | $69.50 | 2,700 |
| 02:43 PM | $69.89 | Down $ -0.15 | $69.94 | $69.86 | 1,100 |
| 02:42 PM | $70.04 | Up $0.04 | $70.04 | $70.04 | 100 |
| 02:41 PM | $70.00 | Down $ -0.19 | $70.18 | $70.00 | 1,500 |
| 02:40 PM | $70.19 | Down $ -0.03 | $70.34 | $70.12 | 2,700 |
| 02:39 PM | $70.22 | Down $ -0.12 | $70.42 | $70.22 | 2,600 |
| 02:37 PM | $70.34 | Down $ -0.06 | $70.44 | $70.30 | 1,900 |
| 02:37 PM | $70.34 | Up $0.00 | $70.44 | $70.30 | 0 |
| 02:36 PM | $70.40 | Up $0.12 | $70.40 | $70.26 | 3,600 |
| 02:35 PM | $70.28 | Up $0.20 | $70.34 | $70.17 | 16,800 |
| 02:34 PM | $70.08 | Down $ -0.08 | $70.24 | $70.07 | 5,300 |
| 02:33 PM | $70.16 | Down $ -0.08 | $70.27 | $70.11 | 2,000 |
| 02:32 PM | $70.24 | Up $0.02 | $70.24 | $70.24 | 100 |
| 02:31 PM | $70.22 | Up $0.22 | $70.22 | $69.99 | 2,400 |
| 02:30 PM | $70.00 | Up $0.09 | $70.00 | $69.95 | 1,100 |
| 02:29 PM | $69.91 | Up $0.07 | $69.91 | $69.69 | 4,300 |
| 02:28 PM | $69.84 | Down $ -0.24 | $70.02 | $69.84 | 2,800 |
| 02:27 PM | $70.08 | Down $ -0.21 | $70.29 | $70.05 | 1,900 |
| 02:26 PM | $70.29 | Up $0.05 | $70.29 | $70.17 | 800 |
| 02:25 PM | $70.24 | Down $ -0.28 | $70.47 | $70.24 | 2,100 |
| 02:24 PM | $70.52 | Down $ -0.18 | $70.74 | $70.41 | 2,300 |
| 02:23 PM | $70.70 | Up $0.01 | $70.72 | $70.66 | 2,000 |
| 02:22 PM | $70.69 | Down $ -0.12 | $70.81 | $70.69 | 3,100 |
| 02:21 PM | $70.81 | Up $0.12 | $70.81 | $70.69 | 3,800 |
| 02:20 PM | $70.69 | Up $0.05 | $70.69 | $70.54 | 5,200 |
| 02:19 PM | $70.64 | Down $ -0.04 | $70.64 | $70.64 | 300 |
| 02:18 PM | $70.68 | Down $ -0.02 | $70.68 | $70.64 | 3,100 |
| 02:17 PM | $70.70 | Up $0.05 | $70.71 | $70.58 | 4,000 |
| 02:16 PM | $70.65 | Down $ -0.06 | $70.71 | $70.60 | 2,600 |
| 02:15 PM | $70.71 | Up $0.01 | $70.71 | $70.60 | 800 |
| 02:14 PM | $70.70 | Down $ -0.10 | $70.81 | $70.57 | 4,700 |
| 02:13 PM | $70.80 | Up $0.07 | $70.82 | $70.71 | 4,400 |
| 02:12 PM | $70.73 | Up $0.19 | $70.73 | $70.46 | 3,600 |
| 02:11 PM | $70.54 | Up $0.31 | $70.60 | $70.18 | 17,700 |
| 02:10 PM | $70.23 | Down $ -0.22 | $70.47 | $70.23 | 5,600 |
| 02:09 PM | $70.45 | Down $ -0.04 | $70.51 | $70.44 | 2,700 |
| 02:08 PM | $70.49 | Up $0.10 | $70.49 | $70.39 | 1,200 |
| 02:07 PM | $70.39 | Up $0.24 | $70.39 | $70.15 | 6,700 |
| 02:06 PM | $70.15 | Down $ -0.04 | $70.27 | $70.15 | 1,100 |
| 02:05 PM | $70.19 | Down $ -0.04 | $70.30 | $70.08 | 8,200 |
| 02:04 PM | $70.23 | Up $0.23 | $70.28 | $70.04 | 4,900 |
| 02:03 PM | $70.00 | Up $0.02 | $70.10 | $69.89 | 2,700 |
| 02:02 PM | $69.98 | Up $0.02 | $70.23 | $69.98 | 4,300 |
| 02:01 PM | $69.96 | Up $0.30 | $69.98 | $69.70 | 3,700 |
| 02:00 PM | $69.66 | Down $ -0.11 | $69.67 | $69.54 | 1,800 |
| 01:59 PM | $69.77 | Up $0.17 | $69.79 | $69.55 | 5,600 |
| 01:58 PM | $69.60 | Up $0.10 | $69.60 | $69.46 | 5,500 |
| 01:57 PM | $69.50 | Up $0.30 | $69.50 | $69.31 | 2,400 |
| 01:56 PM | $69.20 | Up $0.07 | $69.28 | $69.11 | 1,800 |
| 01:54 PM | $69.13 | Up $0.09 | $69.13 | $69.01 | 3,900 |
| 01:54 PM | $69.13 | Up $0.00 | $69.13 | $69.01 | 0 |
| 01:53 PM | $69.04 | Up $0.05 | $69.04 | $68.99 | 800 |
| 01:52 PM | $68.99 | Down $ -0.05 | $69.02 | $68.99 | 500 |
| 01:51 PM | $69.04 | Down $ -0.02 | $69.04 | $68.97 | 1,200 |
| 01:50 PM | $69.06 | Up $0.06 | $69.07 | $69.00 | 1,800 |
| 01:49 PM | $69.01 | Up $0.00 | $69.07 | $69.01 | 400 |
| 01:48 PM | $69.00 | Up $0.07 | $69.00 | $68.93 | 1,300 |
| 01:47 PM | $68.93 | Up $0.05 | $68.93 | $68.88 | 1,000 |
| 01:46 PM | $68.88 | Up $0.06 | $68.88 | $68.76 | 1,100 |
| 01:45 PM | $68.82 | Up $0.07 | $68.82 | $68.72 | 1,500 |
| 01:44 PM | $68.75 | Down $ -0.13 | $68.84 | $68.70 | 1,200 |
| 01:43 PM | $68.88 | Down $ -0.14 | $69.06 | $68.88 | 3,900 |
| 01:42 PM | $69.02 | Up $0.13 | $69.02 | $68.87 | 2,600 |
| 01:41 PM | $68.89 | Up $0.20 | $68.95 | $68.68 | 4,400 |
| 01:40 PM | $68.68 | Down $ -0.02 | $68.73 | $68.58 | 3,800 |
| 01:39 PM | $68.70 | Up $0.17 | $68.70 | $68.54 | 4,700 |
| 01:38 PM | $68.53 | Down $ -0.11 | $68.55 | $68.53 | 400 |
| 01:37 PM | $68.64 | Down $ -0.07 | $68.67 | $68.64 | 600 |
| 01:36 PM | $68.71 | Down $ -0.05 | $68.71 | $68.54 | 3,000 |
| 01:35 PM | $68.76 | Up $0.07 | $68.79 | $68.69 | 3,800 |
| 01:34 PM | $68.69 | Down $ -0.01 | $68.69 | $68.69 | 500 |
| 01:33 PM | $68.70 | Down $ -0.06 | $68.85 | $68.70 | 2,500 |
| 01:32 PM | $68.76 | Down $ -0.19 | $68.76 | $68.76 | 300 |
| 01:31 PM | $68.95 | Down $ -0.12 | $68.97 | $68.72 | 3,700 |
| 01:30 PM | $69.07 | Down $ -0.26 | $69.28 | $68.90 | 6,900 |
| 01:29 PM | $69.33 | Up $0.00 | $69.35 | $69.28 | 2,500 |
| 01:28 PM | $69.33 | Up $0.05 | $69.33 | $69.29 | 1,600 |
| 01:27 PM | $69.28 | Down $ -0.07 | $69.35 | $69.28 | 900 |
| 01:26 PM | $69.35 | Up $0.00 | $69.38 | $69.27 | 3,100 |
| 01:25 PM | $69.35 | Down $ -0.04 | $69.38 | $69.35 | 1,800 |
| 01:24 PM | $69.39 | Up $0.03 | $69.40 | $69.35 | 1,500 |
| 01:23 PM | $69.36 | Down $ -0.13 | $69.40 | $69.36 | 4,500 |
| 01:22 PM | $69.49 | Up $0.07 | $69.49 | $69.42 | 1,900 |
| 01:21 PM | $69.42 | Up $0.09 | $69.42 | $69.33 | 1,500 |
| 01:20 PM | $69.33 | Up $0.03 | $69.42 | $69.28 | 4,300 |
| 01:19 PM | $69.30 | Down $ -0.30 | $69.60 | $69.28 | 2,100 |
| 01:18 PM | $69.60 | Up $0.03 | $69.60 | $69.57 | 600 |
| 01:17 PM | $69.57 | Up $0.12 | $69.57 | $69.24 | 2,800 |
| 01:16 PM | $69.45 | Down $ -0.05 | $69.51 | $69.42 | 1,100 |
| 01:15 PM | $69.50 | Up $0.12 | $69.52 | $69.37 | 2,800 |
| 01:14 PM | $69.38 | Up $0.05 | $69.38 | $69.28 | 3,100 |
| 01:13 PM | $69.33 | Up $0.09 | $69.50 | $69.30 | 3,700 |
| 01:12 PM | $69.24 | Up $0.09 | $69.24 | $69.10 | 5,400 |
| 01:11 PM | $69.15 | Up $0.09 | $69.15 | $69.06 | 1,100 |
| 01:10 PM | $69.06 | Up $0.14 | $69.06 | $68.88 | 1,400 |
| 01:09 PM | $68.92 | Down $ -0.02 | $69.03 | $68.92 | 1,700 |
| 01:08 PM | $68.94 | Up $0.14 | $68.94 | $68.80 | 600 |
| 01:07 PM | $68.80 | Up $0.02 | $68.95 | $68.80 | 700 |
| 01:06 PM | $68.78 | Down $ -0.10 | $69.10 | $68.78 | 10,200 |
| 01:05 PM | $68.88 | Down $ -0.10 | $69.00 | $68.88 | 1,500 |
| 01:04 PM | $68.98 | Up $0.13 | $68.98 | $68.85 | 1,300 |
| 01:03 PM | $68.85 | Down $ -0.05 | $69.00 | $68.85 | 3,100 |
| 01:02 PM | $68.90 | Up $0.10 | $68.94 | $68.83 | 1,400 |
| 01:01 PM | $68.80 | Up $0.11 | $68.90 | $68.58 | 6,900 |
| 01:00 PM | $68.69 | Up $0.18 | $68.70 | $68.64 | 2,600 |
| 12:59 PM | $68.51 | Up $0.19 | $68.54 | $68.40 | 2,400 |
| 12:58 PM | $68.32 | Down $ -0.08 | $68.41 | $68.31 | 1,000 |
| 12:57 PM | $68.40 | Up $0.01 | $68.44 | $68.40 | 1,500 |
| 12:56 PM | $68.39 | Up $0.11 | $68.49 | $68.30 | 1,300 |
| 12:55 PM | $68.28 | Up $0.08 | $68.35 | $68.16 | 800 |
| 12:54 PM | $68.20 | Down $ -0.10 | $68.35 | $68.20 | 1,700 |
| 12:53 PM | $68.30 | Down $ -0.20 | $68.55 | $68.30 | 4,000 |
| 12:52 PM | $68.50 | Up $0.13 | $68.50 | $68.44 | 1,200 |
| 12:51 PM | $68.37 | Down $ -0.10 | $68.44 | $68.37 | 2,400 |
| 12:50 PM | $68.47 | Up $0.07 | $68.47 | $68.40 | 300 |
| 12:49 PM | $68.40 | Down $ -0.23 | $68.55 | $68.40 | 1,300 |
| 12:48 PM | $68.63 | Up $0.34 | $68.63 | $68.27 | 3,100 |
| 12:47 PM | $68.29 | Up $0.19 | $68.31 | $68.12 | 4,100 |
| 12:46 PM | $68.10 | Up $0.21 | $68.10 | $67.96 | 2,300 |
| 12:45 PM | $67.89 | Up $0.08 | $67.89 | $67.81 | 600 |
| 12:44 PM | $67.81 | Down $ -0.01 | $67.91 | $67.81 | 300 |
| 12:43 PM | $67.82 | Down $ -0.08 | $67.89 | $67.82 | 1,500 |
| 12:42 PM | $67.90 | Up $0.00 | $68.23 | $67.89 | 8,200 |
| 12:41 PM | $67.90 | Up $0.09 | $67.90 | $67.79 | 2,100 |
| 12:40 PM | $67.81 | Up $0.31 | $67.82 | $67.46 | 2,900 |
| 12:39 PM | $67.50 | Down $ -0.13 | $67.61 | $67.50 | 2,500 |
| 12:38 PM | $67.63 | Up $0.08 | $67.65 | $67.45 | 4,500 |
| 12:37 PM | $67.55 | Up $0.05 | $67.55 | $67.55 | 400 |
| 12:36 PM | $67.50 | Down $ -0.13 | $67.72 | $67.50 | 3,900 |
| 12:35 PM | $67.63 | Up $0.06 | $67.65 | $67.60 | 1,600 |
| 12:34 PM | $67.57 | Down $ -0.11 | $67.60 | $67.53 | 600 |
| 12:33 PM | $67.68 | Down $ -0.14 | $67.69 | $67.68 | 500 |
| 12:32 PM | $67.82 | Up $0.06 | $67.82 | $67.70 | 1,200 |
| 12:31 PM | $67.76 | Up $0.12 | $67.87 | $67.61 | 2,900 |
| 12:30 PM | $67.64 | Up $0.23 | $67.64 | $67.32 | 2,200 |
| 12:29 PM | $67.41 | Up $0.11 | $67.41 | $67.21 | 1,100 |
| 12:28 PM | $67.30 | Down $ -0.08 | $67.41 | $67.30 | 1,000 |
| 12:27 PM | $67.38 | Up $0.17 | $67.43 | $67.26 | 2,000 |
| 12:26 PM | $67.21 | Up $0.10 | $67.30 | $67.14 | 6,400 |
| 12:25 PM | $67.11 | Down $ -0.20 | $67.29 | $67.11 | 2,800 |
| 12:24 PM | $67.31 | Up $0.10 | $67.40 | $67.26 | 7,300 |
| 12:23 PM | $67.21 | Up $0.01 | $67.36 | $67.19 | 2,100 |
| 12:22 PM | $67.20 | Down $ -0.05 | $67.23 | $67.17 | 1,500 |
| 12:21 PM | $67.25 | Up $0.00 | $67.30 | $67.23 | 4,200 |
| 12:20 PM | $67.25 | Down $ -0.16 | $67.41 | $67.24 | 7,900 |
| 12:19 PM | $67.41 | Down $ -0.17 | $67.58 | $67.40 | 5,500 |
| 12:18 PM | $67.58 | Down $ -0.12 | $67.69 | $67.58 | 2,500 |
| 12:17 PM | $67.70 | Down $ -0.40 | $68.02 | $67.70 | 25,300 |
| 12:16 PM | $68.10 | Down $ -0.15 | $68.37 | $68.10 | 2,000 |
| 12:15 PM | $68.25 | Up $0.00 | $68.32 | $68.21 | 2,500 |
| 12:14 PM | $68.25 | Down $ -0.03 | $68.27 | $68.21 | 3,000 |
| 12:13 PM | $68.28 | Up $0.04 | $68.33 | $68.26 | 1,400 |
| 12:12 PM | $68.24 | Up $0.03 | $68.27 | $68.24 | 1,100 |
| 12:11 PM | $68.21 | Down $ -0.07 | $68.30 | $68.12 | 2,800 |
| 12:10 PM | $68.28 | Up $0.10 | $68.28 | $68.14 | 900 |
| 12:09 PM | $68.18 | Down $ -0.02 | $68.29 | $68.18 | 2,100 |
| 12:08 PM | $68.20 | Up $0.02 | $68.29 | $68.20 | 2,800 |
| 12:07 PM | $68.18 | Up $0.37 | $68.18 | $67.90 | 2,300 |
| 12:06 PM | $67.81 | Down $ -0.02 | $67.89 | $67.76 | 5,400 |
| 12:05 PM | $67.83 | Down $ -0.22 | $68.05 | $67.76 | 15,600 |
| 12:04 PM | $68.05 | Down $ -0.41 | $68.51 | $68.05 | 8,200 |
| 12:03 PM | $68.46 | Down $ -0.22 | $68.77 | $68.44 | 10,400 |
| 12:02 PM | $68.68 | Down $ -0.32 | $69.00 | $68.68 | 2,000 |
| 12:01 PM | $69.00 | Up $0.17 | $69.01 | $68.90 | 900 |
| 12:00 PM | $68.84 | Up $0.21 | $68.89 | $68.61 | 3,100 |
| 11:59 AM | $68.62 | Down $ -0.02 | $68.70 | $68.58 | 2,400 |
| 11:58 AM | $68.64 | Up $0.04 | $68.71 | $68.63 | 900 |
| 11:57 AM | $68.60 | Down $ -0.02 | $68.70 | $68.60 | 600 |
| 11:56 AM | $68.62 | Down $ -0.13 | $68.77 | $68.62 | 1,700 |
| 11:55 AM | $68.75 | Down $ -0.01 | $68.75 | $68.75 | 1,000 |
| 11:54 AM | $68.76 | Down $ -0.24 | $69.04 | $68.76 | 8,900 |
| 11:53 AM | $69.00 | Up $0.16 | $69.00 | $68.86 | 400 |
| 11:52 AM | $68.84 | Down $ -0.11 | $69.16 | $68.84 | 2,500 |
| 11:51 AM | $68.95 | Up $0.05 | $69.02 | $68.78 | 2,000 |
| 11:50 AM | $68.90 | Up $0.10 | $68.90 | $68.72 | 500 |
| 11:49 AM | $68.80 | Up $0.05 | $68.90 | $68.70 | 900 |
| 11:48 AM | $68.75 | Down $ -0.13 | $68.80 | $68.59 | 3,600 |
| 11:47 AM | $68.88 | Up $0.02 | $68.97 | $68.87 | 1,900 |
| 11:46 AM | $68.86 | Down $ -0.13 | $68.97 | $68.68 | 11,700 |
| 11:45 AM | $68.99 | Up $0.06 | $69.01 | $68.81 | 11,000 |
| 11:44 AM | $68.93 | Down $ -0.07 | $69.00 | $68.82 | 5,500 |
| 11:43 AM | $69.00 | Down $ -0.05 | $69.06 | $69.00 | 1,300 |
| 11:42 AM | $69.05 | Up $0.05 | $69.14 | $68.93 | 7,700 |
| 11:41 AM | $69.00 | Down $ -0.03 | $69.26 | $69.00 | 11,300 |
| 11:40 AM | $69.03 | Down $ -0.27 | $69.30 | $69.03 | 9,400 |
| 11:39 AM | $69.30 | Down $ -0.28 | $69.42 | $69.27 | 2,000 |
| 11:38 AM | $69.58 | Down $ -0.02 | $69.58 | $69.50 | 1,700 |
| 11:37 AM | $69.60 | Down $ -0.24 | $70.00 | $69.60 | 1,100 |
| 11:36 AM | $69.84 | Down $ -0.11 | $70.00 | $69.84 | 2,900 |
| 11:35 AM | $69.95 | Down $ -0.19 | $70.30 | $69.95 | 3,500 |
| 11:34 AM | $70.14 | Down $ -0.31 | $70.29 | $70.11 | 5,100 |
| 11:33 AM | $70.45 | Up $0.09 | $70.45 | $70.28 | 1,100 |
| 11:32 AM | $70.36 | Up $0.13 | $70.45 | $70.31 | 1,200 |
| 11:31 AM | $70.23 | Down $ -0.34 | $70.57 | $70.23 | 8,700 |
| 11:30 AM | $70.57 | Up $0.05 | $70.61 | $70.51 | 1,400 |
| 11:29 AM | $70.52 | Down $ -0.34 | $70.75 | $70.52 | 2,000 |
| 11:28 AM | $70.86 | Down $ -0.19 | $70.91 | $70.76 | 1,100 |
| 11:27 AM | $71.04 | Up $0.05 | $71.04 | $70.91 | 600 |
| 11:26 AM | $70.99 | Up $0.27 | $70.99 | $70.61 | 2,500 |
| 11:25 AM | $70.72 | Down $ -0.50 | $71.07 | $70.72 | 2,100 |
| 11:24 AM | $71.22 | Down $ -0.07 | $71.22 | $70.77 | 4,300 |
| 11:23 AM | $71.29 | Up $0.10 | $71.31 | $71.12 | 2,500 |
| 11:22 AM | $71.19 | Up $0.54 | $71.26 | $70.74 | 5,000 |
| 11:21 AM | $70.65 | Up $0.21 | $70.88 | $70.50 | 3,300 |
| 11:20 AM | $70.44 | Down $ -0.03 | $70.59 | $70.40 | 2,800 |
| 11:19 AM | $70.47 | Up $0.14 | $70.50 | $70.31 | 9,200 |
| 11:18 AM | $70.33 | Up $0.20 | $70.37 | $70.22 | 3,400 |
| 11:17 AM | $70.13 | Down $ -0.29 | $70.37 | $70.13 | 4,600 |
| 11:16 AM | $70.42 | Down $ -0.09 | $70.42 | $70.33 | 3,600 |
| 11:15 AM | $70.51 | Down $ -0.09 | $70.66 | $70.49 | 2,300 |
| 11:14 AM | $70.60 | Down $ -0.15 | $70.70 | $70.60 | 2,700 |
| 11:13 AM | $70.75 | Up $0.21 | $71.06 | $70.43 | 4,700 |
| 11:12 AM | $70.54 | Up $0.24 | $70.54 | $70.21 | 4,600 |
| 11:11 AM | $70.30 | Up $0.10 | $70.30 | $70.18 | 1,300 |
| 11:10 AM | $70.20 | Up $0.03 | $70.25 | $70.10 | 1,200 |
| 11:09 AM | $70.17 | Down $ -0.24 | $70.33 | $70.01 | 5,300 |
| 11:08 AM | $70.41 | Up $0.39 | $70.41 | $70.00 | 2,600 |
| 11:07 AM | $70.02 | Up $0.06 | $70.09 | $69.94 | 5,500 |
| 11:06 AM | $69.96 | Up $0.08 | $70.00 | $69.88 | 1,700 |
| 11:05 AM | $69.88 | Down $ -0.14 | $70.03 | $69.88 | 5,200 |
| 11:04 AM | $70.02 | Up $0.07 | $70.04 | $69.95 | 2,800 |
| 11:03 AM | $69.95 | Up $0.06 | $70.02 | $69.90 | 6,000 |
| 11:02 AM | $69.89 | Up $0.21 | $70.18 | $69.71 | 4,300 |
| 11:01 AM | $69.68 | Up $0.31 | $69.81 | $69.26 | 6,600 |
| 11:00 AM | $69.37 | Down $ -0.04 | $69.55 | $69.37 | 2,100 |
| 10:59 AM | $69.41 | Up $0.10 | $69.65 | $69.24 | 2,900 |
| 10:58 AM | $69.31 | Up $0.14 | $69.35 | $69.16 | 7,000 |
| 10:57 AM | $69.17 | Down $ -0.16 | $69.33 | $69.15 | 5,800 |
| 10:56 AM | $69.33 | Down $ -0.09 | $69.50 | $69.22 | 6,400 |
| 10:55 AM | $69.43 | Down $ -0.05 | $69.64 | $69.40 | 3,400 |
| 10:54 AM | $69.47 | Down $ -0.11 | $69.61 | $69.36 | 2,800 |
| 10:53 AM | $69.59 | Up $0.28 | $69.67 | $69.41 | 4,000 |
| 10:52 AM | $69.30 | Up $0.01 | $69.30 | $69.30 | 300 |
| 10:51 AM | $69.29 | Down $ -0.19 | $69.43 | $69.29 | 1,600 |
| 10:50 AM | $69.48 | Up $0.36 | $69.48 | $69.17 | 3,600 |
| 10:49 AM | $69.12 | Down $ -0.12 | $69.19 | $69.07 | 2,900 |
| 10:48 AM | $69.24 | Down $ -0.59 | $69.80 | $69.24 | 5,200 |
| 10:47 AM | $69.83 | Up $0.22 | $69.98 | $69.75 | 2,600 |
| 10:46 AM | $69.61 | Down $ -0.01 | $69.90 | $69.61 | 3,300 |
| 10:45 AM | $69.62 | Up $0.20 | $69.67 | $69.36 | 5,100 |
| 10:44 AM | $69.42 | Down $ -0.02 | $69.53 | $69.40 | 2,900 |
| 10:43 AM | $69.44 | Down $ -0.17 | $69.58 | $69.39 | 9,100 |
| 10:42 AM | $69.61 | Up $0.32 | $69.61 | $69.26 | 8,400 |
| 10:41 AM | $69.29 | Up $0.16 | $69.30 | $69.13 | 2,200 |
| 10:40 AM | $69.13 | Down $ -0.30 | $69.43 | $69.10 | 1,300 |
| 10:39 AM | $69.43 | Up $0.05 | $69.56 | $69.30 | 6,700 |
| 10:38 AM | $69.38 | Down $ -0.22 | $69.51 | $69.38 | 4,000 |
| 10:37 AM | $69.60 | Up $0.79 | $69.60 | $68.76 | 13,500 |
| 10:35 AM | $68.81 | Down $ -0.02 | $68.91 | $68.50 | 5,100 |
| 10:35 AM | $68.81 | Up $0.00 | $68.91 | $68.50 | 0 |
| 10:34 AM | $68.83 | Up $0.37 | $68.92 | $68.51 | 2,500 |
| 10:33 AM | $68.46 | Up $0.35 | $68.51 | $68.17 | 8,700 |
| 10:32 AM | $68.11 | Up $0.17 | $68.19 | $67.85 | 1,800 |
| 10:31 AM | $67.94 | Down $ -0.36 | $68.30 | $67.90 | 8,500 |
| 10:30 AM | $68.30 | Down $ -0.27 | $68.63 | $68.30 | 1,800 |
| 10:29 AM | $68.57 | Up $0.25 | $68.57 | $68.12 | 9,600 |
| 10:28 AM | $68.32 | Down $ -0.13 | $68.40 | $68.21 | 1,500 |
| 10:27 AM | $68.45 | Down $ -0.33 | $68.76 | $68.40 | 11,500 |
| 10:26 AM | $68.78 | Up $0.21 | $68.85 | $68.57 | 2,300 |
| 10:25 AM | $68.57 | Down $ -0.32 | $68.98 | $68.57 | 8,600 |
| 10:24 AM | $68.89 | Up $0.09 | $69.01 | $68.75 | 3,400 |
| 10:23 AM | $68.80 | Down $ -0.40 | $69.21 | $68.80 | 6,000 |
| 10:22 AM | $69.20 | Down $ -0.05 | $69.42 | $69.09 | 5,600 |
| 10:21 AM | $69.25 | Down $ -0.50 | $69.59 | $69.25 | 1,800 |
| 10:20 AM | $69.75 | Down $ -0.20 | $70.11 | $69.70 | 2,800 |
| 10:19 AM | $69.95 | Up $0.63 | $70.09 | $69.43 | 5,500 |
| 10:18 AM | $69.32 | Down $ -0.26 | $69.56 | $69.32 | 2,000 |
| 10:17 AM | $69.58 | Down $ -0.10 | $69.84 | $69.58 | 2,900 |
| 10:16 AM | $69.68 | Down $ -0.17 | $70.09 | $69.60 | 2,000 |
| 10:15 AM | $69.85 | Up $0.27 | $69.86 | $69.47 | 3,000 |
| 10:14 AM | $69.58 | Up $0.32 | $69.58 | $69.19 | 3,400 |
| 10:13 AM | $69.26 | Down $ -0.20 | $69.50 | $69.26 | 6,600 |
| 10:12 AM | $69.46 | Down $ -0.32 | $69.73 | $69.41 | 3,700 |
| 10:11 AM | $69.78 | Up $0.84 | $69.96 | $69.15 | 4,300 |
| 10:10 AM | $68.94 | Up $0.02 | $69.20 | $68.94 | 1,500 |
| 10:09 AM | $68.92 | Down $ -0.34 | $69.19 | $68.92 | 1,000 |
| 10:08 AM | $69.26 | Down $ -0.38 | $69.64 | $68.92 | 11,000 |
| 10:07 AM | $69.64 | Down $ -0.03 | $70.09 | $69.46 | 12,100 |
| 10:06 AM | $69.67 | Up $0.16 | $69.88 | $69.53 | 1,600 |
| 10:05 AM | $69.51 | Down $ -0.03 | $69.70 | $69.25 | 4,500 |
| 10:04 AM | $69.54 | Up $0.35 | $69.60 | $69.20 | 3,200 |
| 10:03 AM | $69.19 | Up $0.32 | $69.30 | $68.54 | 12,100 |
| 10:02 AM | $68.87 | Down $ -0.60 | $69.83 | $68.83 | 12,100 |
| 10:01 AM | $69.47 | Up $0.19 | $69.66 | $69.21 | 7,800 |
| 10:00 AM | $69.28 | Down $ -0.58 | $69.89 | $69.25 | 10,900 |
| 09:59 AM | $69.86 | Up $0.01 | $70.05 | $69.69 | 4,000 |
| 09:58 AM | $69.85 | Down $ -0.09 | $70.18 | $69.70 | 6,600 |
| 09:57 AM | $69.94 | Up $0.14 | $70.20 | $69.75 | 8,600 |
| 09:56 AM | $69.80 | Up $0.47 | $69.80 | $69.32 | 5,500 |
| 09:55 AM | $69.33 | Down $ -0.35 | $70.10 | $68.92 | 17,700 |
| 09:54 AM | $69.68 | Down $ -1.19 | $70.63 | $69.60 | 10,600 |
| 09:53 AM | $70.87 | Down $ -0.02 | $70.87 | $70.40 | 5,800 |
| 09:52 AM | $70.89 | Down $ -0.38 | $71.37 | $70.66 | 6,500 |
| 09:51 AM | $71.27 | Up $0.03 | $71.92 | $71.22 | 12,300 |
| 09:50 AM | $71.24 | Up $0.08 | $71.31 | $70.96 | 5,800 |
| 09:49 AM | $71.16 | Down $ -0.52 | $71.73 | $71.00 | 14,900 |
| 09:48 AM | $71.68 | Down $ -0.24 | $72.03 | $71.50 | 8,700 |
| 09:47 AM | $71.92 | Up $0.20 | $72.39 | $71.35 | 15,400 |
| 09:46 AM | $71.72 | Down $ -0.40 | $72.35 | $71.70 | 7,800 |
| 09:45 AM | $72.12 | Down $ -1.03 | $73.06 | $71.86 | 39,700 |
| 09:44 AM | $73.15 | Up $0.00 | $73.50 | $72.80 | 9,100 |
| 09:43 AM | $73.15 | Up $0.11 | $73.58 | $72.86 | 3,500 |
| 09:42 AM | $73.04 | Down $ -0.45 | $73.65 | $72.60 | 15,300 |
| 09:41 AM | $73.49 | Up $0.03 | $73.58 | $73.12 | 6,300 |
| 09:40 AM | $73.46 | Up $1.34 | $73.70 | $72.00 | 18,000 |
| 09:39 AM | $72.12 | Down $ -0.13 | $72.55 | $72.11 | 1,500 |
| 09:38 AM | $72.25 | Down $ -0.49 | $73.75 | $72.25 | 8,000 |
| 09:37 AM | $72.74 | Up $0.45 | $73.24 | $72.00 | 16,200 |
| 09:36 AM | $72.29 | Up $1.83 | $72.30 | $70.30 | 6,500 |
| 09:35 AM | $70.46 | Up $1.35 | $70.48 | $69.00 | 18,400 |
| 09:34 AM | $69.11 | Down $ -0.58 | $70.38 | $69.11 | 20,900 |
| 09:33 AM | $69.69 | Down $ -1.40 | $71.16 | $69.69 | 17,100 |
| 09:32 AM | $71.09 | Down $ -0.11 | $72.00 | $69.01 | 20,300 |
| 09:31 AM | $71.20 | Down $ -2.21 | $73.59 | $71.20 | 13,100 |
| 09:30 AM | $73.41 | Down $ -34.63 | $75.00 | $73.41 | 58,300 |
| Previous close | $108.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/04/2026 | $69.83 | $68.62 | $70.82 | $67.11 | 984,900 |
| 14/04/2026 | $108.04 | $108.80 | $108.88 | $107.85 | 166,000 |
| 13/04/2026 | $106.04 | $104.71 | $106.26 | $104.68 | 202,900 |
| 10/04/2026 | $105.45 | $105.05 | $105.63 | $104.74 | 153,500 |
| 09/04/2026 | $105.67 | $103.82 | $106.42 | $103.78 | 404,500 |
| 08/04/2026 | $103.25 | $103.73 | $104.41 | $102.61 | 279,800 |
| 07/04/2026 | $100.77 | $100.13 | $101.17 | $99.70 | 304,600 |
| 06/04/2026 | $101.87 | $101.35 | $101.93 | $101.02 | 392,500 |
| 02/04/2026 | $101.35 | $99.87 | $101.51 | $99.37 | 157,500 |
| 01/04/2026 | $101.14 | $100.91 | $101.43 | $100.05 | 137,600 |
| 31/03/2026 | $100.00 | $95.99 | $100.03 | $95.83 | 333,900 |
| 30/03/2026 | $95.55 | $96.21 | $96.71 | $94.89 | 256,500 |
| 27/03/2026 | $91.83 | $93.35 | $93.51 | $91.37 | 303,600 |
| 26/03/2026 | $93.08 | $94.15 | $95.97 | $90.75 | 328,700 |
| 25/03/2026 | $89.53 | $90.23 | $91.32 | $89.33 | 198,900 |
| 24/03/2026 | $89.23 | $91.19 | $91.87 | $89.15 | 208,800 |
| 23/03/2026 | $89.18 | $88.30 | $89.96 | $87.71 | 258,100 |
| 20/03/2026 | $84.62 | $84.04 | $84.80 | $82.27 | 726,000 |
| 19/03/2026 | $85.14 | $83.34 | $85.57 | $83.25 | 136,600 |
| 18/03/2026 | $85.15 | $86.99 | $86.99 | $84.76 | 130,300 |
| 17/03/2026 | $86.97 | $86.76 | $87.32 | $86.33 | 82,900 |
| 16/03/2026 | $87.80 | $87.99 | $88.17 | $87.22 | 144,700 |
| 13/03/2026 | $87.51 | $88.42 | $88.48 | $87.37 | 82,900 |
| 12/03/2026 | $87.26 | $89.27 | $89.49 | $86.82 | 118,300 |
| 11/03/2026 | $89.67 | $89.12 | $89.87 | $88.83 | 71,700 |
| 10/03/2026 | $89.50 | $90.58 | $91.09 | $89.38 | 131,600 |
| 09/03/2026 | $89.08 | $86.41 | $89.31 | $86.41 | 190,100 |
| 06/03/2026 | $89.20 | $89.80 | $90.08 | $87.87 | 209,300 |
| 05/03/2026 | $94.70 | $97.29 | $97.35 | $94.40 | 129,900 |
| 04/03/2026 | $97.95 | $97.21 | $97.97 | $95.52 | 140,300 |
Graphs are not available, please refer to the detailed table