Find a quote
FINNING INTL
83.31 Up 4.29 (5.15 %)
Delayed : 2026/01/15 17:40:00
- Previous close $79.02
- Opening $79.45
- Today High $83.40
- Today Low $78.67
- Price Bid $81.98
- Price Ask $81.98
- 52 Weeks High $83.40
- 52 Weeks Low $34.59
- Size Bid 1
- Size Ask 1
- Volume 529,077
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $83.31 | Down $ -0.03 | $83.31 | $83.31 | 61,300 |
| 03:59 PM | $83.34 | Up $0.11 | $83.34 | $83.23 | 16,300 |
| 03:58 PM | $83.23 | Down $ -0.01 | $83.26 | $83.23 | 2,100 |
| 03:57 PM | $83.24 | Down $ -0.09 | $83.30 | $83.24 | 8,000 |
| 03:56 PM | $83.33 | Up $0.05 | $83.33 | $83.26 | 4,700 |
| 03:55 PM | $83.28 | Up $0.11 | $83.28 | $83.11 | 8,400 |
| 03:54 PM | $83.17 | Down $ -0.05 | $83.24 | $83.16 | 4,400 |
| 03:53 PM | $83.22 | Up $0.01 | $83.22 | $83.19 | 3,400 |
| 03:52 PM | $83.21 | Up $0.00 | $83.22 | $83.21 | 1,200 |
| 03:51 PM | $83.21 | Up $0.08 | $83.22 | $83.12 | 2,400 |
| 03:50 PM | $83.13 | Down $ -0.21 | $83.30 | $83.09 | 8,700 |
| 03:49 PM | $83.34 | Down $ -0.05 | $83.37 | $83.28 | 2,400 |
| 03:48 PM | $83.39 | Up $0.08 | $83.40 | $83.31 | 3,000 |
| 03:47 PM | $83.31 | Up $0.02 | $83.32 | $83.28 | 3,900 |
| 03:46 PM | $83.29 | Up $0.01 | $83.32 | $83.29 | 3,000 |
| 03:45 PM | $83.28 | Down $ -0.05 | $83.33 | $83.23 | 3,900 |
| 03:44 PM | $83.33 | Down $ -0.01 | $83.33 | $83.32 | 1,200 |
| 03:43 PM | $83.34 | Up $0.08 | $83.39 | $83.27 | 4,500 |
| 03:42 PM | $83.26 | Up $0.06 | $83.27 | $83.24 | 1,500 |
| 03:41 PM | $83.20 | Up $0.02 | $83.22 | $83.18 | 2,400 |
| 03:40 PM | $83.18 | Up $0.07 | $83.21 | $83.13 | 2,000 |
| 03:39 PM | $83.12 | Up $0.00 | $83.12 | $83.10 | 700 |
| 03:38 PM | $83.11 | Down $ -0.05 | $83.16 | $83.10 | 1,900 |
| 03:37 PM | $83.16 | Up $0.04 | $83.20 | $83.13 | 3,000 |
| 03:36 PM | $83.12 | Up $0.00 | $83.13 | $83.11 | 900 |
| 03:35 PM | $83.12 | Up $0.00 | $83.12 | $83.12 | 200 |
| 03:34 PM | $83.12 | Up $0.01 | $83.12 | $83.01 | 2,600 |
| 03:33 PM | $83.11 | Down $ -0.09 | $83.22 | $83.10 | 3,200 |
| 03:32 PM | $83.20 | Up $0.09 | $83.21 | $83.12 | 1,600 |
| 03:31 PM | $83.11 | Down $ -0.04 | $83.13 | $83.09 | 2,400 |
| 03:30 PM | $83.15 | Up $0.00 | $83.17 | $83.14 | 3,200 |
| 03:29 PM | $83.15 | Up $0.02 | $83.17 | $83.15 | 400 |
| 03:28 PM | $83.13 | Up $0.04 | $83.16 | $83.13 | 1,100 |
| 03:27 PM | $83.09 | Up $0.03 | $83.10 | $83.09 | 2,300 |
| 03:26 PM | $83.06 | Up $0.19 | $83.06 | $82.88 | 1,900 |
| 03:25 PM | $82.87 | Down $ -0.02 | $82.91 | $82.85 | 1,700 |
| 03:24 PM | $82.89 | Down $ -0.05 | $82.93 | $82.89 | 2,700 |
| 03:23 PM | $82.94 | Down $ -0.01 | $82.97 | $82.94 | 3,300 |
| 03:22 PM | $82.95 | Up $0.06 | $82.95 | $82.88 | 1,500 |
| 03:21 PM | $82.89 | Up $0.03 | $82.89 | $82.87 | 400 |
| 03:20 PM | $82.86 | Up $0.06 | $82.86 | $82.83 | 1,000 |
| 03:19 PM | $82.80 | Down $ -0.01 | $82.82 | $82.79 | 3,100 |
| 03:18 PM | $82.81 | Down $ -0.08 | $82.87 | $82.75 | 3,100 |
| 03:17 PM | $82.89 | Down $ -0.13 | $83.00 | $82.89 | 4,200 |
| 03:15 PM | $83.02 | Down $ -0.01 | $83.05 | $83.02 | 1,500 |
| 03:15 PM | $83.02 | Up $0.00 | $83.05 | $83.02 | 0 |
| 03:14 PM | $83.03 | Down $ -0.05 | $83.07 | $83.00 | 1,800 |
| 03:13 PM | $83.08 | Up $0.00 | $83.08 | $83.06 | 400 |
| 03:12 PM | $83.08 | Down $ -0.03 | $83.09 | $83.08 | 800 |
| 03:11 PM | $83.11 | Up $0.05 | $83.16 | $83.08 | 2,200 |
| 03:10 PM | $83.06 | Up $0.02 | $83.06 | $83.05 | 400 |
| 03:09 PM | $83.04 | Down $ -0.03 | $83.04 | $83.03 | 700 |
| 03:08 PM | $83.07 | Down $ -0.03 | $83.13 | $83.07 | 1,300 |
| 03:07 PM | $83.10 | Down $ -0.01 | $83.14 | $83.09 | 2,200 |
| 03:06 PM | $83.11 | Up $0.04 | $83.11 | $83.06 | 1,000 |
| 03:05 PM | $83.07 | Up $0.08 | $83.07 | $82.95 | 5,600 |
| 03:04 PM | $82.99 | Up $0.14 | $83.00 | $82.91 | 2,300 |
| 03:03 PM | $82.85 | Up $0.01 | $82.91 | $82.85 | 4,200 |
| 03:02 PM | $82.84 | Up $0.11 | $82.84 | $82.74 | 1,800 |
| 03:01 PM | $82.73 | Down $ -0.04 | $82.73 | $82.70 | 1,200 |
| 03:00 PM | $82.77 | Down $ -0.12 | $82.89 | $82.77 | 2,800 |
| 02:59 PM | $82.89 | Up $0.13 | $82.89 | $82.79 | 2,000 |
| 02:58 PM | $82.76 | Down $ -0.01 | $82.76 | $82.76 | 200 |
| 02:57 PM | $82.77 | Down $ -0.04 | $82.78 | $82.77 | 700 |
| 02:56 PM | $82.81 | Down $ -0.03 | $82.82 | $82.81 | 500 |
| 02:55 PM | $82.84 | Down $ -0.14 | $82.96 | $82.84 | 1,600 |
| 02:54 PM | $82.98 | Down $ -0.14 | $83.12 | $82.98 | 3,200 |
| 02:52 PM | $83.12 | Down $ -0.01 | $83.19 | $83.12 | 3,800 |
| 02:52 PM | $83.12 | Up $0.00 | $83.19 | $83.12 | 0 |
| 02:51 PM | $83.13 | Up $0.01 | $83.15 | $83.08 | 2,700 |
| 02:50 PM | $83.12 | Up $0.11 | $83.12 | $83.04 | 2,900 |
| 02:49 PM | $83.01 | Up $0.08 | $83.03 | $82.95 | 3,500 |
| 02:48 PM | $82.93 | Up $0.05 | $82.94 | $82.89 | 2,400 |
| 02:47 PM | $82.88 | Up $0.05 | $82.88 | $82.86 | 300 |
| 02:46 PM | $82.83 | Up $0.08 | $82.83 | $82.76 | 800 |
| 02:45 PM | $82.75 | Down $ -0.05 | $82.83 | $82.75 | 2,100 |
| 02:44 PM | $82.80 | Up $0.02 | $82.80 | $82.80 | 100 |
| 02:43 PM | $82.78 | Up $0.06 | $82.78 | $82.74 | 1,900 |
| 02:42 PM | $82.73 | Up $0.00 | $82.73 | $82.73 | 100 |
| 02:41 PM | $82.73 | Up $0.13 | $82.73 | $82.66 | 700 |
| 02:40 PM | $82.60 | Up $0.16 | $82.63 | $82.46 | 1,300 |
| 02:39 PM | $82.44 | Up $0.03 | $82.44 | $82.43 | 200 |
| 02:38 PM | $82.41 | Up $0.01 | $82.41 | $82.40 | 300 |
| 02:37 PM | $82.40 | Up $0.04 | $82.40 | $82.37 | 500 |
| 02:35 PM | $82.36 | Up $0.05 | $82.36 | $82.33 | 600 |
| 02:35 PM | $82.36 | Up $0.00 | $82.36 | $82.33 | 0 |
| 02:34 PM | $82.31 | Down $ -0.01 | $82.32 | $82.31 | 500 |
| 02:31 PM | $82.32 | Up $0.00 | $82.35 | $82.30 | 1,500 |
| 02:31 PM | $82.32 | Up $0.00 | $82.35 | $82.30 | 0 |
| 02:31 PM | $82.32 | Up $0.00 | $82.35 | $82.30 | 0 |
| 02:30 PM | $82.32 | Down $ -0.14 | $82.45 | $82.32 | 1,700 |
| 02:29 PM | $82.46 | Up $0.02 | $82.47 | $82.44 | 1,800 |
| 02:28 PM | $82.44 | Up $0.02 | $82.44 | $82.42 | 400 |
| 02:27 PM | $82.42 | Up $0.03 | $82.42 | $82.42 | 100 |
| 02:26 PM | $82.40 | Down $ -0.03 | $82.41 | $82.34 | 1,800 |
| 02:24 PM | $82.42 | Down $ -0.02 | $82.43 | $82.42 | 1,600 |
| 02:24 PM | $82.42 | Up $0.00 | $82.43 | $82.42 | 0 |
| 02:23 PM | $82.44 | Down $ -0.01 | $82.44 | $82.44 | 100 |
| 02:22 PM | $82.45 | Up $0.02 | $82.45 | $82.42 | 300 |
| 02:21 PM | $82.43 | Up $0.04 | $82.43 | $82.43 | 100 |
| 02:20 PM | $82.39 | Up $0.04 | $82.40 | $82.39 | 600 |
| 02:19 PM | $82.35 | Down $ -0.01 | $82.35 | $82.35 | 400 |
| 02:18 PM | $82.36 | Up $0.01 | $82.36 | $82.36 | 100 |
| 02:17 PM | $82.35 | Up $0.04 | $82.35 | $82.33 | 500 |
| 02:16 PM | $82.31 | Down $ -0.01 | $82.31 | $82.28 | 1,000 |
| 02:14 PM | $82.32 | Up $0.16 | $82.32 | $82.17 | 6,700 |
| 02:14 PM | $82.32 | Up $0.00 | $82.32 | $82.17 | 0 |
| 02:13 PM | $82.16 | Down $ -0.03 | $82.18 | $82.16 | 3,500 |
| 02:12 PM | $82.19 | Up $0.03 | $82.19 | $82.16 | 500 |
| 02:11 PM | $82.16 | Up $0.00 | $82.16 | $82.14 | 500 |
| 02:10 PM | $82.16 | Up $0.00 | $82.16 | $82.14 | 700 |
| 02:09 PM | $82.15 | Up $0.07 | $82.15 | $82.11 | 1,000 |
| 02:08 PM | $82.08 | Down $ -0.03 | $82.09 | $82.08 | 300 |
| 02:06 PM | $82.11 | Down $ -0.03 | $82.13 | $82.11 | 1,500 |
| 02:06 PM | $82.11 | Up $0.00 | $82.13 | $82.11 | 0 |
| 02:05 PM | $82.15 | Up $0.02 | $82.16 | $82.15 | 2,100 |
| 02:03 PM | $82.13 | Down $ -0.02 | $82.13 | $82.13 | 300 |
| 02:03 PM | $82.13 | Up $0.00 | $82.13 | $82.13 | 0 |
| 02:02 PM | $82.15 | Up $0.02 | $82.19 | $82.14 | 2,000 |
| 02:01 PM | $82.13 | Up $0.02 | $82.13 | $82.12 | 200 |
| 02:00 PM | $82.11 | Down $ -0.03 | $82.13 | $82.10 | 500 |
| 01:59 PM | $82.14 | Up $0.06 | $82.14 | $82.07 | 800 |
| 01:58 PM | $82.08 | Down $ -0.01 | $82.09 | $82.06 | 1,200 |
| 01:57 PM | $82.09 | Up $0.02 | $82.10 | $82.09 | 400 |
| 01:56 PM | $82.08 | Up $0.03 | $82.10 | $82.06 | 400 |
| 01:54 PM | $82.04 | Down $ -0.04 | $82.06 | $82.04 | 800 |
| 01:54 PM | $82.04 | Up $0.00 | $82.06 | $82.04 | 0 |
| 01:53 PM | $82.08 | Up $0.01 | $82.11 | $82.08 | 1,600 |
| 01:52 PM | $82.07 | Up $0.07 | $82.07 | $81.99 | 700 |
| 01:51 PM | $82.00 | Up $0.04 | $82.00 | $81.97 | 400 |
| 01:49 PM | $81.96 | Up $0.05 | $81.96 | $81.93 | 400 |
| 01:49 PM | $81.96 | Up $0.00 | $81.96 | $81.93 | 0 |
| 01:48 PM | $81.91 | Up $0.03 | $81.91 | $81.90 | 700 |
| 01:47 PM | $81.88 | Up $0.03 | $81.88 | $81.83 | 1,000 |
| 01:45 PM | $81.85 | Down $ -0.01 | $81.85 | $81.84 | 600 |
| 01:45 PM | $81.85 | Up $0.00 | $81.85 | $81.84 | 0 |
| 01:43 PM | $81.86 | Up $0.08 | $81.86 | $81.82 | 900 |
| 01:43 PM | $81.86 | Up $0.00 | $81.86 | $81.82 | 0 |
| 01:42 PM | $81.78 | Down $ -0.01 | $81.80 | $81.78 | 700 |
| 01:41 PM | $81.79 | Down $ -0.06 | $81.79 | $81.79 | 100 |
| 01:39 PM | $81.85 | Down $ -0.12 | $81.95 | $81.81 | 2,200 |
| 01:39 PM | $81.85 | Up $0.00 | $81.95 | $81.81 | 0 |
| 01:38 PM | $81.97 | Down $ -0.05 | $82.02 | $81.97 | 1,300 |
| 01:36 PM | $82.02 | Down $ -0.03 | $82.04 | $82.01 | 1,500 |
| 01:36 PM | $82.02 | Up $0.00 | $82.04 | $82.01 | 0 |
| 01:35 PM | $82.05 | Down $ -0.03 | $82.06 | $82.05 | 1,000 |
| 01:34 PM | $82.08 | Down $ -0.05 | $82.10 | $82.08 | 800 |
| 01:33 PM | $82.13 | Up $0.15 | $82.14 | $82.00 | 2,300 |
| 01:32 PM | $81.98 | Down $ -0.02 | $82.02 | $81.98 | 1,400 |
| 01:31 PM | $82.00 | Up $0.00 | $82.02 | $82.00 | 700 |
| 01:30 PM | $82.00 | Down $ -0.03 | $82.06 | $82.00 | 1,400 |
| 01:29 PM | $82.03 | Up $0.03 | $82.05 | $82.02 | 2,000 |
| 01:28 PM | $82.00 | Up $0.01 | $82.00 | $82.00 | 100 |
| 01:27 PM | $81.99 | Up $0.04 | $81.99 | $81.96 | 400 |
| 01:26 PM | $81.95 | Down $ -0.08 | $82.00 | $81.95 | 900 |
| 01:24 PM | $82.03 | Up $0.01 | $82.03 | $82.03 | 100 |
| 01:24 PM | $82.03 | Up $0.00 | $82.03 | $82.03 | 0 |
| 01:22 PM | $82.02 | Up $0.01 | $82.02 | $82.02 | 100 |
| 01:22 PM | $82.02 | Up $0.00 | $82.02 | $82.02 | 0 |
| 01:21 PM | $82.01 | Down $ -0.03 | $82.02 | $82.01 | 200 |
| 01:20 PM | $82.04 | Down $ -0.04 | $82.07 | $82.04 | 400 |
| 01:19 PM | $82.08 | Down $ -0.03 | $82.10 | $82.08 | 500 |
| 01:18 PM | $82.11 | Up $0.02 | $82.13 | $82.10 | 1,100 |
| 01:17 PM | $82.09 | Up $0.03 | $82.09 | $82.09 | 100 |
| 01:16 PM | $82.06 | Up $0.12 | $82.06 | $81.90 | 3,800 |
| 01:15 PM | $81.94 | Down $ -0.02 | $81.95 | $81.94 | 200 |
| 01:14 PM | $81.96 | Down $0.00 | $81.97 | $81.96 | 200 |
| 01:13 PM | $81.96 | Down $ -0.01 | $81.96 | $81.95 | 200 |
| 01:12 PM | $81.97 | Up $0.04 | $81.97 | $81.94 | 900 |
| 01:11 PM | $81.93 | Up $0.02 | $81.93 | $81.93 | 200 |
| 01:10 PM | $81.92 | Down $ -0.05 | $81.96 | $81.92 | 1,300 |
| 01:09 PM | $81.97 | Up $0.03 | $81.97 | $81.94 | 900 |
| 01:07 PM | $81.94 | Down $ -0.07 | $81.99 | $81.94 | 1,300 |
| 01:07 PM | $81.94 | Up $0.00 | $81.99 | $81.94 | 0 |
| 01:06 PM | $82.01 | Up $0.02 | $82.01 | $81.99 | 400 |
| 01:05 PM | $81.99 | Up $0.23 | $81.99 | $81.81 | 3,800 |
| 01:03 PM | $81.76 | Up $0.07 | $81.76 | $81.73 | 400 |
| 01:03 PM | $81.76 | Up $0.00 | $81.76 | $81.73 | 0 |
| 01:02 PM | $81.69 | Down $ -0.02 | $81.69 | $81.69 | 100 |
| 01:01 PM | $81.71 | Up $0.06 | $81.71 | $81.69 | 500 |
| 12:59 PM | $81.65 | Down $ -0.06 | $81.74 | $81.65 | 1,600 |
| 12:59 PM | $81.65 | Up $0.00 | $81.74 | $81.65 | 0 |
| 12:58 PM | $81.71 | Down $ -0.04 | $81.81 | $81.71 | 1,000 |
| 12:57 PM | $81.75 | Down $ -0.19 | $81.96 | $81.75 | 2,400 |
| 12:56 PM | $81.94 | Down $ -0.05 | $82.00 | $81.94 | 700 |
| 12:55 PM | $81.99 | Up $0.00 | $82.02 | $81.99 | 700 |
| 12:54 PM | $81.99 | Down $ -0.06 | $82.04 | $81.99 | 1,500 |
| 12:50 PM | $82.05 | Up $0.01 | $82.05 | $82.05 | 200 |
| 12:50 PM | $82.05 | Up $0.00 | $82.05 | $82.05 | 0 |
| 12:50 PM | $82.05 | Up $0.00 | $82.05 | $82.05 | 0 |
| 12:50 PM | $82.05 | Up $0.00 | $82.05 | $82.05 | 0 |
| 12:49 PM | $82.04 | Down $ -0.01 | $82.06 | $82.04 | 200 |
| 12:46 PM | $82.05 | Up $0.05 | $82.06 | $81.99 | 1,800 |
| 12:46 PM | $82.05 | Up $0.00 | $82.06 | $81.99 | 0 |
| 12:46 PM | $82.05 | Up $0.00 | $82.06 | $81.99 | 0 |
| 12:45 PM | $82.00 | Down $ -0.04 | $82.05 | $81.97 | 2,600 |
| 12:43 PM | $82.04 | Up $0.04 | $82.04 | $82.02 | 700 |
| 12:43 PM | $82.04 | Up $0.00 | $82.04 | $82.02 | 0 |
| 12:41 PM | $82.00 | Up $0.04 | $82.00 | $82.00 | 100 |
| 12:41 PM | $82.00 | Up $0.00 | $82.00 | $82.00 | 0 |
| 12:40 PM | $81.96 | Up $0.07 | $81.96 | $81.92 | 600 |
| 12:37 PM | $81.89 | Up $0.02 | $81.89 | $81.89 | 200 |
| 12:37 PM | $81.89 | Up $0.00 | $81.89 | $81.89 | 0 |
| 12:37 PM | $81.89 | Up $0.00 | $81.89 | $81.89 | 0 |
| 12:36 PM | $81.87 | Up $0.01 | $81.87 | $81.87 | 100 |
| 12:34 PM | $81.86 | Up $0.02 | $81.86 | $81.86 | 500 |
| 12:34 PM | $81.86 | Up $0.00 | $81.86 | $81.86 | 0 |
| 12:33 PM | $81.84 | Down $ -0.04 | $81.84 | $81.84 | 200 |
| 12:31 PM | $81.88 | Down $ -0.05 | $81.91 | $81.88 | 700 |
| 12:31 PM | $81.88 | Up $0.00 | $81.91 | $81.88 | 0 |
| 12:29 PM | $81.93 | Down $ -0.07 | $82.00 | $81.93 | 2,000 |
| 12:29 PM | $81.93 | Up $0.00 | $82.00 | $81.93 | 0 |
| 12:28 PM | $82.00 | Up $0.08 | $82.00 | $81.95 | 2,400 |
| 12:27 PM | $81.92 | Up $0.02 | $81.93 | $81.92 | 300 |
| 12:25 PM | $81.90 | Up $0.04 | $81.90 | $81.89 | 2,100 |
| 12:25 PM | $81.90 | Up $0.00 | $81.90 | $81.89 | 0 |
| 12:24 PM | $81.86 | Up $0.03 | $81.87 | $81.83 | 5,800 |
| 12:22 PM | $81.83 | Up $0.05 | $81.84 | $81.75 | 1,600 |
| 12:22 PM | $81.83 | Up $0.00 | $81.84 | $81.75 | 0 |
| 12:21 PM | $81.78 | Up $0.02 | $81.78 | $81.78 | 200 |
| 12:20 PM | $81.76 | Down $ -0.01 | $81.77 | $81.76 | 200 |
| 12:19 PM | $81.77 | Up $0.04 | $81.77 | $81.77 | 400 |
| 12:18 PM | $81.73 | Up $0.01 | $81.74 | $81.73 | 600 |
| 12:17 PM | $81.72 | Up $0.05 | $81.79 | $81.68 | 3,700 |
| 12:16 PM | $81.67 | Up $0.08 | $81.68 | $81.60 | 2,500 |
| 12:15 PM | $81.60 | Up $0.00 | $81.60 | $81.60 | 300 |
| 12:14 PM | $81.59 | Up $0.02 | $81.59 | $81.58 | 200 |
| 12:13 PM | $81.57 | Up $0.04 | $81.57 | $81.55 | 600 |
| 12:12 PM | $81.53 | Down $ -0.01 | $81.54 | $81.52 | 1,000 |
| 12:11 PM | $81.54 | Up $0.04 | $81.54 | $81.52 | 300 |
| 12:10 PM | $81.50 | Up $0.02 | $81.50 | $81.49 | 400 |
| 12:09 PM | $81.48 | Down $ -0.01 | $81.49 | $81.48 | 400 |
| 12:07 PM | $81.49 | Up $0.03 | $81.49 | $81.46 | 1,000 |
| 12:07 PM | $81.49 | Up $0.00 | $81.49 | $81.46 | 0 |
| 12:06 PM | $81.46 | Up $0.06 | $81.46 | $81.40 | 1,200 |
| 12:05 PM | $81.40 | Down $ -0.08 | $81.47 | $81.40 | 900 |
| 12:03 PM | $81.48 | Down $ -0.02 | $81.49 | $81.48 | 300 |
| 12:03 PM | $81.48 | Up $0.00 | $81.49 | $81.48 | 0 |
| 12:02 PM | $81.50 | Up $0.01 | $81.50 | $81.50 | 100 |
| 12:01 PM | $81.49 | Up $0.07 | $81.51 | $81.44 | 600 |
| 11:59 AM | $81.42 | Down $ -0.05 | $81.45 | $81.42 | 500 |
| 11:59 AM | $81.42 | Up $0.00 | $81.45 | $81.42 | 0 |
| 11:58 AM | $81.47 | Up $0.06 | $81.50 | $81.44 | 1,100 |
| 11:57 AM | $81.41 | Up $0.01 | $81.41 | $81.41 | 200 |
| 11:56 AM | $81.40 | Down $ -0.03 | $81.43 | $81.40 | 700 |
| 11:55 AM | $81.43 | Up $0.05 | $81.43 | $81.43 | 100 |
| 11:54 AM | $81.38 | Down $ -0.01 | $81.41 | $81.38 | 300 |
| 11:53 AM | $81.39 | Up $0.01 | $81.39 | $81.37 | 800 |
| 11:52 AM | $81.38 | Up $0.01 | $81.39 | $81.38 | 500 |
| 11:51 AM | $81.37 | Down $ -0.03 | $81.38 | $81.33 | 1,700 |
| 11:50 AM | $81.40 | Down $ -0.16 | $81.54 | $81.40 | 1,400 |
| 11:49 AM | $81.56 | Up $0.01 | $81.56 | $81.53 | 300 |
| 11:48 AM | $81.55 | Down $ -0.04 | $81.60 | $81.55 | 1,500 |
| 11:47 AM | $81.59 | Up $0.06 | $81.59 | $81.53 | 800 |
| 11:46 AM | $81.53 | Up $0.03 | $81.53 | $81.53 | 100 |
| 11:45 AM | $81.50 | Down $ -0.05 | $81.53 | $81.50 | 800 |
| 11:44 AM | $81.55 | Up $0.01 | $81.55 | $81.55 | 100 |
| 11:43 AM | $81.54 | Up $0.12 | $81.54 | $81.45 | 1,300 |
| 11:41 AM | $81.42 | Down $ -0.10 | $81.48 | $81.42 | 1,000 |
| 11:41 AM | $81.42 | Up $0.00 | $81.48 | $81.42 | 0 |
| 11:40 AM | $81.52 | Down $ -0.07 | $81.57 | $81.49 | 1,100 |
| 11:39 AM | $81.59 | Up $0.02 | $81.59 | $81.57 | 200 |
| 11:38 AM | $81.57 | Down $ -0.02 | $81.58 | $81.57 | 300 |
| 11:37 AM | $81.59 | Up $0.04 | $81.61 | $81.57 | 800 |
| 11:36 AM | $81.55 | Down $ -0.03 | $81.58 | $81.55 | 800 |
| 11:35 AM | $81.58 | Down $ -0.01 | $81.61 | $81.58 | 300 |
| 11:34 AM | $81.59 | Up $0.00 | $81.59 | $81.59 | 100 |
| 11:33 AM | $81.59 | Down $ -0.04 | $81.61 | $81.59 | 700 |
| 11:32 AM | $81.63 | Up $0.04 | $81.63 | $81.60 | 700 |
| 11:29 AM | $81.59 | Up $0.03 | $81.64 | $81.57 | 1,400 |
| 11:29 AM | $81.59 | Up $0.00 | $81.64 | $81.57 | 0 |
| 11:29 AM | $81.59 | Up $0.00 | $81.64 | $81.57 | 0 |
| 11:28 AM | $81.56 | Up $0.04 | $81.56 | $81.56 | 100 |
| 11:26 AM | $81.52 | Up $0.00 | $81.52 | $81.52 | 200 |
| 11:26 AM | $81.52 | Up $0.00 | $81.52 | $81.52 | 0 |
| 11:25 AM | $81.52 | Down $ -0.03 | $81.53 | $81.52 | 500 |
| 11:24 AM | $81.55 | Up $0.00 | $81.58 | $81.55 | 600 |
| 11:22 AM | $81.55 | Up $0.11 | $81.55 | $81.46 | 500 |
| 11:22 AM | $81.55 | Up $0.00 | $81.55 | $81.46 | 0 |
| 11:21 AM | $81.44 | Up $0.00 | $81.44 | $81.44 | 200 |
| 11:20 AM | $81.44 | Down $ -0.07 | $81.57 | $81.44 | 3,700 |
| 11:19 AM | $81.51 | Up $0.05 | $81.54 | $81.50 | 900 |
| 11:18 AM | $81.46 | Up $0.02 | $81.48 | $81.44 | 1,400 |
| 11:16 AM | $81.44 | Up $0.02 | $81.44 | $81.42 | 600 |
| 11:16 AM | $81.44 | Up $0.00 | $81.44 | $81.42 | 0 |
| 11:15 AM | $81.42 | Up $0.04 | $81.42 | $81.42 | 100 |
| 11:14 AM | $81.38 | Down $ -0.04 | $81.41 | $81.34 | 1,700 |
| 11:13 AM | $81.42 | Up $0.00 | $81.42 | $81.42 | 200 |
| 11:12 AM | $81.42 | Up $0.08 | $81.42 | $81.39 | 200 |
| 11:11 AM | $81.34 | Up $0.03 | $81.34 | $81.34 | 300 |
| 11:10 AM | $81.31 | Up $0.02 | $81.31 | $81.31 | 200 |
| 11:09 AM | $81.29 | Up $0.13 | $81.29 | $81.20 | 1,700 |
| 11:07 AM | $81.16 | Up $0.12 | $81.17 | $81.00 | 1,600 |
| 11:07 AM | $81.16 | Up $0.00 | $81.17 | $81.00 | 0 |
| 11:05 AM | $81.04 | Up $0.03 | $81.04 | $80.96 | 1,400 |
| 11:05 AM | $81.04 | Up $0.00 | $81.04 | $80.96 | 0 |
| 11:04 AM | $81.01 | Down $ -0.08 | $81.09 | $81.01 | 900 |
| 11:03 AM | $81.09 | Down $ -0.06 | $81.12 | $81.05 | 1,100 |
| 11:02 AM | $81.15 | Down $ -0.13 | $81.27 | $81.15 | 1,800 |
| 11:01 AM | $81.28 | Up $0.03 | $81.28 | $81.28 | 400 |
| 11:00 AM | $81.25 | Down $ -0.12 | $81.37 | $81.25 | 1,400 |
| 10:59 AM | $81.37 | Down $ -0.04 | $81.40 | $81.37 | 600 |
| 10:57 AM | $81.41 | Up $0.01 | $81.42 | $81.34 | 1,300 |
| 10:57 AM | $81.41 | Up $0.00 | $81.42 | $81.34 | 0 |
| 10:56 AM | $81.40 | Up $0.03 | $81.40 | $81.39 | 500 |
| 10:55 AM | $81.37 | Up $0.04 | $81.37 | $81.33 | 700 |
| 10:54 AM | $81.33 | Up $0.21 | $81.33 | $81.18 | 800 |
| 10:53 AM | $81.12 | Up $0.21 | $81.14 | $80.91 | 3,600 |
| 10:52 AM | $80.91 | Up $0.00 | $80.91 | $80.88 | 500 |
| 10:49 AM | $80.91 | Down $ -0.07 | $80.96 | $80.91 | 700 |
| 10:49 AM | $80.91 | Up $0.00 | $80.96 | $80.91 | 0 |
| 10:49 AM | $80.91 | Up $0.00 | $80.96 | $80.91 | 0 |
| 10:48 AM | $80.98 | Up $0.03 | $80.98 | $80.98 | 100 |
| 10:47 AM | $80.95 | Up $0.03 | $80.95 | $80.91 | 600 |
| 10:46 AM | $80.92 | Up $0.03 | $80.96 | $80.92 | 700 |
| 10:45 AM | $80.89 | Up $0.01 | $80.91 | $80.89 | 700 |
| 10:44 AM | $80.88 | Down $ -0.04 | $80.90 | $80.88 | 200 |
| 10:43 AM | $80.92 | Up $0.12 | $80.95 | $80.84 | 1,200 |
| 10:42 AM | $80.80 | Down $ -0.01 | $80.83 | $80.73 | 2,300 |
| 10:41 AM | $80.81 | Up $0.06 | $80.81 | $80.81 | 300 |
| 10:40 AM | $80.75 | Up $0.02 | $80.79 | $80.75 | 400 |
| 10:39 AM | $80.73 | Up $0.08 | $80.73 | $80.62 | 1,200 |
| 10:38 AM | $80.65 | Up $0.03 | $80.66 | $80.62 | 500 |
| 10:37 AM | $80.62 | Down $ -0.02 | $80.68 | $80.58 | 2,300 |
| 10:36 AM | $80.64 | Up $0.16 | $80.65 | $80.51 | 1,200 |
| 10:35 AM | $80.48 | Up $0.05 | $80.51 | $80.47 | 1,300 |
| 10:34 AM | $80.43 | Up $0.10 | $80.43 | $80.36 | 400 |
| 10:33 AM | $80.33 | Up $0.06 | $80.33 | $80.26 | 1,500 |
| 10:32 AM | $80.27 | Down $ -0.01 | $80.27 | $80.27 | 400 |
| 10:31 AM | $80.28 | Down $ -0.12 | $80.40 | $80.28 | 1,200 |
| 10:30 AM | $80.40 | Up $0.15 | $80.40 | $80.29 | 1,100 |
| 10:29 AM | $80.25 | Down $ -0.08 | $80.38 | $80.25 | 2,100 |
| 10:28 AM | $80.33 | Down $ -0.01 | $80.33 | $80.30 | 800 |
| 10:27 AM | $80.34 | Up $0.09 | $80.34 | $80.27 | 700 |
| 10:26 AM | $80.25 | Up $0.04 | $80.25 | $80.17 | 800 |
| 10:25 AM | $80.21 | Down $ -0.06 | $80.28 | $80.21 | 900 |
| 10:24 AM | $80.27 | Up $0.10 | $80.28 | $80.19 | 800 |
| 10:23 AM | $80.17 | Up $0.06 | $80.17 | $80.13 | 300 |
| 10:22 AM | $80.11 | Down $ -0.04 | $80.19 | $80.11 | 1,100 |
| 10:20 AM | $80.15 | Up $0.11 | $80.15 | $80.05 | 2,000 |
| 10:20 AM | $80.15 | Up $0.00 | $80.15 | $80.05 | 0 |
| 10:19 AM | $80.04 | Down $ -0.19 | $80.20 | $80.04 | 1,600 |
| 10:18 AM | $80.23 | Down $ -0.20 | $80.41 | $80.23 | 1,400 |
| 10:17 AM | $80.43 | Up $0.24 | $80.47 | $80.21 | 2,900 |
| 10:16 AM | $80.19 | Up $0.12 | $80.19 | $80.08 | 2,800 |
| 10:15 AM | $80.07 | Up $0.41 | $80.21 | $79.68 | 6,200 |
| 10:14 AM | $79.66 | Down $ -0.10 | $79.73 | $79.66 | 600 |
| 10:13 AM | $79.76 | Down $ -0.08 | $79.82 | $79.76 | 1,000 |
| 10:11 AM | $79.85 | Up $0.05 | $79.85 | $79.83 | 500 |
| 10:11 AM | $79.85 | Up $0.00 | $79.85 | $79.83 | 0 |
| 10:10 AM | $79.79 | Down $ -0.05 | $79.85 | $79.79 | 1,300 |
| 10:09 AM | $79.84 | Up $0.06 | $79.84 | $79.80 | 1,200 |
| 10:08 AM | $79.78 | Down $ -0.03 | $79.78 | $79.74 | 800 |
| 10:07 AM | $79.81 | Up $0.04 | $79.87 | $79.78 | 1,900 |
| 10:06 AM | $79.77 | Down $ -0.04 | $79.79 | $79.76 | 600 |
| 10:05 AM | $79.81 | Down $ -0.13 | $79.91 | $79.77 | 800 |
| 10:04 AM | $79.94 | Down $ -0.03 | $79.96 | $79.90 | 2,100 |
| 10:03 AM | $79.97 | Down $ -0.09 | $80.03 | $79.94 | 1,400 |
| 10:02 AM | $80.06 | Down $ -0.12 | $80.15 | $80.06 | 400 |
| 10:01 AM | $80.18 | Down $ -0.08 | $80.28 | $80.16 | 1,900 |
| 10:00 AM | $80.26 | Down $ -0.03 | $80.31 | $80.24 | 1,000 |
| 09:59 AM | $80.29 | Down $ -0.14 | $80.44 | $80.27 | 2,800 |
| 09:58 AM | $80.43 | Up $0.13 | $80.56 | $80.07 | 6,700 |
| 09:57 AM | $80.30 | Up $0.19 | $80.31 | $80.13 | 3,500 |
| 09:56 AM | $80.11 | Up $0.08 | $80.13 | $80.06 | 1,100 |
| 09:55 AM | $80.03 | Up $0.02 | $80.11 | $80.00 | 1,600 |
| 09:54 AM | $80.01 | Up $0.19 | $80.01 | $79.85 | 800 |
| 09:53 AM | $79.82 | Up $0.14 | $79.82 | $79.63 | 2,100 |
| 09:52 AM | $79.68 | Down $ -0.16 | $79.86 | $79.68 | 1,700 |
| 09:51 AM | $79.84 | Up $0.04 | $79.89 | $79.81 | 1,800 |
| 09:50 AM | $79.80 | Up $0.07 | $79.80 | $79.73 | 900 |
| 09:49 AM | $79.73 | Up $0.02 | $79.75 | $79.70 | 800 |
| 09:48 AM | $79.71 | Up $0.02 | $79.86 | $79.71 | 1,800 |
| 09:47 AM | $79.70 | Down $ -0.05 | $79.76 | $79.67 | 600 |
| 09:46 AM | $79.74 | Up $0.22 | $79.76 | $79.53 | 2,100 |
| 09:45 AM | $79.52 | Down $ -0.49 | $79.99 | $79.52 | 5,900 |
| 09:41 AM | $80.01 | Up $0.20 | $80.01 | $80.01 | 100 |
| 09:41 AM | $80.01 | Up $0.00 | $80.01 | $80.01 | 0 |
| 09:41 AM | $80.01 | Up $0.00 | $80.01 | $80.01 | 0 |
| 09:41 AM | $80.01 | Up $0.00 | $80.01 | $80.01 | 0 |
| 09:40 AM | $79.81 | Up $0.11 | $80.03 | $79.78 | 700 |
| 09:39 AM | $79.70 | Up $0.92 | $79.70 | $79.45 | 1,000 |
| 09:38 AM | $78.78 | Up $0.11 | $78.78 | $78.78 | 100 |
| 09:35 AM | $78.67 | Down $ -0.01 | $78.68 | $78.67 | 900 |
| 09:35 AM | $78.67 | Up $0.00 | $78.68 | $78.67 | 0 |
| 09:35 AM | $78.67 | Up $0.00 | $78.68 | $78.67 | 0 |
| 09:34 AM | $78.68 | Down $ -0.77 | $78.68 | $78.68 | 100 |
| 09:30 AM | $79.45 | Up $0.43 | $79.45 | $79.45 | 900 |
| 09:30 AM | $79.45 | Up $0.00 | $79.45 | $79.45 | 0 |
| 09:30 AM | $79.45 | Up $0.00 | $79.45 | $79.45 | 0 |
| 09:30 AM | $79.45 | Up $0.00 | $79.45 | $79.45 | 0 |
| Previous close | $79.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/01/2026 | $83.31 | $81.44 | $83.40 | $81.40 | 378,300 |
| 14/01/2026 | $79.02 | $79.70 | $79.74 | $78.46 | 329,800 |
| 13/01/2026 | $81.23 | $81.57 | $81.84 | $81.09 | 240,300 |
| 12/01/2026 | $80.63 | $79.33 | $81.14 | $79.20 | 334,600 |
| 09/01/2026 | $78.96 | $78.40 | $79.14 | $78.15 | 168,800 |
| 08/01/2026 | $76.26 | $76.75 | $76.77 | $75.68 | 423,600 |
| 07/01/2026 | $76.63 | $76.25 | $76.95 | $76.02 | 221,400 |
| 06/01/2026 | $76.28 | $75.38 | $76.82 | $75.24 | 357,200 |
| 05/01/2026 | $77.24 | $76.96 | $77.81 | $76.68 | 254,200 |
| 02/01/2026 | $75.26 | $75.45 | $75.45 | $74.98 | 175,500 |
| 31/12/2025 | $74.37 | $74.96 | $75.05 | $74.29 | 139,400 |
| 30/12/2025 | $74.40 | $74.99 | $75.13 | $74.39 | 171,700 |
| 29/12/2025 | $74.20 | $74.59 | $74.59 | $74.14 | 343,700 |
| 24/12/2025 | $74.42 | $74.57 | $74.78 | $74.27 | 33,700 |
| 23/12/2025 | $74.63 | $74.28 | $74.97 | $74.27 | 387,000 |
| 22/12/2025 | $74.55 | $75.36 | $75.48 | $74.38 | 437,200 |
| 19/12/2025 | $73.47 | $72.59 | $73.47 | $72.43 | 997,700 |
| 18/12/2025 | $72.26 | $72.58 | $72.68 | $72.16 | 268,200 |
| 17/12/2025 | $71.88 | $72.21 | $72.98 | $71.63 | 237,800 |
| 16/12/2025 | $75.13 | $75.41 | $75.69 | $75.11 | 240,000 |
| 15/12/2025 | $74.78 | $75.63 | $75.73 | $74.76 | 237,100 |
| 12/12/2025 | $75.16 | $74.87 | $76.18 | $74.84 | 271,700 |
| 11/12/2025 | $76.11 | $76.11 | $76.75 | $75.99 | 191,800 |
| 10/12/2025 | $75.89 | $76.39 | $76.39 | $75.34 | 319,200 |
| 09/12/2025 | $76.28 | $76.76 | $77.09 | $76.22 | 920,400 |
| 08/12/2025 | $77.15 | $75.59 | $77.23 | $75.53 | 430,200 |
| 05/12/2025 | $74.48 | $73.69 | $74.48 | $73.60 | 350,800 |
| 04/12/2025 | $73.79 | $74.32 | $74.52 | $73.23 | 463,800 |
| 03/12/2025 | $74.50 | $75.00 | $75.04 | $74.26 | 369,000 |
| 02/12/2025 | $73.14 | $74.06 | $74.23 | $73.00 | 135,700 |
Graphs are not available, please refer to the detailed table