Find a quote
LINAMAR CORP
96.20 Down -3.39 (-3.52 %)
Delayed : 2026/09/18 17:40:00
- Previous close $99.59
- Opening $97.10
- Today High $97.95
- Today Low $95.52
- Price Bid $95.70
- Price Ask $95.70
- 52 Weeks High $110.58
- 52 Weeks Low $70.00
- Size Bid 1
- Size Ask 1
- Volume 568,317
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $96.20 | Up $0.21 | $96.20 | $96.20 | 371,200 |
| 03:59 PM | $95.99 | Down $ -0.29 | $96.27 | $95.99 | 2,900 |
| 03:58 PM | $96.28 | Up $0.23 | $96.29 | $96.07 | 4,700 |
| 03:57 PM | $96.05 | Up $0.03 | $96.11 | $96.02 | 3,600 |
| 03:56 PM | $96.02 | Up $0.06 | $96.18 | $95.95 | 6,100 |
| 03:55 PM | $95.95 | Down $ -0.01 | $95.95 | $95.95 | 100 |
| 03:54 PM | $95.96 | Up $0.09 | $95.96 | $95.96 | 100 |
| 03:53 PM | $95.87 | Up $0.05 | $95.92 | $95.84 | 600 |
| 03:51 PM | $95.82 | Up $0.02 | $95.91 | $95.82 | 1,300 |
| 03:51 PM | $95.82 | Up $0.00 | $95.91 | $95.82 | 0 |
| 03:50 PM | $95.80 | Down $ -0.24 | $96.03 | $95.73 | 4,900 |
| 03:49 PM | $96.04 | Up $0.01 | $96.07 | $96.03 | 800 |
| 03:48 PM | $96.03 | Down $ -0.02 | $96.03 | $96.03 | 100 |
| 03:47 PM | $96.05 | Up $0.00 | $96.05 | $96.05 | 100 |
| 03:46 PM | $96.05 | Up $0.01 | $96.05 | $96.04 | 500 |
| 03:45 PM | $96.04 | Down $ -0.02 | $96.07 | $96.04 | 1,100 |
| 03:44 PM | $96.06 | Down $ -0.03 | $96.07 | $96.04 | 2,300 |
| 03:43 PM | $96.09 | Down $ -0.05 | $96.14 | $96.06 | 1,100 |
| 03:42 PM | $96.15 | Up $0.04 | $96.15 | $96.08 | 2,700 |
| 03:40 PM | $96.11 | Up $0.05 | $96.11 | $96.03 | 1,100 |
| 03:40 PM | $96.11 | Up $0.00 | $96.11 | $96.03 | 0 |
| 03:39 PM | $96.06 | Up $0.01 | $96.06 | $96.06 | 100 |
| 03:38 PM | $96.05 | Up $0.04 | $96.06 | $96.00 | 700 |
| 03:37 PM | $96.01 | Down $ -0.05 | $96.02 | $96.01 | 1,500 |
| 03:36 PM | $96.06 | Up $0.11 | $96.06 | $95.96 | 1,300 |
| 03:34 PM | $95.95 | Up $0.03 | $95.95 | $95.95 | 100 |
| 03:34 PM | $95.95 | Up $0.00 | $95.95 | $95.95 | 0 |
| 03:33 PM | $95.92 | Up $0.02 | $95.93 | $95.92 | 200 |
| 03:32 PM | $95.90 | Up $0.09 | $95.91 | $95.88 | 300 |
| 03:31 PM | $95.81 | Down $ -0.08 | $95.85 | $95.81 | 400 |
| 03:30 PM | $95.89 | Down $ -0.01 | $95.96 | $95.77 | 1,100 |
| 03:28 PM | $95.90 | Up $0.04 | $95.90 | $95.90 | 100 |
| 03:28 PM | $95.90 | Up $0.00 | $95.90 | $95.90 | 0 |
| 03:24 PM | $95.86 | Down $ -0.02 | $95.87 | $95.86 | 600 |
| 03:24 PM | $95.86 | Up $0.00 | $95.87 | $95.86 | 0 |
| 03:24 PM | $95.86 | Up $0.00 | $95.87 | $95.86 | 0 |
| 03:24 PM | $95.86 | Up $0.00 | $95.87 | $95.86 | 0 |
| 03:23 PM | $95.88 | Up $0.02 | $95.88 | $95.88 | 100 |
| 03:22 PM | $95.86 | Up $0.02 | $95.86 | $95.86 | 100 |
| 03:19 PM | $95.84 | Down $ -0.10 | $95.94 | $95.84 | 500 |
| 03:19 PM | $95.84 | Up $0.00 | $95.94 | $95.84 | 0 |
| 03:19 PM | $95.84 | Up $0.00 | $95.94 | $95.84 | 0 |
| 03:18 PM | $95.94 | Down $ -0.01 | $95.94 | $95.94 | 500 |
| 03:16 PM | $95.95 | Down $ -0.09 | $96.00 | $95.95 | 1,100 |
| 03:16 PM | $95.95 | Up $0.00 | $96.00 | $95.95 | 0 |
| 03:15 PM | $96.04 | Up $0.00 | $96.04 | $96.04 | 100 |
| 03:14 PM | $96.04 | Up $0.00 | $96.04 | $96.04 | 200 |
| 03:12 PM | $96.04 | Up $0.05 | $96.04 | $96.04 | 100 |
| 03:12 PM | $96.04 | Up $0.00 | $96.04 | $96.04 | 0 |
| 03:10 PM | $95.99 | Down $ -0.03 | $96.00 | $95.99 | 500 |
| 03:10 PM | $95.99 | Up $0.00 | $96.00 | $95.99 | 0 |
| 03:07 PM | $96.02 | Down $ -0.17 | $96.20 | $96.02 | 3,700 |
| 03:07 PM | $96.02 | Up $0.00 | $96.20 | $96.02 | 0 |
| 03:07 PM | $96.02 | Up $0.00 | $96.20 | $96.02 | 0 |
| 03:06 PM | $96.19 | Up $0.11 | $96.19 | $96.18 | 400 |
| 03:05 PM | $96.08 | Up $0.05 | $96.08 | $96.01 | 1,900 |
| 03:04 PM | $96.03 | Up $0.10 | $96.05 | $95.97 | 6,400 |
| 03:03 PM | $95.93 | Up $0.01 | $95.93 | $95.93 | 100 |
| 03:01 PM | $95.92 | Down $ -0.01 | $95.93 | $95.92 | 500 |
| 03:01 PM | $95.92 | Up $0.00 | $95.93 | $95.92 | 0 |
| 03:00 PM | $95.93 | Up $0.03 | $95.93 | $95.93 | 100 |
| 02:59 PM | $95.90 | Down $ -0.06 | $96.00 | $95.90 | 1,900 |
| 02:58 PM | $95.96 | Down $ -0.01 | $95.96 | $95.84 | 1,000 |
| 02:55 PM | $95.97 | Up $0.09 | $95.97 | $95.82 | 1,300 |
| 02:55 PM | $95.97 | Up $0.00 | $95.97 | $95.82 | 0 |
| 02:55 PM | $95.97 | Up $0.00 | $95.97 | $95.82 | 0 |
| 02:54 PM | $95.88 | Up $0.01 | $95.88 | $95.88 | 200 |
| 02:52 PM | $95.87 | Up $0.00 | $95.87 | $95.87 | 1,400 |
| 02:52 PM | $95.87 | Up $0.00 | $95.87 | $95.87 | 0 |
| 02:51 PM | $95.87 | Down $ -0.02 | $95.87 | $95.87 | 100 |
| 02:50 PM | $95.89 | Up $0.00 | $95.89 | $95.89 | 200 |
| 02:49 PM | $95.89 | Down $ -0.05 | $95.92 | $95.89 | 500 |
| 02:48 PM | $95.94 | Down $ -0.03 | $95.98 | $95.94 | 1,000 |
| 02:47 PM | $95.98 | Up $0.01 | $95.98 | $95.98 | 100 |
| 02:46 PM | $95.97 | Up $0.01 | $95.97 | $95.97 | 200 |
| 02:42 PM | $95.96 | Up $0.04 | $95.96 | $95.96 | 100 |
| 02:42 PM | $95.96 | Up $0.00 | $95.96 | $95.96 | 0 |
| 02:42 PM | $95.96 | Up $0.00 | $95.96 | $95.96 | 0 |
| 02:42 PM | $95.96 | Up $0.00 | $95.96 | $95.96 | 0 |
| 02:40 PM | $95.92 | Down $ -0.11 | $95.95 | $95.92 | 900 |
| 02:40 PM | $95.92 | Up $0.00 | $95.95 | $95.92 | 0 |
| 02:39 PM | $96.03 | Up $0.16 | $96.03 | $95.96 | 1,600 |
| 02:30 PM | $95.87 | Down $ -0.02 | $95.87 | $95.87 | 400 |
| 02:30 PM | $95.87 | Up $0.00 | $95.87 | $95.87 | 0 |
| 02:30 PM | $95.87 | Up $0.00 | $95.87 | $95.87 | 0 |
| 02:30 PM | $95.87 | Up $0.00 | $95.87 | $95.87 | 0 |
| 02:30 PM | $95.87 | Up $0.00 | $95.87 | $95.87 | 0 |
| 02:30 PM | $95.87 | Up $0.00 | $95.87 | $95.87 | 0 |
| 02:30 PM | $95.87 | Up $0.00 | $95.87 | $95.87 | 0 |
| 02:30 PM | $95.87 | Up $0.00 | $95.87 | $95.87 | 0 |
| 02:30 PM | $95.87 | Up $0.00 | $95.87 | $95.87 | 0 |
| 02:26 PM | $95.89 | Down $ -0.07 | $95.97 | $95.89 | 700 |
| 02:26 PM | $95.89 | Up $0.00 | $95.97 | $95.89 | 0 |
| 02:26 PM | $95.89 | Up $0.00 | $95.97 | $95.89 | 0 |
| 02:26 PM | $95.89 | Up $0.00 | $95.97 | $95.89 | 0 |
| 02:21 PM | $95.96 | Down $ -0.05 | $95.98 | $95.96 | 200 |
| 02:21 PM | $95.96 | Up $0.00 | $95.98 | $95.96 | 0 |
| 02:21 PM | $95.96 | Up $0.00 | $95.98 | $95.96 | 0 |
| 02:21 PM | $95.96 | Up $0.00 | $95.98 | $95.96 | 0 |
| 02:21 PM | $95.96 | Up $0.00 | $95.98 | $95.96 | 0 |
| 02:18 PM | $96.01 | Down $ -0.03 | $96.03 | $96.00 | 1,900 |
| 02:18 PM | $96.01 | Up $0.00 | $96.03 | $96.00 | 0 |
| 02:18 PM | $96.01 | Up $0.00 | $96.03 | $96.00 | 0 |
| 02:17 PM | $96.03 | Up $0.04 | $96.05 | $96.00 | 900 |
| 02:16 PM | $95.99 | Down $ -0.01 | $95.99 | $95.99 | 100 |
| 02:15 PM | $96.00 | Up $0.09 | $96.00 | $95.87 | 900 |
| 02:10 PM | $95.91 | Down $ -0.14 | $96.04 | $95.91 | 3,800 |
| 02:10 PM | $95.91 | Up $0.00 | $96.04 | $95.91 | 0 |
| 02:10 PM | $95.91 | Up $0.00 | $96.04 | $95.91 | 0 |
| 02:10 PM | $95.91 | Up $0.00 | $96.04 | $95.91 | 0 |
| 02:10 PM | $95.91 | Up $0.00 | $96.04 | $95.91 | 0 |
| 02:09 PM | $96.05 | Down $ -0.06 | $96.11 | $96.05 | 800 |
| 02:08 PM | $96.12 | Up $0.11 | $96.12 | $96.12 | 200 |
| 02:04 PM | $96.00 | Up $0.06 | $96.00 | $96.00 | 200 |
| 02:04 PM | $96.00 | Up $0.00 | $96.00 | $96.00 | 0 |
| 02:04 PM | $96.00 | Up $0.00 | $96.00 | $96.00 | 0 |
| 02:04 PM | $96.00 | Up $0.00 | $96.00 | $96.00 | 0 |
| 01:59 PM | $95.94 | Down $ -0.04 | $96.00 | $95.94 | 1,000 |
| 01:59 PM | $95.94 | Up $0.00 | $96.00 | $95.94 | 0 |
| 01:59 PM | $95.94 | Up $0.00 | $96.00 | $95.94 | 0 |
| 01:59 PM | $95.94 | Up $0.00 | $96.00 | $95.94 | 0 |
| 01:59 PM | $95.94 | Up $0.00 | $96.00 | $95.94 | 0 |
| 01:58 PM | $95.98 | Down $ -0.06 | $96.02 | $95.98 | 600 |
| 01:57 PM | $96.04 | Up $0.01 | $96.04 | $96.04 | 100 |
| 01:56 PM | $96.04 | Up $0.08 | $96.04 | $95.97 | 700 |
| 01:54 PM | $95.96 | Up $0.08 | $95.96 | $95.89 | 300 |
| 01:54 PM | $95.96 | Up $0.00 | $95.96 | $95.89 | 0 |
| 01:52 PM | $95.88 | Up $0.08 | $95.88 | $95.88 | 100 |
| 01:52 PM | $95.88 | Up $0.00 | $95.88 | $95.88 | 0 |
| 01:48 PM | $95.80 | Down $ -0.07 | $95.80 | $95.80 | 100 |
| 01:48 PM | $95.80 | Up $0.00 | $95.80 | $95.80 | 0 |
| 01:48 PM | $95.80 | Up $0.00 | $95.80 | $95.80 | 0 |
| 01:48 PM | $95.80 | Up $0.00 | $95.80 | $95.80 | 0 |
| 01:46 PM | $95.87 | Up $0.00 | $95.87 | $95.86 | 400 |
| 01:46 PM | $95.87 | Up $0.00 | $95.87 | $95.86 | 0 |
| 01:45 PM | $95.87 | Up $0.17 | $95.87 | $95.82 | 600 |
| 01:44 PM | $95.70 | Down $ -0.07 | $95.86 | $95.70 | 500 |
| 01:43 PM | $95.77 | Down $ -0.23 | $95.94 | $95.52 | 2,600 |
| 01:40 PM | $96.00 | Down $ -0.15 | $96.16 | $95.99 | 1,600 |
| 01:40 PM | $96.00 | Up $0.00 | $96.16 | $95.99 | 0 |
| 01:40 PM | $96.00 | Up $0.00 | $96.16 | $95.99 | 0 |
| 01:39 PM | $96.15 | Up $0.06 | $96.15 | $96.12 | 1,300 |
| 01:38 PM | $96.10 | Up $0.03 | $96.10 | $96.10 | 100 |
| 01:36 PM | $96.06 | Up $0.04 | $96.06 | $96.06 | 100 |
| 01:36 PM | $96.06 | Up $0.00 | $96.06 | $96.06 | 0 |
| 01:34 PM | $96.02 | Down $ -0.01 | $96.02 | $96.02 | 100 |
| 01:34 PM | $96.02 | Up $0.00 | $96.02 | $96.02 | 0 |
| 01:33 PM | $96.03 | Up $0.00 | $96.03 | $96.03 | 100 |
| 01:32 PM | $96.03 | Down $ -0.11 | $96.15 | $96.03 | 1,500 |
| 01:28 PM | $96.15 | Up $0.02 | $96.15 | $96.14 | 500 |
| 01:28 PM | $96.15 | Up $0.00 | $96.15 | $96.14 | 0 |
| 01:28 PM | $96.15 | Up $0.00 | $96.15 | $96.14 | 0 |
| 01:28 PM | $96.15 | Up $0.00 | $96.15 | $96.14 | 0 |
| 01:26 PM | $96.12 | Up $0.00 | $96.12 | $96.12 | 100 |
| 01:26 PM | $96.12 | Up $0.00 | $96.12 | $96.12 | 0 |
| 01:23 PM | $96.12 | Up $0.08 | $96.12 | $96.12 | 100 |
| 01:23 PM | $96.12 | Up $0.00 | $96.12 | $96.12 | 0 |
| 01:23 PM | $96.12 | Up $0.00 | $96.12 | $96.12 | 0 |
| 01:22 PM | $96.04 | Up $0.02 | $96.06 | $96.02 | 1,600 |
| 01:20 PM | $96.02 | Up $0.04 | $96.03 | $95.99 | 500 |
| 01:20 PM | $96.02 | Up $0.00 | $96.03 | $95.99 | 0 |
| 01:18 PM | $95.98 | Down $ -0.01 | $96.04 | $95.98 | 600 |
| 01:18 PM | $95.98 | Up $0.00 | $96.04 | $95.98 | 0 |
| 01:17 PM | $95.99 | Up $0.06 | $95.99 | $95.99 | 200 |
| 01:16 PM | $95.93 | Up $0.00 | $96.06 | $95.92 | 2,900 |
| 01:11 PM | $95.93 | Down $ -0.09 | $95.93 | $95.93 | 100 |
| 01:11 PM | $95.93 | Up $0.00 | $95.93 | $95.93 | 0 |
| 01:11 PM | $95.93 | Up $0.00 | $95.93 | $95.93 | 0 |
| 01:11 PM | $95.93 | Up $0.00 | $95.93 | $95.93 | 0 |
| 01:11 PM | $95.93 | Up $0.00 | $95.93 | $95.93 | 0 |
| 01:03 PM | $96.02 | Down $ -0.03 | $96.02 | $95.98 | 200 |
| 01:03 PM | $96.02 | Up $0.00 | $96.02 | $95.98 | 0 |
| 01:03 PM | $96.02 | Up $0.00 | $96.02 | $95.98 | 0 |
| 01:03 PM | $96.02 | Up $0.00 | $96.02 | $95.98 | 0 |
| 01:03 PM | $96.02 | Up $0.00 | $96.02 | $95.98 | 0 |
| 01:03 PM | $96.02 | Up $0.00 | $96.02 | $95.98 | 0 |
| 01:03 PM | $96.02 | Up $0.00 | $96.02 | $95.98 | 0 |
| 01:03 PM | $96.02 | Up $0.00 | $96.02 | $95.98 | 0 |
| 01:02 PM | $96.05 | Up $0.11 | $96.05 | $96.05 | 100 |
| 01:00 PM | $95.94 | Down $ -0.02 | $95.94 | $95.94 | 200 |
| 01:00 PM | $95.94 | Up $0.00 | $95.94 | $95.94 | 0 |
| 12:59 PM | $95.96 | Up $0.03 | $95.96 | $95.91 | 1,200 |
| 12:58 PM | $95.93 | Up $0.14 | $95.93 | $95.93 | 200 |
| 12:57 PM | $95.79 | Down $ -0.08 | $95.82 | $95.79 | 400 |
| 12:55 PM | $95.87 | Down $ -0.07 | $96.02 | $95.87 | 900 |
| 12:55 PM | $95.87 | Up $0.00 | $96.02 | $95.87 | 0 |
| 12:50 PM | $95.94 | Up $0.02 | $95.94 | $95.94 | 100 |
| 12:50 PM | $95.94 | Up $0.00 | $95.94 | $95.94 | 0 |
| 12:50 PM | $95.94 | Up $0.00 | $95.94 | $95.94 | 0 |
| 12:50 PM | $95.94 | Up $0.00 | $95.94 | $95.94 | 0 |
| 12:50 PM | $95.94 | Up $0.00 | $95.94 | $95.94 | 0 |
| 12:49 PM | $95.92 | Down $ -0.03 | $95.92 | $95.92 | 300 |
| 12:47 PM | $95.95 | Down $ -0.09 | $96.02 | $95.95 | 1,700 |
| 12:47 PM | $95.95 | Up $0.00 | $96.02 | $95.95 | 0 |
| 12:46 PM | $96.04 | Up $0.08 | $96.04 | $96.04 | 100 |
| 12:39 PM | $95.96 | Up $0.12 | $95.97 | $95.96 | 700 |
| 12:39 PM | $95.96 | Up $0.00 | $95.97 | $95.96 | 0 |
| 12:39 PM | $95.96 | Up $0.00 | $95.97 | $95.96 | 0 |
| 12:39 PM | $95.96 | Up $0.00 | $95.97 | $95.96 | 0 |
| 12:39 PM | $95.96 | Up $0.00 | $95.97 | $95.96 | 0 |
| 12:39 PM | $95.96 | Up $0.00 | $95.97 | $95.96 | 0 |
| 12:39 PM | $95.96 | Up $0.00 | $95.97 | $95.96 | 0 |
| 12:37 PM | $95.84 | Down $ -0.01 | $95.84 | $95.84 | 200 |
| 12:37 PM | $95.84 | Up $0.00 | $95.84 | $95.84 | 0 |
| 12:36 PM | $95.85 | Up $0.05 | $95.86 | $95.85 | 500 |
| 12:34 PM | $95.80 | Down $ -0.02 | $95.80 | $95.80 | 200 |
| 12:34 PM | $95.80 | Up $0.00 | $95.80 | $95.80 | 0 |
| 12:31 PM | $95.82 | Down $ -0.06 | $95.87 | $95.82 | 400 |
| 12:31 PM | $95.82 | Up $0.00 | $95.87 | $95.82 | 0 |
| 12:31 PM | $95.82 | Up $0.00 | $95.87 | $95.82 | 0 |
| 12:28 PM | $95.88 | Up $0.13 | $95.90 | $95.79 | 700 |
| 12:28 PM | $95.88 | Up $0.00 | $95.90 | $95.79 | 0 |
| 12:28 PM | $95.88 | Up $0.00 | $95.90 | $95.79 | 0 |
| 12:25 PM | $95.75 | Down $ -0.09 | $95.75 | $95.73 | 200 |
| 12:25 PM | $95.75 | Up $0.00 | $95.75 | $95.73 | 0 |
| 12:25 PM | $95.75 | Up $0.00 | $95.75 | $95.73 | 0 |
| 12:24 PM | $95.84 | Down $ -0.11 | $95.90 | $95.84 | 1,300 |
| 12:22 PM | $95.95 | Up $0.03 | $95.98 | $95.95 | 200 |
| 12:22 PM | $95.95 | Up $0.00 | $95.98 | $95.95 | 0 |
| 12:21 PM | $95.92 | Up $0.11 | $95.92 | $95.78 | 1,000 |
| 12:17 PM | $95.81 | Up $0.17 | $95.81 | $95.80 | 500 |
| 12:17 PM | $95.81 | Up $0.00 | $95.81 | $95.80 | 0 |
| 12:17 PM | $95.81 | Up $0.00 | $95.81 | $95.80 | 0 |
| 12:17 PM | $95.81 | Up $0.00 | $95.81 | $95.80 | 0 |
| 12:14 PM | $95.64 | Up $0.00 | $95.64 | $95.64 | 100 |
| 12:14 PM | $95.64 | Up $0.00 | $95.64 | $95.64 | 0 |
| 12:14 PM | $95.64 | Up $0.00 | $95.64 | $95.64 | 0 |
| 12:13 PM | $95.64 | Down $ -0.03 | $95.64 | $95.64 | 300 |
| 12:12 PM | $95.67 | Up $0.01 | $95.67 | $95.67 | 100 |
| 12:11 PM | $95.66 | Up $0.02 | $95.66 | $95.66 | 300 |
| 12:09 PM | $95.64 | Down $ -0.11 | $95.67 | $95.64 | 800 |
| 12:09 PM | $95.64 | Up $0.00 | $95.67 | $95.64 | 0 |
| 12:07 PM | $95.75 | Down $ -0.13 | $95.81 | $95.75 | 200 |
| 12:07 PM | $95.75 | Up $0.00 | $95.81 | $95.75 | 0 |
| 12:06 PM | $95.88 | Down $ -0.06 | $96.06 | $95.88 | 700 |
| 12:05 PM | $95.94 | Down $ -0.03 | $95.94 | $95.94 | 100 |
| 12:02 PM | $95.97 | Up $0.00 | $95.97 | $95.97 | 300 |
| 12:02 PM | $95.97 | Up $0.00 | $95.97 | $95.97 | 0 |
| 12:02 PM | $95.97 | Up $0.00 | $95.97 | $95.97 | 0 |
| 12:01 PM | $95.97 | Up $0.22 | $95.97 | $95.91 | 200 |
| 11:56 AM | $95.75 | Down $ -0.15 | $95.85 | $95.75 | 600 |
| 11:56 AM | $95.75 | Up $0.00 | $95.85 | $95.75 | 0 |
| 11:56 AM | $95.75 | Up $0.00 | $95.85 | $95.75 | 0 |
| 11:56 AM | $95.75 | Up $0.00 | $95.85 | $95.75 | 0 |
| 11:56 AM | $95.75 | Up $0.00 | $95.85 | $95.75 | 0 |
| 11:55 AM | $95.90 | Up $0.12 | $95.90 | $95.73 | 700 |
| 11:54 AM | $95.78 | Down $ -0.06 | $95.78 | $95.78 | 200 |
| 11:50 AM | $95.84 | Down $ -0.12 | $95.84 | $95.83 | 500 |
| 11:50 AM | $95.84 | Up $0.00 | $95.84 | $95.83 | 0 |
| 11:50 AM | $95.84 | Up $0.00 | $95.84 | $95.83 | 0 |
| 11:50 AM | $95.84 | Up $0.00 | $95.84 | $95.83 | 0 |
| 11:49 AM | $95.96 | Down $ -0.23 | $96.11 | $95.96 | 800 |
| 11:42 AM | $96.19 | Down $ -0.23 | $96.42 | $96.13 | 2,900 |
| 11:42 AM | $96.19 | Up $0.00 | $96.42 | $96.13 | 0 |
| 11:42 AM | $96.19 | Up $0.00 | $96.42 | $96.13 | 0 |
| 11:42 AM | $96.19 | Up $0.00 | $96.42 | $96.13 | 0 |
| 11:42 AM | $96.19 | Up $0.00 | $96.42 | $96.13 | 0 |
| 11:42 AM | $96.19 | Up $0.00 | $96.42 | $96.13 | 0 |
| 11:42 AM | $96.19 | Up $0.00 | $96.42 | $96.13 | 0 |
| 11:39 AM | $96.42 | Up $0.10 | $96.42 | $96.40 | 500 |
| 11:39 AM | $96.42 | Up $0.00 | $96.42 | $96.40 | 0 |
| 11:39 AM | $96.42 | Up $0.00 | $96.42 | $96.40 | 0 |
| 11:36 AM | $96.32 | Up $0.03 | $96.42 | $96.32 | 1,600 |
| 11:36 AM | $96.32 | Up $0.00 | $96.42 | $96.32 | 0 |
| 11:36 AM | $96.32 | Up $0.00 | $96.42 | $96.32 | 0 |
| 11:35 AM | $96.29 | Up $0.24 | $96.32 | $96.14 | 700 |
| 11:34 AM | $96.05 | Up $0.04 | $96.05 | $95.93 | 900 |
| 11:33 AM | $96.01 | Up $0.02 | $96.01 | $96.01 | 100 |
| 11:32 AM | $95.99 | Up $0.06 | $95.99 | $95.99 | 100 |
| 11:31 AM | $95.93 | Down $ -0.09 | $95.96 | $95.93 | 400 |
| 11:30 AM | $96.02 | Up $0.18 | $96.02 | $96.01 | 300 |
| 11:28 AM | $95.84 | Down $ -0.24 | $96.02 | $95.84 | 2,100 |
| 11:28 AM | $95.84 | Up $0.00 | $96.02 | $95.84 | 0 |
| 11:27 AM | $96.08 | Up $0.06 | $96.20 | $95.74 | 2,900 |
| 11:26 AM | $96.02 | Down $ -0.23 | $96.22 | $96.00 | 2,100 |
| 11:24 AM | $96.25 | Down $ -0.11 | $96.30 | $96.25 | 300 |
| 11:24 AM | $96.25 | Up $0.00 | $96.30 | $96.25 | 0 |
| 11:23 AM | $96.36 | Down $ -0.09 | $96.36 | $96.36 | 100 |
| 11:21 AM | $96.45 | Down $ -0.02 | $96.45 | $96.45 | 200 |
| 11:21 AM | $96.45 | Up $0.00 | $96.45 | $96.45 | 0 |
| 11:19 AM | $96.47 | Down $ -0.07 | $96.52 | $96.47 | 500 |
| 11:19 AM | $96.47 | Up $0.00 | $96.52 | $96.47 | 0 |
| 11:17 AM | $96.54 | Down $ -0.06 | $96.60 | $96.54 | 900 |
| 11:17 AM | $96.54 | Up $0.00 | $96.60 | $96.54 | 0 |
| 11:12 AM | $96.60 | Up $0.07 | $96.60 | $96.54 | 600 |
| 11:12 AM | $96.60 | Up $0.00 | $96.60 | $96.54 | 0 |
| 11:12 AM | $96.60 | Up $0.00 | $96.60 | $96.54 | 0 |
| 11:12 AM | $96.60 | Up $0.00 | $96.60 | $96.54 | 0 |
| 11:12 AM | $96.60 | Up $0.00 | $96.60 | $96.54 | 0 |
| 11:08 AM | $96.53 | Down $0.00 | $96.53 | $96.45 | 1,100 |
| 11:08 AM | $96.53 | Up $0.00 | $96.53 | $96.45 | 0 |
| 11:08 AM | $96.53 | Up $0.00 | $96.53 | $96.45 | 0 |
| 11:08 AM | $96.53 | Up $0.00 | $96.53 | $96.45 | 0 |
| 11:05 AM | $96.53 | Up $0.18 | $96.53 | $96.44 | 500 |
| 11:05 AM | $96.53 | Up $0.00 | $96.53 | $96.44 | 0 |
| 11:05 AM | $96.53 | Up $0.00 | $96.53 | $96.44 | 0 |
| 11:03 AM | $96.35 | Up $0.02 | $96.35 | $96.35 | 100 |
| 11:03 AM | $96.35 | Up $0.00 | $96.35 | $96.35 | 0 |
| 10:54 AM | $96.33 | Up $0.08 | $96.34 | $96.33 | 300 |
| 10:54 AM | $96.33 | Up $0.00 | $96.34 | $96.33 | 0 |
| 10:54 AM | $96.33 | Up $0.00 | $96.34 | $96.33 | 0 |
| 10:54 AM | $96.33 | Up $0.00 | $96.34 | $96.33 | 0 |
| 10:54 AM | $96.33 | Up $0.00 | $96.34 | $96.33 | 0 |
| 10:54 AM | $96.33 | Up $0.00 | $96.34 | $96.33 | 0 |
| 10:54 AM | $96.33 | Up $0.00 | $96.34 | $96.33 | 0 |
| 10:54 AM | $96.33 | Up $0.00 | $96.34 | $96.33 | 0 |
| 10:54 AM | $96.33 | Up $0.00 | $96.34 | $96.33 | 0 |
| 10:52 AM | $96.25 | Up $0.09 | $96.25 | $96.25 | 300 |
| 10:52 AM | $96.25 | Up $0.00 | $96.25 | $96.25 | 0 |
| 10:51 AM | $96.16 | Up $0.10 | $96.16 | $96.15 | 300 |
| 10:50 AM | $96.06 | Up $0.03 | $96.06 | $96.06 | 600 |
| 10:48 AM | $96.03 | Up $0.18 | $96.03 | $95.95 | 900 |
| 10:48 AM | $96.03 | Up $0.00 | $96.03 | $95.95 | 0 |
| 10:45 AM | $95.85 | Down $ -0.01 | $95.86 | $95.85 | 200 |
| 10:45 AM | $95.85 | Up $0.00 | $95.86 | $95.85 | 0 |
| 10:45 AM | $95.85 | Up $0.00 | $95.86 | $95.85 | 0 |
| 10:44 AM | $95.86 | Down $ -0.01 | $95.86 | $95.80 | 1,400 |
| 10:42 AM | $95.87 | Down $ -0.11 | $95.87 | $95.87 | 100 |
| 10:42 AM | $95.87 | Up $0.00 | $95.87 | $95.87 | 0 |
| 10:41 AM | $95.98 | Down $ -0.09 | $96.01 | $95.83 | 3,200 |
| 10:37 AM | $96.07 | Down $ -0.10 | $96.07 | $96.07 | 100 |
| 10:37 AM | $96.07 | Up $0.00 | $96.07 | $96.07 | 0 |
| 10:37 AM | $96.07 | Up $0.00 | $96.07 | $96.07 | 0 |
| 10:37 AM | $96.07 | Up $0.00 | $96.07 | $96.07 | 0 |
| 10:34 AM | $96.17 | Down $ -0.09 | $96.17 | $96.17 | 100 |
| 10:34 AM | $96.17 | Up $0.00 | $96.17 | $96.17 | 0 |
| 10:34 AM | $96.17 | Up $0.00 | $96.17 | $96.17 | 0 |
| 10:33 AM | $96.26 | Down $ -0.15 | $96.33 | $96.25 | 600 |
| 10:31 AM | $96.41 | Down $ -0.07 | $96.41 | $96.41 | 200 |
| 10:31 AM | $96.41 | Up $0.00 | $96.41 | $96.41 | 0 |
| 10:30 AM | $96.48 | Down $ -0.02 | $96.48 | $96.48 | 200 |
| 10:27 AM | $96.50 | Up $0.09 | $96.50 | $96.50 | 200 |
| 10:27 AM | $96.50 | Up $0.00 | $96.50 | $96.50 | 0 |
| 10:27 AM | $96.50 | Up $0.00 | $96.50 | $96.50 | 0 |
| 10:26 AM | $96.41 | Down $ -0.22 | $96.54 | $96.41 | 300 |
| 10:24 AM | $96.63 | Down $ -0.15 | $96.72 | $96.63 | 400 |
| 10:24 AM | $96.63 | Up $0.00 | $96.72 | $96.63 | 0 |
| 10:21 AM | $96.78 | Up $0.04 | $96.78 | $96.77 | 400 |
| 10:21 AM | $96.78 | Up $0.00 | $96.78 | $96.77 | 0 |
| 10:21 AM | $96.78 | Up $0.00 | $96.78 | $96.77 | 0 |
| 10:20 AM | $96.74 | Up $0.09 | $96.74 | $96.73 | 300 |
| 10:19 AM | $96.65 | Up $0.17 | $96.65 | $96.56 | 500 |
| 10:16 AM | $96.48 | Down $ -0.13 | $96.52 | $96.48 | 900 |
| 10:16 AM | $96.48 | Up $0.00 | $96.52 | $96.48 | 0 |
| 10:16 AM | $96.48 | Up $0.00 | $96.52 | $96.48 | 0 |
| 10:14 AM | $96.61 | Down $ -0.25 | $96.86 | $96.61 | 900 |
| 10:14 AM | $96.61 | Up $0.00 | $96.86 | $96.61 | 0 |
| 10:11 AM | $96.86 | Up $0.07 | $96.87 | $96.86 | 300 |
| 10:11 AM | $96.86 | Up $0.00 | $96.87 | $96.86 | 0 |
| 10:11 AM | $96.86 | Up $0.00 | $96.87 | $96.86 | 0 |
| 10:10 AM | $96.79 | Up $0.21 | $96.79 | $96.67 | 200 |
| 10:08 AM | $96.58 | Up $0.27 | $96.59 | $96.43 | 800 |
| 10:08 AM | $96.58 | Up $0.00 | $96.59 | $96.43 | 0 |
| 10:05 AM | $96.31 | Down $ -0.10 | $96.40 | $96.31 | 700 |
| 10:05 AM | $96.31 | Up $0.00 | $96.40 | $96.31 | 0 |
| 10:05 AM | $96.31 | Up $0.00 | $96.40 | $96.31 | 0 |
| 10:04 AM | $96.41 | Up $0.08 | $96.41 | $96.41 | 100 |
| 10:03 AM | $96.33 | Up $0.17 | $96.43 | $96.24 | 800 |
| 10:02 AM | $96.16 | Down $ -0.09 | $96.16 | $96.16 | 100 |
| 10:01 AM | $96.25 | Down $ -0.09 | $96.30 | $96.25 | 300 |
| 10:00 AM | $96.34 | Down $ -0.03 | $96.34 | $96.34 | 200 |
| 09:59 AM | $96.37 | Down $ -0.15 | $96.47 | $96.37 | 600 |
| 09:58 AM | $96.52 | Down $ -0.08 | $96.53 | $96.52 | 300 |
| 09:57 AM | $96.60 | Up $0.37 | $96.60 | $96.30 | 1,300 |
| 09:56 AM | $96.23 | Down $ -0.24 | $96.38 | $96.23 | 1,200 |
| 09:54 AM | $96.47 | Down $ -0.09 | $96.47 | $96.47 | 100 |
| 09:54 AM | $96.47 | Up $0.00 | $96.47 | $96.47 | 0 |
| 09:53 AM | $96.56 | Down $ -0.26 | $96.63 | $96.56 | 400 |
| 09:52 AM | $96.82 | Up $0.00 | $96.82 | $96.82 | 400 |
| 09:51 AM | $96.82 | Up $0.00 | $96.82 | $96.81 | 600 |
| 09:50 AM | $96.82 | Up $0.00 | $96.82 | $96.65 | 1,600 |
| 09:49 AM | $96.82 | Up $0.18 | $96.89 | $96.55 | 4,900 |
| 09:48 AM | $96.64 | Down $ -0.05 | $96.65 | $96.42 | 5,200 |
| 09:47 AM | $96.69 | Down $ -0.12 | $96.81 | $96.54 | 1,300 |
| 09:46 AM | $96.81 | Up $0.09 | $96.81 | $96.50 | 2,000 |
| 09:45 AM | $96.72 | Down $ -0.78 | $97.41 | $96.72 | 1,900 |
| 09:44 AM | $97.50 | Up $0.04 | $97.50 | $97.50 | 100 |
| 09:43 AM | $97.46 | Up $0.19 | $97.46 | $97.46 | 100 |
| 09:42 AM | $97.27 | Up $0.38 | $97.27 | $96.81 | 400 |
| 09:41 AM | $96.89 | Up $0.00 | $96.90 | $96.89 | 300 |
| 09:40 AM | $96.89 | Down $ -0.36 | $97.11 | $96.66 | 8,000 |
| 09:39 AM | $97.25 | Up $0.16 | $97.25 | $97.24 | 1,000 |
| 09:38 AM | $97.09 | Up $0.50 | $97.10 | $96.75 | 500 |
| 09:33 AM | $96.59 | Up $0.57 | $96.59 | $96.25 | 400 |
| 09:33 AM | $96.59 | Up $0.00 | $96.59 | $96.25 | 0 |
| 09:33 AM | $96.59 | Up $0.00 | $96.59 | $96.25 | 0 |
| 09:33 AM | $96.59 | Up $0.00 | $96.59 | $96.25 | 0 |
| 09:33 AM | $96.59 | Up $0.00 | $96.59 | $96.25 | 0 |
| 09:32 AM | $96.02 | Down $ -1.08 | $96.45 | $96.01 | 2,200 |
| 09:31 AM | $97.10 | Down $ -0.84 | $97.48 | $96.95 | 2,300 |
| 09:30 AM | $97.94 | Down $ -1.65 | $97.95 | $97.09 | 4,600 |
| Previous close | $99.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/09/2026 | $96.20 | $95.91 | $96.29 | $95.52 | 481,400 |
| 17/09/2026 | $99.59 | $100.18 | $100.44 | $99.23 | 91,000 |
| 16/09/2026 | $98.72 | $99.29 | $99.62 | $98.51 | 126,200 |
| 15/09/2026 | $97.93 | $97.72 | $98.41 | $97.04 | 59,400 |
| 14/09/2026 | $98.36 | $99.09 | $99.35 | $98.09 | 61,700 |
| 11/09/2026 | $99.96 | $99.96 | $100.29 | $99.65 | 74,800 |
| 10/09/2026 | $98.25 | $98.08 | $98.79 | $97.98 | 103,300 |
| 09/09/2026 | $98.64 | $98.83 | $98.93 | $98.21 | 126,100 |
| 08/09/2026 | $99.73 | $99.87 | $100.03 | $99.28 | 75,000 |
| 04/09/2026 | $102.93 | $102.79 | $103.17 | $102.12 | 72,800 |
| 03/09/2026 | $100.19 | $99.61 | $100.24 | $99.41 | 104,700 |
| 02/09/2026 | $99.07 | $98.92 | $99.82 | $98.70 | 132,400 |
| 01/09/2026 | $96.35 | $97.40 | $97.54 | $95.77 | 81,400 |
| 31/08/2026 | $98.74 | $98.56 | $98.84 | $98.11 | 96,300 |
| 28/08/2026 | $99.06 | $98.15 | $99.33 | $97.81 | 116,400 |
| 27/08/2026 | $98.38 | $98.56 | $99.30 | $97.95 | 175,100 |
| 26/08/2026 | $96.89 | $96.36 | $97.51 | $96.20 | 90,800 |
| 25/08/2026 | $98.28 | $98.80 | $99.16 | $97.76 | 108,300 |
| 24/08/2026 | $99.62 | $101.97 | $102.34 | $98.83 | 135,900 |
| 21/08/2026 | $109.00 | $107.02 | $110.58 | $106.93 | 364,700 |
| 20/08/2026 | $104.60 | $103.49 | $104.93 | $103.32 | 98,800 |
| 19/08/2026 | $105.00 | $106.00 | $106.52 | $104.70 | 86,200 |
| 18/08/2026 | $105.41 | $106.31 | $106.46 | $104.99 | 121,400 |
| 17/08/2026 | $106.54 | $106.61 | $106.96 | $105.54 | 118,200 |
| 14/08/2026 | $105.87 | $104.39 | $105.87 | $104.39 | 93,500 |
| 13/08/2026 | $104.03 | $105.00 | $105.18 | $103.57 | 235,100 |
| 12/08/2026 | $107.07 | $107.24 | $107.43 | $106.08 | 120,400 |
| 11/08/2026 | $105.82 | $105.47 | $105.95 | $105.04 | 118,800 |
| 10/08/2026 | $105.38 | $106.62 | $106.62 | $105.23 | 85,100 |
| 07/08/2026 | $105.66 | $105.46 | $105.83 | $105.06 | 34,600 |
Graphs are not available, please refer to the detailed table