Find a quote
MAGNA INTERNATIONAL INC
68.57 Up 2.31 (3.37 %)
Delayed : 2025/11/04 14:53:37
- Previous close $66.26
- Opening $67.76
- Today High $69.30
- Today Low $67.76
- Price Bid $68.53
- Price Ask $68.53
- 52 Weeks High $69.72
- 52 Weeks Low $43.25
- Size Bid 5
- Size Ask 7
- Volume 415,855
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:53 PM | $68.57 | Down $ -0.09 | $68.62 | $68.57 | 1,100 |
| 02:52 PM | $68.66 | Up $0.07 | $68.66 | $68.57 | 3,500 |
| 02:51 PM | $68.59 | Down $ -0.13 | $68.72 | $68.59 | 2,300 |
| 02:50 PM | $68.72 | Up $0.00 | $68.72 | $68.72 | 300 |
| 02:49 PM | $68.72 | Down $ -0.03 | $68.75 | $68.72 | 1,600 |
| 02:48 PM | $68.75 | Up $0.00 | $68.75 | $68.75 | 200 |
| 02:47 PM | $68.75 | Down $ -0.05 | $68.81 | $68.75 | 1,500 |
| 02:46 PM | $68.80 | Up $0.02 | $68.80 | $68.80 | 400 |
| 02:45 PM | $68.78 | Up $0.03 | $68.78 | $68.75 | 2,000 |
| 02:44 PM | $68.75 | Up $0.02 | $68.78 | $68.75 | 1,600 |
| 02:43 PM | $68.73 | Down $ -0.01 | $68.73 | $68.73 | 500 |
| 02:42 PM | $68.74 | Up $0.00 | $68.76 | $68.74 | 1,000 |
| 02:41 PM | $68.74 | Down $ -0.01 | $68.75 | $68.74 | 400 |
| 02:40 PM | $68.75 | Up $0.08 | $68.76 | $68.70 | 2,000 |
| 02:39 PM | $68.67 | Down $ -0.01 | $68.67 | $68.67 | 300 |
| 02:38 PM | $68.68 | Down $ -0.05 | $68.72 | $68.68 | 1,000 |
| 02:37 PM | $68.73 | Up $0.00 | $68.75 | $68.70 | 1,300 |
| 02:36 PM | $68.73 | Up $0.00 | $68.75 | $68.72 | 1,800 |
| 02:35 PM | $68.73 | Up $0.00 | $68.75 | $68.73 | 500 |
| 02:34 PM | $68.73 | Up $0.01 | $68.75 | $68.70 | 1,400 |
| 02:33 PM | $68.72 | Up $0.02 | $68.72 | $68.69 | 900 |
| 02:32 PM | $68.70 | Up $0.00 | $68.74 | $68.70 | 1,400 |
| 02:31 PM | $68.70 | Down $ -0.03 | $68.72 | $68.70 | 1,400 |
| 02:30 PM | $68.73 | Down $ -0.04 | $68.75 | $68.70 | 1,400 |
| 02:29 PM | $68.77 | Up $0.05 | $68.77 | $68.74 | 1,000 |
| 02:28 PM | $68.72 | Down $ -0.06 | $68.79 | $68.72 | 2,400 |
| 02:27 PM | $68.78 | Down $ -0.02 | $68.80 | $68.77 | 1,200 |
| 02:26 PM | $68.80 | Down $ -0.03 | $68.80 | $68.80 | 200 |
| 02:25 PM | $68.83 | Up $0.07 | $68.83 | $68.82 | 400 |
| 02:24 PM | $68.76 | Down $ -0.03 | $68.83 | $68.76 | 3,900 |
| 02:23 PM | $68.79 | Up $0.05 | $68.79 | $68.79 | 300 |
| 02:22 PM | $68.74 | Up $0.06 | $68.74 | $68.70 | 500 |
| 02:21 PM | $68.68 | Down $ -0.07 | $68.77 | $68.66 | 3,500 |
| 02:20 PM | $68.75 | Up $0.03 | $68.76 | $68.74 | 500 |
| 02:19 PM | $68.72 | Up $0.03 | $68.73 | $68.69 | 4,000 |
| 02:18 PM | $68.69 | Up $0.06 | $68.69 | $68.64 | 900 |
| 02:17 PM | $68.63 | Up $0.05 | $68.63 | $68.63 | 200 |
| 02:16 PM | $68.58 | Up $0.06 | $68.59 | $68.54 | 700 |
| 02:15 PM | $68.52 | Up $0.04 | $68.52 | $68.49 | 1,400 |
| 02:14 PM | $68.48 | Up $0.05 | $68.48 | $68.47 | 300 |
| 02:13 PM | $68.43 | Up $0.02 | $68.44 | $68.43 | 500 |
| 02:12 PM | $68.41 | Up $0.13 | $68.42 | $68.31 | 1,100 |
| 02:11 PM | $68.28 | Down $ -0.01 | $68.28 | $68.28 | 100 |
| 02:10 PM | $68.29 | Up $0.03 | $68.30 | $68.25 | 1,500 |
| 02:09 PM | $68.26 | Down $ -0.03 | $68.29 | $68.26 | 500 |
| 02:08 PM | $68.29 | Up $0.01 | $68.29 | $68.27 | 1,000 |
| 02:07 PM | $68.28 | Down $ -0.05 | $68.30 | $68.28 | 300 |
| 02:06 PM | $68.33 | Up $0.04 | $68.33 | $68.32 | 400 |
| 02:05 PM | $68.29 | Down $ -0.08 | $68.38 | $68.28 | 3,700 |
| 02:04 PM | $68.37 | Up $0.02 | $68.37 | $68.36 | 1,200 |
| 02:03 PM | $68.35 | Down $ -0.01 | $68.35 | $68.32 | 900 |
| 02:02 PM | $68.36 | Up $0.04 | $68.36 | $68.35 | 800 |
| 02:00 PM | $68.32 | Down $ -0.01 | $68.32 | $68.32 | 500 |
| 02:00 PM | $68.32 | Up $0.00 | $68.32 | $68.32 | 0 |
| 01:59 PM | $68.33 | Down $ -0.02 | $68.34 | $68.33 | 300 |
| 01:58 PM | $68.35 | Up $0.05 | $68.35 | $68.32 | 1,200 |
| 01:56 PM | $68.30 | Down $ -0.02 | $68.37 | $68.30 | 4,500 |
| 01:56 PM | $68.30 | Up $0.00 | $68.37 | $68.30 | 0 |
| 01:55 PM | $68.32 | Down $ -0.01 | $68.34 | $68.32 | 400 |
| 01:54 PM | $68.33 | Up $0.07 | $68.33 | $68.27 | 1,200 |
| 01:53 PM | $68.26 | Down $ -0.01 | $68.27 | $68.26 | 1,000 |
| 01:52 PM | $68.27 | Up $0.08 | $68.27 | $68.24 | 900 |
| 01:50 PM | $68.19 | Up $0.04 | $68.23 | $68.19 | 1,300 |
| 01:50 PM | $68.19 | Up $0.00 | $68.23 | $68.19 | 0 |
| 01:49 PM | $68.15 | Down $ -0.02 | $68.16 | $68.15 | 200 |
| 01:48 PM | $68.17 | Down $ -0.04 | $68.21 | $68.17 | 800 |
| 01:47 PM | $68.21 | Up $0.00 | $68.22 | $68.21 | 300 |
| 01:46 PM | $68.21 | Down $ -0.01 | $68.24 | $68.21 | 900 |
| 01:45 PM | $68.22 | Up $0.02 | $68.22 | $68.21 | 400 |
| 01:44 PM | $68.20 | Up $0.00 | $68.20 | $68.20 | 100 |
| 01:43 PM | $68.20 | Up $0.00 | $68.20 | $68.16 | 600 |
| 01:42 PM | $68.20 | Up $0.06 | $68.20 | $68.17 | 1,200 |
| 01:41 PM | $68.14 | Down $ -0.02 | $68.17 | $68.14 | 1,000 |
| 01:40 PM | $68.16 | Up $0.01 | $68.16 | $68.16 | 200 |
| 01:39 PM | $68.15 | Down $ -0.08 | $68.20 | $68.15 | 2,000 |
| 01:38 PM | $68.23 | Down $ -0.01 | $68.24 | $68.21 | 700 |
| 01:37 PM | $68.24 | Up $0.08 | $68.24 | $68.17 | 1,300 |
| 01:36 PM | $68.16 | Up $0.05 | $68.16 | $68.15 | 400 |
| 01:35 PM | $68.11 | Down $ -0.04 | $68.15 | $68.11 | 900 |
| 01:34 PM | $68.15 | Down $ -0.09 | $68.21 | $68.15 | 1,600 |
| 01:33 PM | $68.24 | Down $ -0.02 | $68.26 | $68.23 | 1,300 |
| 01:32 PM | $68.26 | Up $0.06 | $68.26 | $68.24 | 400 |
| 01:31 PM | $68.20 | Up $0.03 | $68.26 | $68.20 | 1,000 |
| 01:30 PM | $68.17 | Up $0.01 | $68.17 | $68.16 | 600 |
| 01:29 PM | $68.16 | Up $0.00 | $68.16 | $68.16 | 100 |
| 01:28 PM | $68.16 | Up $0.03 | $68.16 | $68.16 | 300 |
| 01:27 PM | $68.13 | Up $0.01 | $68.13 | $68.09 | 400 |
| 01:26 PM | $68.12 | Up $0.03 | $68.12 | $68.05 | 900 |
| 01:25 PM | $68.09 | Down $ -0.04 | $68.10 | $68.09 | 300 |
| 01:24 PM | $68.13 | Down $ -0.04 | $68.14 | $68.13 | 600 |
| 01:23 PM | $68.17 | Up $0.06 | $68.17 | $68.06 | 4,700 |
| 01:22 PM | $68.11 | Down $ -0.01 | $68.11 | $68.11 | 100 |
| 01:21 PM | $68.12 | Up $0.04 | $68.13 | $68.03 | 2,600 |
| 01:19 PM | $68.08 | Down $ -0.04 | $68.11 | $68.08 | 1,400 |
| 01:19 PM | $68.08 | Up $0.00 | $68.11 | $68.08 | 0 |
| 01:18 PM | $68.12 | Down $ -0.17 | $68.26 | $68.12 | 1,300 |
| 01:17 PM | $68.29 | Up $0.00 | $68.29 | $68.29 | 100 |
| 01:16 PM | $68.29 | Up $0.01 | $68.29 | $68.20 | 2,000 |
| 01:14 PM | $68.28 | Down $ -0.05 | $68.29 | $68.27 | 600 |
| 01:14 PM | $68.28 | Up $0.00 | $68.29 | $68.27 | 0 |
| 01:12 PM | $68.33 | Down $ -0.03 | $68.35 | $68.33 | 500 |
| 01:12 PM | $68.33 | Up $0.00 | $68.35 | $68.33 | 0 |
| 01:11 PM | $68.36 | Down $ -0.08 | $68.43 | $68.36 | 1,800 |
| 01:10 PM | $68.44 | Down $ -0.01 | $68.45 | $68.44 | 200 |
| 01:09 PM | $68.45 | Down $ -0.01 | $68.49 | $68.45 | 700 |
| 01:08 PM | $68.46 | Down $ -0.02 | $68.47 | $68.46 | 500 |
| 01:07 PM | $68.48 | Down $ -0.04 | $68.52 | $68.48 | 1,100 |
| 01:06 PM | $68.52 | Down $ -0.01 | $68.52 | $68.51 | 500 |
| 01:04 PM | $68.53 | Down $ -0.04 | $68.55 | $68.53 | 300 |
| 01:04 PM | $68.53 | Up $0.00 | $68.55 | $68.53 | 0 |
| 01:03 PM | $68.57 | Down $ -0.02 | $68.58 | $68.54 | 1,400 |
| 01:01 PM | $68.59 | Down $ -0.01 | $68.64 | $68.59 | 1,400 |
| 01:01 PM | $68.59 | Up $0.00 | $68.64 | $68.59 | 0 |
| 01:00 PM | $68.60 | Down $ -0.01 | $68.60 | $68.57 | 1,400 |
| 12:59 PM | $68.61 | Up $0.03 | $68.61 | $68.59 | 400 |
| 12:58 PM | $68.58 | Up $0.06 | $68.58 | $68.56 | 1,800 |
| 12:56 PM | $68.52 | Down $ -0.05 | $68.55 | $68.52 | 700 |
| 12:56 PM | $68.52 | Up $0.00 | $68.55 | $68.52 | 0 |
| 12:55 PM | $68.57 | Down $ -0.05 | $68.61 | $68.57 | 1,500 |
| 12:53 PM | $68.62 | Down $ -0.04 | $68.65 | $68.62 | 500 |
| 12:53 PM | $68.62 | Up $0.00 | $68.65 | $68.62 | 0 |
| 12:52 PM | $68.66 | Down $ -0.02 | $68.67 | $68.66 | 500 |
| 12:51 PM | $68.68 | Down $ -0.02 | $68.68 | $68.68 | 200 |
| 12:50 PM | $68.70 | Up $0.03 | $68.70 | $68.65 | 1,400 |
| 12:49 PM | $68.68 | Up $0.02 | $68.68 | $68.68 | 100 |
| 12:48 PM | $68.66 | Up $0.05 | $68.67 | $68.66 | 1,100 |
| 12:46 PM | $68.61 | Down $ -0.02 | $68.67 | $68.61 | 2,200 |
| 12:46 PM | $68.61 | Up $0.00 | $68.67 | $68.61 | 0 |
| 12:45 PM | $68.63 | Up $0.03 | $68.63 | $68.59 | 300 |
| 12:44 PM | $68.60 | Down $ -0.04 | $68.60 | $68.60 | 100 |
| 12:43 PM | $68.64 | Up $0.04 | $68.64 | $68.60 | 1,100 |
| 12:42 PM | $68.60 | Down $ -0.02 | $68.62 | $68.60 | 600 |
| 12:40 PM | $68.62 | Down $ -0.04 | $68.65 | $68.62 | 1,000 |
| 12:40 PM | $68.62 | Up $0.00 | $68.65 | $68.62 | 0 |
| 12:39 PM | $68.66 | Down $ -0.06 | $68.73 | $68.66 | 1,800 |
| 12:38 PM | $68.72 | Down $ -0.03 | $68.72 | $68.72 | 200 |
| 12:37 PM | $68.75 | Down $ -0.05 | $68.79 | $68.75 | 1,000 |
| 12:35 PM | $68.80 | Down $ -0.01 | $68.80 | $68.80 | 200 |
| 12:35 PM | $68.80 | Up $0.00 | $68.80 | $68.80 | 0 |
| 12:34 PM | $68.81 | Up $0.05 | $68.81 | $68.81 | 500 |
| 12:33 PM | $68.76 | Down $ -0.04 | $68.79 | $68.76 | 1,600 |
| 12:31 PM | $68.80 | Down $ -0.12 | $68.92 | $68.80 | 1,700 |
| 12:31 PM | $68.80 | Up $0.00 | $68.92 | $68.80 | 0 |
| 12:30 PM | $68.92 | Down $ -0.04 | $68.93 | $68.92 | 400 |
| 12:29 PM | $68.96 | Up $0.08 | $68.96 | $68.88 | 1,100 |
| 12:28 PM | $68.88 | Down $ -0.01 | $68.88 | $68.88 | 400 |
| 12:27 PM | $68.89 | Down $ -0.02 | $68.89 | $68.89 | 100 |
| 12:26 PM | $68.91 | Up $0.04 | $68.91 | $68.89 | 800 |
| 12:24 PM | $68.87 | Down $ -0.03 | $68.89 | $68.86 | 1,600 |
| 12:24 PM | $68.87 | Up $0.00 | $68.89 | $68.86 | 0 |
| 12:23 PM | $68.90 | Up $0.00 | $68.91 | $68.89 | 1,700 |
| 12:22 PM | $68.90 | Up $0.03 | $68.92 | $68.90 | 2,000 |
| 12:21 PM | $68.87 | Up $0.05 | $68.87 | $68.84 | 1,300 |
| 12:20 PM | $68.82 | Down $ -0.01 | $68.82 | $68.82 | 200 |
| 12:19 PM | $68.83 | Down $ -0.03 | $68.85 | $68.83 | 1,400 |
| 12:18 PM | $68.86 | Up $0.02 | $68.87 | $68.86 | 600 |
| 12:17 PM | $68.84 | Up $0.02 | $68.86 | $68.84 | 900 |
| 12:15 PM | $68.82 | Up $0.01 | $68.82 | $68.82 | 100 |
| 12:15 PM | $68.82 | Up $0.00 | $68.82 | $68.82 | 0 |
| 12:14 PM | $68.81 | Down $ -0.03 | $68.83 | $68.81 | 500 |
| 12:12 PM | $68.84 | Down $ -0.01 | $68.88 | $68.83 | 3,300 |
| 12:12 PM | $68.84 | Up $0.00 | $68.88 | $68.83 | 0 |
| 12:11 PM | $68.85 | Down $ -0.01 | $68.86 | $68.85 | 200 |
| 12:10 PM | $68.86 | Down $ -0.08 | $68.91 | $68.83 | 1,200 |
| 12:09 PM | $68.94 | Down $ -0.06 | $68.94 | $68.94 | 200 |
| 12:08 PM | $69.00 | Down $ -0.04 | $69.01 | $69.00 | 400 |
| 12:07 PM | $69.04 | Down $ -0.02 | $69.04 | $69.04 | 400 |
| 12:06 PM | $69.06 | Down $ -0.03 | $69.06 | $69.06 | 600 |
| 12:05 PM | $69.09 | Down $ -0.03 | $69.11 | $69.09 | 800 |
| 12:04 PM | $69.12 | Down $ -0.04 | $69.16 | $69.12 | 1,200 |
| 12:03 PM | $69.16 | Down $ -0.02 | $69.19 | $69.16 | 1,300 |
| 12:02 PM | $69.18 | Up $0.01 | $69.19 | $69.18 | 400 |
| 12:00 PM | $69.17 | Down $ -0.02 | $69.19 | $69.17 | 1,700 |
| 12:00 PM | $69.17 | Up $0.00 | $69.19 | $69.17 | 0 |
| 11:59 AM | $69.19 | Up $0.03 | $69.19 | $69.19 | 200 |
| 11:58 AM | $69.16 | Up $0.03 | $69.16 | $69.16 | 400 |
| 11:57 AM | $69.13 | Up $0.06 | $69.13 | $69.10 | 800 |
| 11:56 AM | $69.07 | Down $ -0.05 | $69.10 | $69.07 | 2,100 |
| 11:55 AM | $69.12 | Up $0.00 | $69.12 | $69.12 | 100 |
| 11:54 AM | $69.12 | Up $0.07 | $69.12 | $69.05 | 1,100 |
| 11:53 AM | $69.05 | Up $0.02 | $69.06 | $69.05 | 900 |
| 11:52 AM | $69.03 | Up $0.04 | $69.06 | $69.03 | 1,000 |
| 11:51 AM | $68.99 | Down $ -0.03 | $69.01 | $68.99 | 500 |
| 11:50 AM | $69.02 | Down $ -0.02 | $69.02 | $69.02 | 200 |
| 11:49 AM | $69.04 | Down $ -0.03 | $69.06 | $69.04 | 600 |
| 11:48 AM | $69.07 | Down $ -0.03 | $69.08 | $69.07 | 500 |
| 11:47 AM | $69.10 | Up $0.00 | $69.10 | $69.09 | 1,300 |
| 11:46 AM | $69.10 | Down $ -0.05 | $69.17 | $69.10 | 1,000 |
| 11:45 AM | $69.15 | Down $ -0.01 | $69.17 | $69.15 | 700 |
| 11:44 AM | $69.16 | Down $ -0.01 | $69.16 | $69.16 | 100 |
| 11:43 AM | $69.17 | Up $0.03 | $69.17 | $69.17 | 400 |
| 11:42 AM | $69.14 | Up $0.01 | $69.15 | $69.14 | 1,300 |
| 11:41 AM | $69.13 | Up $0.05 | $69.13 | $69.07 | 1,500 |
| 11:40 AM | $69.08 | Down $ -0.03 | $69.11 | $69.08 | 1,500 |
| 11:39 AM | $69.11 | Up $0.00 | $69.11 | $69.11 | 200 |
| 11:38 AM | $69.11 | Down $ -0.01 | $69.12 | $69.11 | 1,100 |
| 11:36 AM | $69.12 | Up $0.00 | $69.12 | $69.12 | 200 |
| 11:36 AM | $69.12 | Up $0.00 | $69.12 | $69.12 | 0 |
| 11:35 AM | $69.12 | Down $ -0.03 | $69.16 | $69.12 | 1,000 |
| 11:34 AM | $69.15 | Up $0.04 | $69.15 | $69.14 | 600 |
| 11:33 AM | $69.11 | Down $ -0.03 | $69.15 | $69.11 | 1,500 |
| 11:32 AM | $69.14 | Up $0.05 | $69.15 | $69.12 | 1,000 |
| 11:31 AM | $69.09 | Down $ -0.02 | $69.13 | $69.09 | 1,800 |
| 11:30 AM | $69.11 | Up $0.01 | $69.11 | $69.09 | 200 |
| 11:29 AM | $69.10 | Up $0.04 | $69.11 | $69.08 | 500 |
| 11:28 AM | $69.06 | Up $0.02 | $69.06 | $69.02 | 900 |
| 11:27 AM | $69.04 | Up $0.12 | $69.04 | $68.93 | 1,200 |
| 11:26 AM | $68.92 | Down $ -0.01 | $68.96 | $68.92 | 1,400 |
| 11:25 AM | $68.93 | Down $ -0.01 | $68.93 | $68.88 | 1,400 |
| 11:24 AM | $68.94 | Down $ -0.02 | $68.96 | $68.94 | 800 |
| 11:23 AM | $68.96 | Down $ -0.11 | $69.06 | $68.96 | 1,900 |
| 11:22 AM | $69.07 | Down $ -0.03 | $69.08 | $69.07 | 600 |
| 11:21 AM | $69.10 | Up $0.03 | $69.10 | $69.10 | 700 |
| 11:20 AM | $69.07 | Up $0.01 | $69.08 | $69.06 | 600 |
| 11:19 AM | $69.06 | Up $0.01 | $69.06 | $69.02 | 1,500 |
| 11:18 AM | $69.05 | Down $ -0.11 | $69.13 | $69.05 | 2,900 |
| 11:17 AM | $69.16 | Up $0.06 | $69.16 | $69.13 | 900 |
| 11:16 AM | $69.10 | Down $ -0.03 | $69.12 | $69.10 | 900 |
| 11:15 AM | $69.13 | Up $0.03 | $69.15 | $69.12 | 800 |
| 11:14 AM | $69.10 | Down $ -0.02 | $69.10 | $69.10 | 400 |
| 11:13 AM | $69.12 | Down $ -0.01 | $69.15 | $69.12 | 4,300 |
| 11:12 AM | $69.13 | Up $0.04 | $69.13 | $69.10 | 1,700 |
| 11:11 AM | $69.09 | Down $ -0.01 | $69.10 | $69.06 | 2,200 |
| 11:10 AM | $69.10 | Up $0.00 | $69.10 | $69.10 | 200 |
| 11:09 AM | $69.10 | Down $ -0.01 | $69.11 | $69.10 | 600 |
| 11:08 AM | $69.11 | Down $ -0.03 | $69.14 | $69.11 | 900 |
| 11:07 AM | $69.14 | Up $0.03 | $69.14 | $69.13 | 900 |
| 11:06 AM | $69.11 | Up $0.02 | $69.12 | $69.11 | 800 |
| 11:05 AM | $69.09 | Down $ -0.05 | $69.13 | $69.07 | 1,500 |
| 11:04 AM | $69.14 | Up $0.01 | $69.18 | $69.14 | 1,800 |
| 11:03 AM | $69.13 | Down $ -0.02 | $69.13 | $69.13 | 800 |
| 11:01 AM | $69.15 | Down $ -0.09 | $69.24 | $69.15 | 5,300 |
| 11:01 AM | $69.15 | Up $0.00 | $69.24 | $69.15 | 0 |
| 11:00 AM | $69.24 | Up $0.05 | $69.24 | $69.21 | 400 |
| 10:59 AM | $69.19 | Up $0.03 | $69.19 | $69.17 | 400 |
| 10:58 AM | $69.16 | Up $0.05 | $69.16 | $69.14 | 500 |
| 10:57 AM | $69.11 | Up $0.05 | $69.11 | $69.09 | 900 |
| 10:56 AM | $69.07 | Down $ -0.05 | $69.09 | $69.04 | 1,900 |
| 10:55 AM | $69.11 | Up $0.02 | $69.11 | $69.08 | 400 |
| 10:54 AM | $69.09 | Up $0.00 | $69.09 | $69.08 | 800 |
| 10:53 AM | $69.09 | Down $ -0.03 | $69.11 | $69.09 | 900 |
| 10:52 AM | $69.12 | Down $ -0.01 | $69.15 | $69.12 | 1,400 |
| 10:51 AM | $69.13 | Up $0.05 | $69.13 | $69.09 | 1,900 |
| 10:50 AM | $69.08 | Down $ -0.06 | $69.14 | $69.06 | 3,100 |
| 10:49 AM | $69.14 | Up $0.01 | $69.14 | $69.08 | 3,200 |
| 10:47 AM | $69.13 | Down $ -0.02 | $69.14 | $69.11 | 2,500 |
| 10:47 AM | $69.13 | Up $0.00 | $69.14 | $69.11 | 0 |
| 10:46 AM | $69.15 | Up $0.03 | $69.15 | $69.13 | 700 |
| 10:45 AM | $69.12 | Up $0.03 | $69.12 | $69.12 | 400 |
| 10:44 AM | $69.09 | Down $ -0.03 | $69.12 | $69.09 | 800 |
| 10:43 AM | $69.12 | Down $ -0.06 | $69.16 | $69.12 | 1,000 |
| 10:42 AM | $69.18 | Down $ -0.03 | $69.18 | $69.18 | 700 |
| 10:41 AM | $69.21 | Up $0.03 | $69.25 | $69.21 | 1,300 |
| 10:40 AM | $69.18 | Up $0.01 | $69.19 | $69.18 | 600 |
| 10:39 AM | $69.17 | Up $0.07 | $69.17 | $69.12 | 900 |
| 10:38 AM | $69.10 | Down $ -0.05 | $69.12 | $69.10 | 1,500 |
| 10:37 AM | $69.15 | Up $0.04 | $69.15 | $69.06 | 1,800 |
| 10:36 AM | $69.11 | Down $ -0.11 | $69.24 | $69.05 | 4,500 |
| 10:35 AM | $69.22 | Up $0.05 | $69.22 | $69.22 | 600 |
| 10:34 AM | $69.17 | Down $ -0.05 | $69.21 | $69.17 | 900 |
| 10:33 AM | $69.22 | Down $ -0.06 | $69.25 | $69.22 | 2,000 |
| 10:31 AM | $69.28 | Up $0.09 | $69.28 | $69.23 | 1,100 |
| 10:31 AM | $69.28 | Up $0.00 | $69.28 | $69.23 | 0 |
| 10:30 AM | $69.19 | Down $ -0.06 | $69.20 | $69.19 | 2,700 |
| 10:29 AM | $69.25 | Up $0.03 | $69.25 | $69.25 | 100 |
| 10:28 AM | $69.23 | Up $0.07 | $69.23 | $69.19 | 1,500 |
| 10:27 AM | $69.15 | Down $ -0.04 | $69.19 | $69.15 | 700 |
| 10:26 AM | $69.19 | Up $0.01 | $69.30 | $69.19 | 2,300 |
| 10:25 AM | $69.18 | Up $0.03 | $69.18 | $69.12 | 3,300 |
| 10:24 AM | $69.16 | Down $0.00 | $69.16 | $69.16 | 100 |
| 10:23 AM | $69.16 | Up $0.04 | $69.16 | $69.16 | 400 |
| 10:22 AM | $69.12 | Down $ -0.06 | $69.14 | $69.12 | 700 |
| 10:21 AM | $69.18 | Down $ -0.06 | $69.24 | $69.18 | 2,400 |
| 10:20 AM | $69.24 | Up $0.10 | $69.24 | $69.13 | 2,400 |
| 10:19 AM | $69.14 | Down $ -0.04 | $69.18 | $69.14 | 1,000 |
| 10:18 AM | $69.18 | Down $ -0.03 | $69.18 | $69.18 | 600 |
| 10:17 AM | $69.21 | Down $ -0.03 | $69.28 | $69.21 | 3,900 |
| 10:16 AM | $69.24 | Down $ -0.02 | $69.24 | $69.24 | 2,200 |
| 10:15 AM | $69.26 | Up $0.05 | $69.26 | $69.25 | 1,100 |
| 10:14 AM | $69.21 | Up $0.03 | $69.21 | $69.15 | 900 |
| 10:13 AM | $69.18 | Up $0.17 | $69.18 | $68.99 | 2,700 |
| 10:11 AM | $69.02 | Up $0.03 | $69.06 | $68.97 | 3,100 |
| 10:11 AM | $69.02 | Up $0.00 | $69.06 | $68.97 | 0 |
| 10:10 AM | $68.98 | Down $ -0.06 | $69.04 | $68.98 | 900 |
| 10:09 AM | $69.04 | Up $0.12 | $69.04 | $68.96 | 3,000 |
| 10:08 AM | $68.92 | Down $ -0.05 | $69.00 | $68.91 | 3,800 |
| 10:07 AM | $68.97 | Up $0.06 | $68.97 | $68.96 | 400 |
| 10:06 AM | $68.91 | Up $0.02 | $68.98 | $68.89 | 3,100 |
| 10:05 AM | $68.89 | Up $0.01 | $68.98 | $68.89 | 3,100 |
| 10:04 AM | $68.88 | Up $0.02 | $68.93 | $68.88 | 2,400 |
| 10:03 AM | $68.86 | Up $0.07 | $68.86 | $68.84 | 1,000 |
| 10:02 AM | $68.79 | Up $0.06 | $68.84 | $68.79 | 3,200 |
| 10:01 AM | $68.73 | Up $0.08 | $68.77 | $68.65 | 2,700 |
| 10:00 AM | $68.65 | Down $ -0.31 | $68.96 | $68.65 | 2,100 |
| 09:59 AM | $68.96 | Down $ -0.04 | $69.00 | $68.96 | 1,000 |
| 09:58 AM | $69.00 | Down $ -0.15 | $69.15 | $68.94 | 6,200 |
| 09:57 AM | $69.15 | Down $ -0.09 | $69.23 | $69.13 | 4,900 |
| 09:56 AM | $69.24 | Up $0.03 | $69.27 | $69.24 | 700 |
| 09:55 AM | $69.21 | Up $0.08 | $69.24 | $69.15 | 2,900 |
| 09:54 AM | $69.13 | Up $0.14 | $69.13 | $69.01 | 1,600 |
| 09:53 AM | $68.99 | Up $0.13 | $69.00 | $68.95 | 1,300 |
| 09:52 AM | $68.86 | Down $ -0.09 | $68.99 | $68.86 | 2,500 |
| 09:50 AM | $68.95 | Down $ -0.13 | $69.09 | $68.95 | 6,900 |
| 09:50 AM | $68.95 | Up $0.00 | $69.09 | $68.95 | 0 |
| 09:49 AM | $69.08 | Up $0.09 | $69.08 | $68.97 | 6,000 |
| 09:48 AM | $68.99 | Up $0.31 | $69.01 | $68.73 | 7,800 |
| 09:47 AM | $68.68 | Up $0.29 | $68.68 | $68.43 | 5,200 |
| 09:46 AM | $68.39 | Down $ -0.01 | $68.39 | $68.39 | 800 |
| 09:45 AM | $68.40 | Down $ -0.16 | $68.52 | $68.40 | 2,900 |
| 09:44 AM | $68.56 | Up $0.09 | $68.63 | $68.49 | 2,800 |
| 09:43 AM | $68.47 | Up $0.01 | $68.50 | $68.47 | 1,500 |
| 09:42 AM | $68.46 | Down $ -0.15 | $68.55 | $68.46 | 700 |
| 09:41 AM | $68.61 | Up $0.14 | $68.63 | $68.54 | 2,200 |
| 09:40 AM | $68.47 | Down $ -0.08 | $68.57 | $68.47 | 1,300 |
| 09:39 AM | $68.55 | Down $ -0.16 | $68.75 | $68.54 | 6,800 |
| 09:38 AM | $68.71 | Up $0.21 | $68.71 | $68.57 | 1,500 |
| 09:37 AM | $68.50 | Up $0.28 | $68.50 | $68.29 | 2,100 |
| 09:36 AM | $68.22 | Up $0.08 | $68.22 | $68.09 | 600 |
| 09:35 AM | $68.14 | Up $0.12 | $68.14 | $67.95 | 4,700 |
| 09:34 AM | $68.02 | Up $0.02 | $68.10 | $68.02 | 300 |
| 09:33 AM | $68.00 | Down $ -0.23 | $68.24 | $67.94 | 2,200 |
| 09:32 AM | $68.23 | Down $ -0.08 | $68.30 | $68.20 | 1,700 |
| 09:31 AM | $68.31 | Up $0.09 | $68.37 | $68.30 | 1,500 |
| 09:30 AM | $68.22 | Down $ -1.04 | $68.37 | $67.76 | 11,700 |
| Previous close | $69.26 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/11/2025 | $69.26 | $68.94 | $69.72 | $68.65 | 824,200 |
| 31/10/2025 | $66.26 | $65.26 | $66.27 | $65.07 | 695,600 |
| 30/10/2025 | $62.49 | $62.89 | $63.11 | $62.46 | 723,700 |
| 29/10/2025 | $63.50 | $63.39 | $63.56 | $62.83 | 1,110,000 |
| 28/10/2025 | $63.38 | $63.57 | $63.62 | $63.21 | 376,100 |
| 27/10/2025 | $63.54 | $63.83 | $63.87 | $63.33 | 862,300 |
| 24/10/2025 | $64.69 | $64.68 | $64.77 | $64.54 | 851,700 |
| 23/10/2025 | $64.47 | $65.08 | $65.23 | $64.38 | 648,300 |
| 22/10/2025 | $63.93 | $64.19 | $64.24 | $63.73 | 890,500 |
| 21/10/2025 | $64.80 | $64.63 | $65.02 | $64.61 | 721,200 |
| 20/10/2025 | $62.90 | $62.96 | $63.16 | $62.89 | 405,400 |
| 17/10/2025 | $62.71 | $62.69 | $62.90 | $62.52 | 772,800 |
| 16/10/2025 | $62.86 | $62.70 | $62.91 | $62.32 | 1,270,600 |
| 15/10/2025 | $62.99 | $62.63 | $62.99 | $62.36 | 494,100 |
| 14/10/2025 | $63.14 | $62.49 | $63.30 | $62.43 | 1,367,600 |
| 10/10/2025 | $60.97 | $61.39 | $61.61 | $60.81 | 970,000 |
| 09/10/2025 | $62.50 | $62.51 | $62.63 | $62.13 | 616,400 |
| 08/10/2025 | $64.50 | $64.85 | $64.89 | $64.19 | 584,500 |
| 07/10/2025 | $64.99 | $65.28 | $65.53 | $64.80 | 684,300 |
| 06/10/2025 | $68.61 | $69.13 | $69.47 | $68.58 | 638,800 |
| 03/10/2025 | $68.34 | $68.25 | $68.36 | $67.71 | 354,700 |
| 02/10/2025 | $67.69 | $67.20 | $67.73 | $67.19 | 800,300 |
| 01/10/2025 | $66.16 | $65.71 | $66.24 | $65.55 | 437,000 |
| 30/09/2025 | $65.94 | $65.52 | $65.97 | $65.25 | 820,800 |
| 29/09/2025 | $65.37 | $64.91 | $65.64 | $64.90 | 687,100 |
| 26/09/2025 | $64.96 | $64.84 | $65.03 | $64.79 | 422,900 |
| 25/09/2025 | $64.94 | $64.56 | $65.02 | $64.35 | 911,700 |
| 24/09/2025 | $63.98 | $63.92 | $64.25 | $63.87 | 686,300 |
| 23/09/2025 | $63.97 | $64.35 | $64.36 | $63.86 | 377,100 |
| 22/09/2025 | $64.21 | $64.36 | $64.42 | $64.07 | 580,700 |
Graphs are not available, please refer to the detailed table