Find a quote
MAGNA INTERNATIONAL INC
93.52 Up 14.89 (15.92 %)
Delayed : 2026/02/13 17:40:00
- Previous close $78.63
- Opening $86.00
- Today High $95.18
- Today Low $85.53
- Price Bid $93.52
- Price Ask $93.52
- 52 Weeks High $95.18
- 52 Weeks Low $43.25
- Size Bid 8
- Size Ask 8
- Volume 3,697,979
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $93.52 | Down $ -0.01 | $93.52 | $93.52 | 268,900 |
| 03:59 PM | $93.53 | Up $0.16 | $93.60 | $93.36 | 26,000 |
| 03:58 PM | $93.37 | Down $ -0.14 | $93.49 | $93.37 | 27,500 |
| 03:57 PM | $93.51 | Down $ -0.23 | $93.68 | $93.48 | 18,500 |
| 03:56 PM | $93.74 | Up $0.20 | $93.74 | $93.44 | 19,200 |
| 03:55 PM | $93.54 | Down $ -0.09 | $93.87 | $93.50 | 29,500 |
| 03:54 PM | $93.63 | Up $0.18 | $93.63 | $93.44 | 11,200 |
| 03:53 PM | $93.45 | Down $ -0.01 | $93.52 | $93.42 | 16,100 |
| 03:52 PM | $93.46 | Up $0.01 | $93.60 | $93.46 | 23,700 |
| 03:51 PM | $93.45 | Down $ -0.12 | $93.55 | $93.45 | 21,600 |
| 03:50 PM | $93.57 | Down $ -0.37 | $93.93 | $93.49 | 35,400 |
| 03:49 PM | $93.94 | Down $ -0.13 | $94.10 | $93.94 | 15,900 |
| 03:48 PM | $94.07 | Up $0.00 | $94.10 | $94.05 | 6,000 |
| 03:47 PM | $94.07 | Up $0.06 | $94.19 | $94.01 | 14,400 |
| 03:46 PM | $94.01 | Up $0.01 | $94.02 | $93.95 | 3,400 |
| 03:45 PM | $94.00 | Down $ -0.04 | $94.01 | $93.98 | 1,300 |
| 03:44 PM | $94.04 | Up $0.02 | $94.04 | $93.98 | 3,600 |
| 03:43 PM | $94.02 | Up $0.08 | $94.02 | $93.90 | 10,600 |
| 03:42 PM | $93.94 | Down $0.00 | $93.94 | $93.94 | 200 |
| 03:41 PM | $93.94 | Down $ -0.06 | $94.04 | $93.90 | 7,700 |
| 03:40 PM | $94.00 | Up $0.04 | $94.08 | $93.95 | 8,500 |
| 03:39 PM | $93.96 | Up $0.02 | $94.00 | $93.96 | 4,300 |
| 03:38 PM | $93.94 | Down $ -0.07 | $93.94 | $93.88 | 5,800 |
| 03:37 PM | $94.01 | Down $ -0.05 | $94.03 | $93.95 | 2,200 |
| 03:36 PM | $94.06 | Down $ -0.03 | $94.08 | $93.99 | 4,100 |
| 03:35 PM | $94.09 | Down $ -0.19 | $94.26 | $94.09 | 8,200 |
| 03:34 PM | $94.28 | Up $0.12 | $94.39 | $94.19 | 7,500 |
| 03:33 PM | $94.16 | Up $0.18 | $94.16 | $93.95 | 2,800 |
| 03:32 PM | $93.98 | Up $0.02 | $93.99 | $93.97 | 1,700 |
| 03:31 PM | $93.96 | Down $ -0.16 | $94.13 | $93.93 | 4,900 |
| 03:30 PM | $94.12 | Down $ -0.17 | $94.29 | $94.12 | 5,400 |
| 03:29 PM | $94.29 | Down $ -0.05 | $94.34 | $94.16 | 6,100 |
| 03:28 PM | $94.34 | Down $ -0.11 | $94.45 | $94.34 | 2,600 |
| 03:27 PM | $94.45 | Down $ -0.08 | $94.53 | $94.45 | 1,400 |
| 03:26 PM | $94.53 | Down $ -0.04 | $94.64 | $94.53 | 7,000 |
| 03:25 PM | $94.57 | Down $ -0.25 | $94.78 | $94.57 | 3,400 |
| 03:24 PM | $94.82 | Up $0.07 | $94.84 | $94.81 | 1,200 |
| 03:23 PM | $94.75 | Down $ -0.01 | $94.80 | $94.75 | 5,100 |
| 03:22 PM | $94.76 | Up $0.09 | $94.76 | $94.66 | 2,600 |
| 03:21 PM | $94.68 | Down $ -0.02 | $94.74 | $94.67 | 5,400 |
| 03:20 PM | $94.69 | Down $ -0.03 | $94.75 | $94.69 | 600 |
| 03:19 PM | $94.72 | Down $ -0.02 | $94.77 | $94.70 | 3,100 |
| 03:18 PM | $94.74 | Up $0.06 | $94.74 | $94.64 | 2,700 |
| 03:17 PM | $94.68 | Down $ -0.06 | $94.77 | $94.68 | 1,800 |
| 03:16 PM | $94.74 | Up $0.07 | $94.75 | $94.67 | 2,600 |
| 03:15 PM | $94.67 | Down $ -0.06 | $94.74 | $94.66 | 6,100 |
| 03:14 PM | $94.73 | Up $0.03 | $94.73 | $94.66 | 1,600 |
| 03:13 PM | $94.70 | Down $ -0.04 | $94.74 | $94.64 | 4,200 |
| 03:12 PM | $94.74 | Down $ -0.12 | $94.87 | $94.72 | 3,600 |
| 03:11 PM | $94.86 | Up $0.05 | $94.86 | $94.78 | 1,900 |
| 03:10 PM | $94.81 | Down $ -0.02 | $94.87 | $94.77 | 3,000 |
| 03:09 PM | $94.83 | Up $0.00 | $94.83 | $94.71 | 2,000 |
| 03:08 PM | $94.83 | Up $0.09 | $94.83 | $94.73 | 800 |
| 03:07 PM | $94.74 | Down $ -0.11 | $94.87 | $94.72 | 5,800 |
| 03:06 PM | $94.85 | Up $0.04 | $94.85 | $94.79 | 1,900 |
| 03:05 PM | $94.81 | Up $0.17 | $94.81 | $94.69 | 1,000 |
| 03:04 PM | $94.64 | Up $0.14 | $94.64 | $94.51 | 2,000 |
| 03:03 PM | $94.51 | Up $0.02 | $94.56 | $94.51 | 600 |
| 03:02 PM | $94.49 | Down $ -0.06 | $94.57 | $94.46 | 2,600 |
| 03:01 PM | $94.55 | Up $0.06 | $94.55 | $94.42 | 1,400 |
| 03:00 PM | $94.49 | Down $ -0.10 | $94.62 | $94.42 | 2,500 |
| 02:59 PM | $94.59 | Down $ -0.33 | $94.95 | $94.57 | 8,900 |
| 02:58 PM | $94.92 | Up $0.02 | $95.00 | $94.92 | 7,200 |
| 02:57 PM | $94.90 | Down $ -0.02 | $94.97 | $94.88 | 8,500 |
| 02:56 PM | $94.93 | Up $0.16 | $94.99 | $94.75 | 1,400 |
| 02:55 PM | $94.77 | Up $0.09 | $94.79 | $94.61 | 7,400 |
| 02:54 PM | $94.68 | Down $ -0.02 | $94.68 | $94.63 | 1,800 |
| 02:53 PM | $94.70 | Up $0.02 | $94.70 | $94.63 | 3,000 |
| 02:52 PM | $94.68 | Down $ -0.05 | $94.75 | $94.65 | 2,900 |
| 02:51 PM | $94.73 | Down $ -0.04 | $94.79 | $94.72 | 5,900 |
| 02:50 PM | $94.77 | Up $0.12 | $94.77 | $94.65 | 1,000 |
| 02:49 PM | $94.65 | Down $ -0.16 | $94.85 | $94.63 | 4,000 |
| 02:48 PM | $94.81 | Down $ -0.03 | $94.81 | $94.78 | 1,500 |
| 02:47 PM | $94.84 | Up $0.08 | $94.84 | $94.80 | 900 |
| 02:46 PM | $94.76 | Down $ -0.02 | $94.81 | $94.76 | 2,700 |
| 02:45 PM | $94.78 | Up $0.06 | $94.78 | $94.69 | 3,700 |
| 02:44 PM | $94.72 | Up $0.09 | $94.72 | $94.61 | 2,100 |
| 02:43 PM | $94.63 | Down $ -0.17 | $94.78 | $94.53 | 3,800 |
| 02:42 PM | $94.80 | Down $ -0.25 | $95.10 | $94.80 | 4,100 |
| 02:41 PM | $95.05 | Down $ -0.10 | $95.10 | $95.04 | 3,000 |
| 02:40 PM | $95.15 | Up $0.03 | $95.18 | $95.04 | 4,200 |
| 02:39 PM | $95.12 | Up $0.07 | $95.12 | $95.08 | 300 |
| 02:38 PM | $95.05 | Up $0.03 | $95.11 | $95.02 | 5,000 |
| 02:37 PM | $95.02 | Down $ -0.01 | $95.05 | $95.02 | 1,400 |
| 02:36 PM | $95.03 | Down $ -0.06 | $95.13 | $94.98 | 2,300 |
| 02:35 PM | $95.09 | Down $ -0.06 | $95.18 | $95.00 | 6,200 |
| 02:34 PM | $95.16 | Up $0.06 | $95.17 | $95.14 | 1,400 |
| 02:33 PM | $95.10 | Up $0.11 | $95.10 | $94.96 | 28,300 |
| 02:32 PM | $94.99 | Up $0.10 | $94.99 | $94.92 | 1,100 |
| 02:31 PM | $94.89 | Down $ -0.02 | $94.92 | $94.85 | 1,000 |
| 02:30 PM | $94.90 | Up $0.08 | $94.90 | $94.82 | 2,800 |
| 02:29 PM | $94.83 | Up $0.01 | $94.87 | $94.72 | 2,400 |
| 02:28 PM | $94.82 | Down $ -0.09 | $94.95 | $94.78 | 3,800 |
| 02:27 PM | $94.91 | Up $0.01 | $94.94 | $94.89 | 800 |
| 02:26 PM | $94.90 | Up $0.08 | $94.95 | $94.85 | 600 |
| 02:25 PM | $94.82 | Up $0.00 | $94.85 | $94.78 | 5,700 |
| 02:24 PM | $94.82 | Up $0.01 | $94.86 | $94.81 | 2,100 |
| 02:23 PM | $94.81 | Up $0.11 | $94.81 | $94.74 | 5,100 |
| 02:22 PM | $94.70 | Up $0.12 | $94.70 | $94.67 | 1,400 |
| 02:21 PM | $94.58 | Up $0.10 | $94.58 | $94.47 | 2,300 |
| 02:20 PM | $94.48 | Down $ -0.06 | $94.57 | $94.45 | 1,500 |
| 02:19 PM | $94.54 | Up $0.06 | $94.54 | $94.53 | 1,100 |
| 02:18 PM | $94.48 | Down $ -0.15 | $94.69 | $94.48 | 7,200 |
| 02:17 PM | $94.63 | Up $0.07 | $94.63 | $94.55 | 2,900 |
| 02:16 PM | $94.56 | Up $0.02 | $94.64 | $94.52 | 5,100 |
| 02:15 PM | $94.54 | Up $0.02 | $94.63 | $94.53 | 3,000 |
| 02:14 PM | $94.52 | Up $0.02 | $94.54 | $94.52 | 1,600 |
| 02:13 PM | $94.50 | Down $ -0.11 | $94.60 | $94.38 | 2,800 |
| 02:12 PM | $94.61 | Up $0.02 | $94.64 | $94.58 | 5,300 |
| 02:11 PM | $94.60 | Down $ -0.11 | $94.75 | $94.60 | 3,600 |
| 02:10 PM | $94.71 | Up $0.05 | $94.77 | $94.65 | 7,000 |
| 02:09 PM | $94.66 | Down $ -0.03 | $94.70 | $94.57 | 3,500 |
| 02:08 PM | $94.69 | Up $0.28 | $94.69 | $94.39 | 14,000 |
| 02:07 PM | $94.41 | Up $0.10 | $94.41 | $94.34 | 3,300 |
| 02:06 PM | $94.31 | Up $0.11 | $94.36 | $94.20 | 2,900 |
| 02:05 PM | $94.20 | Down $ -0.02 | $94.24 | $94.20 | 2,900 |
| 02:04 PM | $94.22 | Up $0.00 | $94.22 | $94.21 | 1,100 |
| 02:03 PM | $94.22 | Down $ -0.04 | $94.27 | $94.18 | 7,400 |
| 02:02 PM | $94.26 | Up $0.02 | $94.29 | $94.25 | 1,600 |
| 02:01 PM | $94.24 | Up $0.11 | $94.24 | $94.11 | 2,500 |
| 02:00 PM | $94.13 | Down $ -0.03 | $94.15 | $94.09 | 5,200 |
| 01:59 PM | $94.16 | Up $0.11 | $94.18 | $94.05 | 1,300 |
| 01:58 PM | $94.05 | Up $0.06 | $94.10 | $94.01 | 2,100 |
| 01:57 PM | $93.99 | Down $ -0.36 | $94.36 | $93.95 | 4,700 |
| 01:56 PM | $94.35 | Up $0.00 | $94.37 | $94.29 | 1,700 |
| 01:55 PM | $94.35 | Up $0.06 | $94.35 | $94.32 | 700 |
| 01:54 PM | $94.29 | Down $ -0.03 | $94.35 | $94.17 | 2,000 |
| 01:53 PM | $94.32 | Down $ -0.14 | $94.47 | $94.32 | 6,400 |
| 01:52 PM | $94.46 | Up $0.07 | $94.48 | $94.39 | 10,500 |
| 01:51 PM | $94.39 | Up $0.04 | $94.39 | $94.39 | 100 |
| 01:50 PM | $94.35 | Up $0.15 | $94.36 | $94.35 | 400 |
| 01:49 PM | $94.20 | Up $0.06 | $94.20 | $94.11 | 1,700 |
| 01:48 PM | $94.15 | Up $0.02 | $94.18 | $94.13 | 1,100 |
| 01:47 PM | $94.13 | Down $ -0.12 | $94.25 | $94.05 | 4,400 |
| 01:46 PM | $94.25 | Up $0.05 | $94.30 | $94.19 | 1,900 |
| 01:45 PM | $94.20 | Down $ -0.11 | $94.26 | $94.16 | 2,100 |
| 01:44 PM | $94.31 | Up $0.11 | $94.31 | $94.22 | 700 |
| 01:43 PM | $94.20 | Down $ -0.01 | $94.26 | $94.20 | 2,600 |
| 01:42 PM | $94.21 | Up $0.11 | $94.21 | $94.10 | 2,400 |
| 01:41 PM | $94.10 | Up $0.12 | $94.11 | $94.01 | 2,100 |
| 01:40 PM | $93.98 | Up $0.04 | $94.03 | $93.91 | 16,400 |
| 01:39 PM | $93.95 | Up $0.13 | $93.95 | $93.84 | 1,400 |
| 01:38 PM | $93.82 | Up $0.03 | $93.82 | $93.75 | 5,500 |
| 01:37 PM | $93.79 | Down $ -0.06 | $93.83 | $93.75 | 2,800 |
| 01:36 PM | $93.85 | Up $0.22 | $93.85 | $93.68 | 2,100 |
| 01:35 PM | $93.63 | Up $0.00 | $93.79 | $93.59 | 11,100 |
| 01:34 PM | $93.63 | Up $0.20 | $93.63 | $93.44 | 13,200 |
| 01:33 PM | $93.43 | Up $0.05 | $93.43 | $93.33 | 3,100 |
| 01:32 PM | $93.38 | Up $0.06 | $93.38 | $93.31 | 200 |
| 01:31 PM | $93.32 | Up $0.06 | $93.32 | $93.21 | 3,600 |
| 01:30 PM | $93.26 | Up $0.05 | $93.26 | $93.12 | 900 |
| 01:29 PM | $93.21 | Up $0.01 | $93.29 | $93.16 | 6,900 |
| 01:28 PM | $93.20 | Up $0.07 | $93.25 | $93.14 | 3,500 |
| 01:26 PM | $93.13 | Up $0.10 | $93.13 | $93.00 | 2,800 |
| 01:26 PM | $93.13 | Up $0.00 | $93.13 | $93.00 | 0 |
| 01:25 PM | $93.03 | Down $ -0.11 | $93.13 | $93.03 | 1,200 |
| 01:24 PM | $93.14 | Down $ -0.06 | $93.21 | $93.13 | 3,000 |
| 01:23 PM | $93.20 | Up $0.06 | $93.27 | $93.17 | 2,800 |
| 01:22 PM | $93.14 | Up $0.10 | $93.17 | $93.08 | 1,000 |
| 01:21 PM | $93.04 | Down $ -0.04 | $93.08 | $93.04 | 4,000 |
| 01:20 PM | $93.08 | Down $ -0.11 | $93.13 | $93.08 | 2,300 |
| 01:19 PM | $93.19 | Up $0.10 | $93.19 | $93.09 | 1,600 |
| 01:18 PM | $93.09 | Down $ -0.01 | $93.13 | $93.08 | 2,400 |
| 01:17 PM | $93.10 | Up $0.09 | $93.15 | $93.05 | 1,700 |
| 01:16 PM | $93.01 | Up $0.01 | $93.09 | $93.00 | 1,900 |
| 01:15 PM | $93.00 | Down $ -0.08 | $93.05 | $93.00 | 700 |
| 01:14 PM | $93.09 | Up $0.05 | $93.09 | $92.99 | 3,400 |
| 01:13 PM | $93.03 | Down $ -0.21 | $93.18 | $93.03 | 3,900 |
| 01:12 PM | $93.24 | Up $0.03 | $93.24 | $93.23 | 1,100 |
| 01:11 PM | $93.21 | Down $ -0.13 | $93.21 | $93.17 | 1,700 |
| 01:10 PM | $93.33 | Up $0.16 | $93.33 | $93.18 | 2,700 |
| 01:09 PM | $93.17 | Down $ -0.18 | $93.37 | $93.10 | 4,000 |
| 01:08 PM | $93.35 | Up $0.35 | $93.40 | $92.98 | 17,800 |
| 01:07 PM | $93.00 | Up $0.10 | $93.03 | $92.88 | 12,200 |
| 01:06 PM | $92.90 | Up $0.06 | $92.90 | $92.87 | 1,300 |
| 01:05 PM | $92.85 | Up $0.03 | $92.88 | $92.81 | 1,400 |
| 01:04 PM | $92.81 | Up $0.07 | $92.93 | $92.71 | 10,500 |
| 01:03 PM | $92.74 | Up $0.07 | $92.74 | $92.67 | 2,600 |
| 01:02 PM | $92.67 | Up $0.17 | $92.67 | $92.56 | 800 |
| 01:01 PM | $92.50 | Down $ -0.18 | $92.60 | $92.43 | 2,300 |
| 01:00 PM | $92.68 | Up $0.33 | $92.69 | $92.35 | 3,800 |
| 12:59 PM | $92.35 | Up $0.03 | $92.37 | $92.25 | 4,700 |
| 12:58 PM | $92.32 | Up $0.01 | $92.32 | $92.30 | 900 |
| 12:57 PM | $92.31 | Down $ -0.03 | $92.37 | $92.28 | 8,400 |
| 12:56 PM | $92.34 | Up $0.35 | $92.34 | $92.00 | 3,500 |
| 12:55 PM | $91.99 | Down $ -0.01 | $91.99 | $91.99 | 800 |
| 12:54 PM | $92.00 | Down $ -0.04 | $92.07 | $91.98 | 2,100 |
| 12:53 PM | $92.04 | Down $ -0.04 | $92.08 | $91.97 | 4,300 |
| 12:52 PM | $92.08 | Down $ -0.03 | $92.12 | $92.08 | 1,100 |
| 12:51 PM | $92.11 | Down $ -0.10 | $92.14 | $92.11 | 1,000 |
| 12:50 PM | $92.21 | Down $ -0.04 | $92.26 | $92.20 | 3,600 |
| 12:48 PM | $92.25 | Down $ -0.06 | $92.32 | $92.24 | 5,100 |
| 12:48 PM | $92.25 | Up $0.00 | $92.32 | $92.24 | 0 |
| 12:47 PM | $92.31 | Down $ -0.08 | $92.41 | $92.31 | 3,600 |
| 12:46 PM | $92.39 | Up $0.09 | $92.45 | $92.37 | 2,000 |
| 12:45 PM | $92.30 | Down $ -0.10 | $92.44 | $92.30 | 3,400 |
| 12:44 PM | $92.40 | Down $ -0.02 | $92.40 | $92.37 | 1,400 |
| 12:43 PM | $92.42 | Up $0.13 | $92.44 | $92.26 | 1,600 |
| 12:42 PM | $92.29 | Down $ -0.22 | $92.45 | $92.29 | 3,300 |
| 12:41 PM | $92.51 | Up $0.24 | $92.55 | $92.29 | 6,700 |
| 12:40 PM | $92.27 | Up $0.01 | $92.27 | $92.14 | 3,900 |
| 12:39 PM | $92.26 | Down $ -0.11 | $92.39 | $92.26 | 1,000 |
| 12:38 PM | $92.37 | Up $0.21 | $92.40 | $92.20 | 7,800 |
| 12:37 PM | $92.16 | Down $ -0.23 | $92.34 | $92.16 | 3,700 |
| 12:36 PM | $92.39 | Up $0.12 | $92.39 | $92.25 | 2,900 |
| 12:35 PM | $92.27 | Up $0.27 | $92.46 | $92.03 | 19,100 |
| 12:34 PM | $92.00 | Down $ -0.37 | $92.41 | $91.94 | 18,000 |
| 12:33 PM | $92.37 | Up $0.37 | $92.37 | $91.92 | 9,600 |
| 12:32 PM | $92.00 | Up $0.15 | $92.06 | $91.86 | 14,800 |
| 12:31 PM | $91.85 | Up $0.18 | $91.85 | $91.68 | 2,200 |
| 12:30 PM | $91.67 | Down $ -0.08 | $91.78 | $91.66 | 3,600 |
| 12:29 PM | $91.75 | Up $0.03 | $91.79 | $91.72 | 1,900 |
| 12:28 PM | $91.72 | Down $ -0.10 | $91.78 | $91.72 | 1,800 |
| 12:27 PM | $91.82 | Up $0.04 | $91.82 | $91.75 | 2,700 |
| 12:26 PM | $91.78 | Down $ -0.08 | $91.83 | $91.78 | 2,100 |
| 12:25 PM | $91.86 | Up $0.08 | $91.89 | $91.84 | 2,900 |
| 12:24 PM | $91.78 | Down $ -0.13 | $91.91 | $91.78 | 5,900 |
| 12:23 PM | $91.91 | Up $0.04 | $92.00 | $91.87 | 5,400 |
| 12:22 PM | $91.87 | Down $ -0.05 | $91.91 | $91.79 | 3,000 |
| 12:21 PM | $91.92 | Down $ -0.04 | $91.98 | $91.92 | 3,900 |
| 12:20 PM | $91.96 | Up $0.03 | $92.02 | $91.88 | 7,200 |
| 12:19 PM | $91.93 | Up $0.17 | $91.93 | $91.76 | 2,000 |
| 12:18 PM | $91.75 | Down $ -0.03 | $91.85 | $91.75 | 2,200 |
| 12:17 PM | $91.78 | Up $0.01 | $91.84 | $91.65 | 7,300 |
| 12:16 PM | $91.77 | Up $0.06 | $91.77 | $91.77 | 200 |
| 12:15 PM | $91.71 | Down $ -0.20 | $91.86 | $91.71 | 900 |
| 12:14 PM | $91.91 | Down $ -0.10 | $92.07 | $91.88 | 7,300 |
| 12:13 PM | $92.01 | Up $0.01 | $92.04 | $91.95 | 4,600 |
| 12:12 PM | $92.00 | Down $ -0.01 | $92.01 | $91.90 | 5,100 |
| 12:11 PM | $92.01 | Down $ -0.13 | $92.14 | $91.96 | 6,300 |
| 12:10 PM | $92.14 | Down $ -0.16 | $92.27 | $92.11 | 8,800 |
| 12:09 PM | $92.30 | Down $ -0.15 | $92.47 | $92.25 | 2,500 |
| 12:08 PM | $92.45 | Up $0.01 | $92.53 | $92.45 | 2,300 |
| 12:07 PM | $92.44 | Down $ -0.09 | $92.55 | $92.44 | 9,900 |
| 12:06 PM | $92.53 | Down $ -0.27 | $92.73 | $92.52 | 3,200 |
| 12:05 PM | $92.80 | Up $0.02 | $92.80 | $92.76 | 800 |
| 12:04 PM | $92.78 | Down $ -0.16 | $93.00 | $92.78 | 8,400 |
| 12:03 PM | $92.94 | Down $ -0.02 | $93.04 | $92.93 | 6,200 |
| 12:02 PM | $92.96 | Up $0.25 | $92.97 | $92.67 | 4,700 |
| 12:01 PM | $92.71 | Up $0.15 | $92.71 | $92.59 | 1,700 |
| 12:00 PM | $92.56 | Up $0.30 | $92.56 | $92.19 | 8,500 |
| 11:59 AM | $92.26 | Up $0.05 | $92.32 | $92.22 | 4,000 |
| 11:58 AM | $92.21 | Down $ -0.11 | $92.29 | $92.21 | 3,400 |
| 11:57 AM | $92.32 | Down $ -0.09 | $92.39 | $92.20 | 6,900 |
| 11:56 AM | $92.41 | Down $ -0.08 | $92.55 | $92.41 | 5,600 |
| 11:55 AM | $92.49 | Down $ -0.06 | $92.50 | $92.49 | 500 |
| 11:54 AM | $92.54 | Up $0.05 | $92.58 | $92.39 | 3,400 |
| 11:53 AM | $92.49 | Down $ -0.23 | $92.73 | $92.49 | 2,400 |
| 11:52 AM | $92.73 | Down $ -0.22 | $92.93 | $92.73 | 6,200 |
| 11:51 AM | $92.94 | Up $0.14 | $92.95 | $92.78 | 1,600 |
| 11:50 AM | $92.80 | Down $ -0.05 | $92.80 | $92.80 | 1,300 |
| 11:49 AM | $92.85 | Up $0.13 | $92.85 | $92.66 | 3,500 |
| 11:48 AM | $92.72 | Down $ -0.19 | $92.85 | $92.68 | 5,000 |
| 11:47 AM | $92.91 | Down $ -0.16 | $93.05 | $92.91 | 7,800 |
| 11:46 AM | $93.07 | Up $0.03 | $93.07 | $93.07 | 100 |
| 11:45 AM | $93.04 | Down $0.00 | $93.05 | $92.99 | 10,100 |
| 11:44 AM | $93.05 | Up $0.07 | $93.12 | $92.99 | 1,700 |
| 11:43 AM | $92.98 | Down $ -0.08 | $93.03 | $92.98 | 3,300 |
| 11:42 AM | $93.05 | Up $0.05 | $93.05 | $93.00 | 2,400 |
| 11:41 AM | $93.00 | Down $ -0.04 | $93.09 | $93.00 | 2,200 |
| 11:40 AM | $93.04 | Down $ -0.04 | $93.12 | $93.03 | 3,800 |
| 11:39 AM | $93.08 | Up $0.10 | $93.08 | $93.04 | 1,100 |
| 11:38 AM | $92.98 | Up $0.00 | $93.00 | $92.98 | 2,200 |
| 11:37 AM | $92.98 | Down $ -0.10 | $93.20 | $92.98 | 2,300 |
| 11:36 AM | $93.08 | Up $0.15 | $93.16 | $92.96 | 4,100 |
| 11:35 AM | $92.93 | Down $ -0.19 | $93.19 | $92.84 | 4,000 |
| 11:34 AM | $93.13 | Up $0.06 | $93.13 | $92.95 | 6,700 |
| 11:33 AM | $93.06 | Up $0.12 | $93.10 | $92.97 | 6,100 |
| 11:32 AM | $92.94 | Up $0.17 | $92.95 | $92.83 | 1,500 |
| 11:31 AM | $92.77 | Up $0.06 | $92.78 | $92.71 | 1,500 |
| 11:30 AM | $92.71 | Down $ -0.29 | $93.02 | $92.71 | 1,600 |
| 11:29 AM | $93.00 | Up $0.16 | $93.04 | $92.90 | 7,100 |
| 11:28 AM | $92.85 | Down $ -0.06 | $92.96 | $92.79 | 1,800 |
| 11:27 AM | $92.91 | Up $0.44 | $92.91 | $92.46 | 4,700 |
| 11:26 AM | $92.47 | Up $0.33 | $92.47 | $92.06 | 5,300 |
| 11:25 AM | $92.14 | Down $ -0.05 | $92.16 | $92.11 | 1,900 |
| 11:24 AM | $92.19 | Up $0.04 | $92.22 | $92.11 | 3,000 |
| 11:23 AM | $92.15 | Down $ -0.08 | $92.27 | $92.13 | 3,000 |
| 11:22 AM | $92.23 | Down $ -0.11 | $92.34 | $92.23 | 2,300 |
| 11:21 AM | $92.34 | Down $ -0.02 | $92.43 | $92.34 | 4,000 |
| 11:20 AM | $92.36 | Down $ -0.30 | $92.68 | $92.36 | 1,700 |
| 11:19 AM | $92.66 | Down $ -0.18 | $92.77 | $92.61 | 2,500 |
| 11:18 AM | $92.84 | Down $ -0.12 | $93.02 | $92.84 | 11,200 |
| 11:17 AM | $92.96 | Up $0.01 | $92.99 | $92.80 | 4,000 |
| 11:16 AM | $92.95 | Up $0.18 | $92.95 | $92.75 | 5,900 |
| 11:15 AM | $92.77 | Up $0.20 | $92.77 | $92.55 | 13,600 |
| 11:14 AM | $92.57 | Up $0.36 | $92.57 | $92.21 | 14,800 |
| 11:13 AM | $92.21 | Down $ -0.04 | $92.26 | $92.16 | 9,900 |
| 11:12 AM | $92.25 | Up $0.10 | $92.25 | $92.13 | 13,900 |
| 11:11 AM | $92.15 | Up $0.11 | $92.20 | $92.02 | 7,200 |
| 11:10 AM | $92.04 | Up $0.10 | $92.07 | $91.93 | 10,000 |
| 11:09 AM | $91.94 | Up $0.11 | $91.94 | $91.85 | 2,600 |
| 11:08 AM | $91.83 | Up $0.08 | $91.87 | $91.69 | 8,300 |
| 11:07 AM | $91.75 | Up $0.04 | $91.75 | $91.66 | 8,600 |
| 11:06 AM | $91.71 | Up $0.02 | $91.71 | $91.70 | 2,500 |
| 11:05 AM | $91.69 | Up $0.00 | $91.70 | $91.58 | 6,500 |
| 11:04 AM | $91.69 | Up $0.12 | $91.69 | $91.53 | 2,200 |
| 11:03 AM | $91.57 | Up $0.34 | $91.58 | $91.22 | 5,300 |
| 11:02 AM | $91.23 | Up $0.24 | $91.29 | $90.90 | 10,200 |
| 11:01 AM | $90.99 | Down $ -0.02 | $91.04 | $90.82 | 9,700 |
| 11:00 AM | $91.01 | Up $0.10 | $91.03 | $90.91 | 5,700 |
| 10:59 AM | $90.91 | Down $ -0.03 | $90.97 | $90.89 | 5,900 |
| 10:58 AM | $90.94 | Down $ -0.04 | $91.03 | $90.87 | 5,100 |
| 10:57 AM | $90.98 | Down $ -0.10 | $91.04 | $90.96 | 4,600 |
| 10:56 AM | $91.08 | Up $0.07 | $91.14 | $90.98 | 9,300 |
| 10:55 AM | $91.01 | Down $ -0.37 | $91.42 | $91.01 | 7,600 |
| 10:54 AM | $91.38 | Down $ -0.27 | $91.60 | $91.37 | 7,000 |
| 10:53 AM | $91.65 | Down $ -0.05 | $91.77 | $91.65 | 4,400 |
| 10:52 AM | $91.70 | Down $ -0.15 | $91.91 | $91.68 | 10,400 |
| 10:51 AM | $91.85 | Down $ -0.06 | $91.92 | $91.84 | 13,700 |
| 10:50 AM | $91.91 | Down $ -0.04 | $91.94 | $91.88 | 14,000 |
| 10:49 AM | $91.95 | Up $0.12 | $91.95 | $91.80 | 3,300 |
| 10:48 AM | $91.83 | Up $0.07 | $91.83 | $91.73 | 6,600 |
| 10:47 AM | $91.76 | Down $ -0.18 | $92.00 | $91.71 | 13,700 |
| 10:46 AM | $91.94 | Down $ -0.01 | $91.95 | $91.83 | 12,500 |
| 10:45 AM | $91.95 | Up $0.23 | $91.95 | $91.67 | 9,700 |
| 10:44 AM | $91.72 | Up $0.05 | $91.72 | $91.64 | 11,200 |
| 10:43 AM | $91.67 | Down $ -0.16 | $91.87 | $91.67 | 7,000 |
| 10:42 AM | $91.83 | Down $ -0.04 | $92.00 | $91.83 | 13,300 |
| 10:41 AM | $91.87 | Up $0.29 | $91.87 | $91.60 | 9,600 |
| 10:40 AM | $91.58 | Down $ -0.30 | $91.82 | $91.52 | 5,200 |
| 10:39 AM | $91.88 | Down $ -0.12 | $91.97 | $91.82 | 5,300 |
| 10:38 AM | $92.00 | Up $0.00 | $92.09 | $91.94 | 18,900 |
| 10:37 AM | $92.00 | Up $0.42 | $92.00 | $91.60 | 20,800 |
| 10:36 AM | $91.58 | Up $0.05 | $91.61 | $91.39 | 10,600 |
| 10:35 AM | $91.53 | Up $0.09 | $91.57 | $91.42 | 17,400 |
| 10:34 AM | $91.44 | Up $0.00 | $91.49 | $91.34 | 14,700 |
| 10:33 AM | $91.44 | Down $ -0.14 | $91.65 | $91.43 | 7,700 |
| 10:32 AM | $91.58 | Down $ -0.22 | $91.90 | $91.54 | 11,300 |
| 10:31 AM | $91.80 | Down $ -0.20 | $92.04 | $91.80 | 9,800 |
| 10:30 AM | $92.00 | Up $0.02 | $92.02 | $91.91 | 7,400 |
| 10:29 AM | $91.98 | Up $0.28 | $92.00 | $91.76 | 7,100 |
| 10:28 AM | $91.70 | Down $ -0.15 | $91.78 | $91.60 | 6,600 |
| 10:27 AM | $91.85 | Down $ -0.10 | $91.94 | $91.58 | 4,900 |
| 10:26 AM | $91.95 | Down $ -0.06 | $92.03 | $91.95 | 40,800 |
| 10:25 AM | $92.01 | Up $0.42 | $92.01 | $91.55 | 10,000 |
| 10:24 AM | $91.59 | Down $ -0.52 | $92.16 | $91.47 | 19,900 |
| 10:23 AM | $92.11 | Down $ -0.23 | $92.30 | $92.01 | 6,400 |
| 10:22 AM | $92.34 | Down $ -0.19 | $92.47 | $92.28 | 4,900 |
| 10:21 AM | $92.53 | Down $ -0.33 | $92.90 | $92.52 | 7,400 |
| 10:20 AM | $92.86 | Down $ -0.06 | $92.95 | $92.78 | 5,600 |
| 10:19 AM | $92.92 | Up $0.01 | $92.96 | $92.78 | 9,300 |
| 10:18 AM | $92.91 | Up $0.12 | $92.95 | $92.75 | 5,900 |
| 10:17 AM | $92.79 | Up $0.00 | $93.01 | $92.77 | 8,000 |
| 10:16 AM | $92.79 | Down $ -0.07 | $92.84 | $92.70 | 6,100 |
| 10:15 AM | $92.86 | Up $0.12 | $92.86 | $92.69 | 4,800 |
| 10:14 AM | $92.74 | Down $ -0.29 | $93.19 | $92.74 | 8,000 |
| 10:13 AM | $93.03 | Down $ -0.03 | $93.22 | $92.95 | 8,500 |
| 10:12 AM | $93.06 | Up $0.22 | $93.06 | $92.83 | 18,100 |
| 10:11 AM | $92.84 | Down $ -0.16 | $93.06 | $92.84 | 12,800 |
| 10:10 AM | $93.00 | Down $ -0.03 | $93.02 | $92.84 | 2,700 |
| 10:09 AM | $93.03 | Up $0.33 | $93.12 | $92.65 | 22,800 |
| 10:08 AM | $92.70 | Down $ -0.12 | $92.85 | $92.64 | 6,200 |
| 10:07 AM | $92.82 | Up $0.03 | $92.92 | $92.70 | 6,600 |
| 10:06 AM | $92.79 | Down $ -0.01 | $92.86 | $92.75 | 4,900 |
| 10:05 AM | $92.80 | Down $ -0.28 | $93.11 | $92.72 | 5,100 |
| 10:04 AM | $93.08 | Down $ -0.11 | $93.23 | $93.01 | 2,400 |
| 10:03 AM | $93.19 | Up $0.17 | $93.22 | $93.03 | 7,800 |
| 10:02 AM | $93.02 | Up $0.36 | $93.11 | $92.78 | 14,100 |
| 10:01 AM | $92.66 | Up $0.16 | $92.78 | $92.48 | 8,500 |
| 10:00 AM | $92.50 | Up $0.25 | $92.50 | $92.23 | 11,500 |
| 09:59 AM | $92.25 | Up $0.08 | $92.29 | $92.04 | 4,300 |
| 09:58 AM | $92.17 | Up $0.02 | $92.38 | $91.97 | 9,000 |
| 09:57 AM | $92.15 | Up $0.01 | $92.30 | $92.03 | 5,600 |
| 09:56 AM | $92.14 | Down $ -0.12 | $92.41 | $92.04 | 7,100 |
| 09:55 AM | $92.26 | Down $ -0.44 | $92.68 | $92.26 | 8,400 |
| 09:54 AM | $92.70 | Down $ -0.46 | $93.27 | $92.55 | 12,800 |
| 09:53 AM | $93.16 | Up $0.40 | $93.25 | $92.73 | 30,800 |
| 09:52 AM | $92.76 | Up $0.25 | $92.83 | $92.42 | 13,500 |
| 09:51 AM | $92.51 | Down $ -0.28 | $92.86 | $92.45 | 9,100 |
| 09:50 AM | $92.79 | Up $0.07 | $92.93 | $92.61 | 22,100 |
| 09:49 AM | $92.72 | Down $ -0.08 | $92.97 | $92.67 | 9,000 |
| 09:48 AM | $92.80 | Up $0.67 | $92.95 | $92.19 | 21,300 |
| 09:47 AM | $92.13 | Down $ -0.40 | $92.60 | $92.13 | 16,100 |
| 09:46 AM | $92.53 | Up $0.05 | $92.73 | $92.41 | 16,600 |
| 09:45 AM | $92.48 | Up $0.48 | $92.71 | $92.06 | 9,100 |
| 09:44 AM | $92.00 | Up $0.07 | $92.10 | $91.65 | 607,200 |
| 09:43 AM | $91.93 | Up $0.24 | $92.00 | $91.66 | 15,700 |
| 09:42 AM | $91.69 | Up $0.63 | $91.73 | $91.05 | 19,700 |
| 09:41 AM | $91.06 | Up $0.35 | $91.25 | $90.65 | 39,300 |
| 09:40 AM | $90.71 | Up $0.66 | $90.71 | $90.05 | 10,500 |
| 09:39 AM | $90.05 | Down $ -0.73 | $90.66 | $89.90 | 122,000 |
| 09:38 AM | $90.78 | Up $0.19 | $90.89 | $90.44 | 14,600 |
| 09:37 AM | $90.59 | Down $ -0.52 | $91.33 | $90.52 | 8,400 |
| 09:36 AM | $91.11 | Up $0.85 | $91.12 | $90.49 | 14,000 |
| 09:35 AM | $90.26 | Down $ -0.17 | $90.83 | $89.87 | 9,600 |
| 09:34 AM | $90.43 | Down $ -1.06 | $92.00 | $90.42 | 12,300 |
| 09:33 AM | $91.49 | Up $1.25 | $91.72 | $90.20 | 20,700 |
| 09:32 AM | $90.24 | Up $1.26 | $90.54 | $88.72 | 49,600 |
| 09:31 AM | $88.98 | Up $3.33 | $89.17 | $85.74 | 78,400 |
| 09:30 AM | $85.65 | Up $7.02 | $86.47 | $85.53 | 111,500 |
| Previous close | $78.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/02/2026 | $93.52 | $92.27 | $95.18 | $91.65 | 1,428,700 |
| 12/02/2026 | $78.63 | $78.08 | $78.72 | $77.37 | 1,424,900 |
| 11/02/2026 | $78.37 | $77.97 | $78.45 | $77.28 | 1,081,800 |
| 10/02/2026 | $76.23 | $75.46 | $76.23 | $75.27 | 947,900 |
| 09/02/2026 | $73.84 | $74.02 | $74.14 | $73.71 | 1,838,100 |
| 06/02/2026 | $73.80 | $72.73 | $73.85 | $72.59 | 688,400 |
| 05/02/2026 | $72.12 | $72.30 | $72.43 | $71.52 | 888,900 |
| 04/02/2026 | $72.31 | $73.09 | $73.90 | $72.31 | 4,513,600 |
| 03/02/2026 | $70.15 | $70.77 | $70.77 | $69.78 | 624,300 |
| 02/02/2026 | $70.20 | $70.10 | $70.23 | $69.63 | 1,482,100 |
| 30/01/2026 | $69.61 | $69.38 | $69.68 | $69.07 | 1,986,200 |
| 29/01/2026 | $71.17 | $71.12 | $71.45 | $70.75 | 1,672,100 |
| 28/01/2026 | $70.95 | $71.70 | $71.81 | $70.93 | 1,660,700 |
| 27/01/2026 | $72.73 | $73.09 | $73.31 | $72.54 | 1,280,400 |
| 26/01/2026 | $72.96 | $72.63 | $73.03 | $72.53 | 934,800 |
| 23/01/2026 | $72.90 | $73.13 | $73.23 | $72.74 | 1,279,200 |
| 22/01/2026 | $73.62 | $74.91 | $74.99 | $73.41 | 618,900 |
| 21/01/2026 | $75.04 | $74.48 | $75.54 | $74.18 | 979,100 |
| 20/01/2026 | $74.18 | $74.52 | $74.78 | $73.81 | 627,700 |
| 19/01/2026 | $76.06 | $75.41 | $76.15 | $75.26 | 187,200 |
| 16/01/2026 | $76.32 | $77.21 | $77.22 | $75.09 | 722,900 |
| 15/01/2026 | $78.46 | $78.40 | $78.84 | $78.40 | 295,300 |
| 14/01/2026 | $78.51 | $78.46 | $78.85 | $78.18 | 443,300 |
| 13/01/2026 | $79.10 | $78.19 | $79.13 | $78.17 | 1,022,100 |
| 12/01/2026 | $78.33 | $78.59 | $78.66 | $78.12 | 878,200 |
| 09/01/2026 | $78.18 | $78.04 | $78.38 | $77.85 | 399,400 |
| 08/01/2026 | $77.53 | $78.61 | $78.72 | $77.39 | 659,400 |
| 07/01/2026 | $77.93 | $78.11 | $78.29 | $77.52 | 1,437,800 |
| 06/01/2026 | $78.30 | $77.95 | $78.56 | $77.48 | 750,800 |
| 05/01/2026 | $75.75 | $76.03 | $76.21 | $75.74 | 346,200 |
Graphs are not available, please refer to the detailed table