Find a quote
MAGNA INTERNATIONAL INC
95.10 Down -5.39 (-5.67 %)
Delayed : 2026/08/06 17:00:00
- Previous close $100.49
- Opening $99.89
- Today High $100.61
- Today Low $94.89
- Price Bid $94.75
- Price Ask $94.75
- 52 Weeks High $101.10
- 52 Weeks Low $57.31
- Size Bid 5
- Size Ask 5
- Volume 2,291,063
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $95.10 | Up $0.06 | $95.10 | $95.10 | 329,300 |
| 03:59 PM | $95.04 | Up $0.01 | $95.09 | $94.98 | 49,300 |
| 03:58 PM | $95.03 | Up $0.03 | $95.04 | $95.00 | 16,900 |
| 03:57 PM | $95.00 | Up $0.00 | $95.02 | $94.96 | 20,800 |
| 03:56 PM | $95.00 | Down $ -0.09 | $95.11 | $95.00 | 12,500 |
| 03:55 PM | $95.09 | Down $ -0.01 | $95.17 | $95.09 | 16,200 |
| 03:54 PM | $95.10 | Down $ -0.08 | $95.16 | $95.10 | 10,000 |
| 03:53 PM | $95.18 | Up $0.06 | $95.18 | $95.12 | 11,600 |
| 03:52 PM | $95.12 | Down $ -0.01 | $95.16 | $95.12 | 4,400 |
| 03:51 PM | $95.13 | Down $ -0.06 | $95.19 | $95.13 | 6,500 |
| 03:50 PM | $95.19 | Up $0.13 | $95.25 | $95.07 | 14,300 |
| 03:49 PM | $95.06 | Up $0.06 | $95.09 | $94.96 | 7,300 |
| 03:48 PM | $95.00 | Down $ -0.01 | $95.02 | $94.89 | 4,900 |
| 03:47 PM | $95.01 | Up $0.05 | $95.04 | $94.96 | 5,700 |
| 03:46 PM | $94.96 | Down $ -0.09 | $95.04 | $94.96 | 2,600 |
| 03:45 PM | $95.05 | Down $ -0.04 | $95.07 | $95.03 | 1,900 |
| 03:44 PM | $95.09 | Up $0.06 | $95.09 | $95.02 | 5,900 |
| 03:43 PM | $95.03 | Up $0.07 | $95.03 | $94.98 | 3,800 |
| 03:42 PM | $94.96 | Down $ -0.05 | $95.00 | $94.96 | 1,000 |
| 03:41 PM | $95.01 | Down $ -0.10 | $95.11 | $95.00 | 7,000 |
| 03:40 PM | $95.11 | Up $0.05 | $95.14 | $95.02 | 3,600 |
| 03:39 PM | $95.06 | Down $ -0.03 | $95.08 | $95.05 | 300 |
| 03:38 PM | $95.09 | Up $0.02 | $95.14 | $95.04 | 6,800 |
| 03:37 PM | $95.07 | Down $ -0.02 | $95.10 | $95.04 | 1,600 |
| 03:36 PM | $95.09 | Down $ -0.10 | $95.18 | $95.09 | 2,900 |
| 03:35 PM | $95.19 | Up $0.10 | $95.19 | $95.12 | 4,500 |
| 03:34 PM | $95.09 | Up $0.05 | $95.09 | $95.00 | 4,700 |
| 03:33 PM | $95.04 | Down $ -0.15 | $95.17 | $95.04 | 4,300 |
| 03:31 PM | $95.19 | Down $ -0.03 | $95.28 | $95.19 | 4,100 |
| 03:31 PM | $95.19 | Up $0.00 | $95.28 | $95.19 | 0 |
| 03:30 PM | $95.23 | Up $0.02 | $95.23 | $95.20 | 900 |
| 03:29 PM | $95.21 | Down $ -0.07 | $95.23 | $95.21 | 2,900 |
| 03:28 PM | $95.28 | Down $ -0.05 | $95.29 | $95.23 | 5,200 |
| 03:27 PM | $95.33 | Up $0.03 | $95.33 | $95.28 | 800 |
| 03:26 PM | $95.30 | Down $ -0.03 | $95.31 | $95.28 | 1,300 |
| 03:25 PM | $95.33 | Down $ -0.04 | $95.34 | $95.31 | 1,100 |
| 03:24 PM | $95.37 | Down $ -0.07 | $95.40 | $95.37 | 2,000 |
| 03:22 PM | $95.44 | Down $ -0.01 | $95.45 | $95.43 | 2,500 |
| 03:22 PM | $95.44 | Up $0.00 | $95.45 | $95.43 | 0 |
| 03:21 PM | $95.45 | Up $0.00 | $95.45 | $95.45 | 1,000 |
| 03:20 PM | $95.45 | Up $0.07 | $95.48 | $95.34 | 8,200 |
| 03:19 PM | $95.38 | Up $0.05 | $95.38 | $95.32 | 700 |
| 03:18 PM | $95.33 | Down $ -0.02 | $95.33 | $95.33 | 800 |
| 03:17 PM | $95.35 | Down $ -0.07 | $95.47 | $95.35 | 6,200 |
| 03:16 PM | $95.42 | Down $0.00 | $95.44 | $95.40 | 2,500 |
| 03:15 PM | $95.42 | Up $0.08 | $95.42 | $95.35 | 3,200 |
| 03:14 PM | $95.34 | Up $0.01 | $95.35 | $95.34 | 200 |
| 03:13 PM | $95.33 | Down $ -0.03 | $95.36 | $95.33 | 600 |
| 03:12 PM | $95.36 | Down $ -0.12 | $95.46 | $95.36 | 3,300 |
| 03:11 PM | $95.48 | Up $0.00 | $95.48 | $95.48 | 200 |
| 03:10 PM | $95.48 | Up $0.01 | $95.48 | $95.44 | 400 |
| 03:09 PM | $95.47 | Down $ -0.06 | $95.48 | $95.47 | 1,900 |
| 03:08 PM | $95.53 | Up $0.11 | $95.53 | $95.42 | 5,900 |
| 03:07 PM | $95.42 | Down $ -0.09 | $95.52 | $95.42 | 1,800 |
| 03:06 PM | $95.51 | Down $ -0.13 | $95.64 | $95.49 | 3,200 |
| 03:04 PM | $95.64 | Down $ -0.04 | $95.68 | $95.64 | 1,200 |
| 03:04 PM | $95.64 | Up $0.00 | $95.68 | $95.64 | 0 |
| 03:03 PM | $95.68 | Down $ -0.01 | $95.69 | $95.68 | 2,900 |
| 03:01 PM | $95.69 | Up $0.09 | $95.69 | $95.58 | 3,400 |
| 03:01 PM | $95.69 | Up $0.00 | $95.69 | $95.58 | 0 |
| 03:00 PM | $95.60 | Up $0.00 | $95.63 | $95.56 | 2,400 |
| 02:58 PM | $95.60 | Down $ -0.01 | $95.64 | $95.60 | 1,300 |
| 02:58 PM | $95.60 | Up $0.00 | $95.64 | $95.60 | 0 |
| 02:57 PM | $95.61 | Down $ -0.10 | $95.68 | $95.58 | 6,300 |
| 02:56 PM | $95.71 | Down $ -0.02 | $95.77 | $95.68 | 3,600 |
| 02:55 PM | $95.73 | Up $0.02 | $95.73 | $95.64 | 7,200 |
| 02:54 PM | $95.71 | Up $0.02 | $95.71 | $95.71 | 400 |
| 02:53 PM | $95.70 | Up $0.01 | $95.70 | $95.70 | 100 |
| 02:52 PM | $95.68 | Up $0.04 | $95.70 | $95.64 | 6,100 |
| 02:51 PM | $95.64 | Up $0.03 | $95.68 | $95.56 | 6,000 |
| 02:50 PM | $95.61 | Up $0.07 | $95.61 | $95.50 | 3,000 |
| 02:49 PM | $95.54 | Down $ -0.06 | $95.58 | $95.51 | 2,000 |
| 02:48 PM | $95.60 | Down $ -0.02 | $95.62 | $95.57 | 900 |
| 02:47 PM | $95.62 | Down $ -0.01 | $95.62 | $95.58 | 4,200 |
| 02:46 PM | $95.62 | Down $ -0.02 | $95.64 | $95.62 | 600 |
| 02:45 PM | $95.65 | Up $0.00 | $95.65 | $95.65 | 100 |
| 02:44 PM | $95.65 | Up $0.05 | $95.65 | $95.64 | 400 |
| 02:43 PM | $95.60 | Down $ -0.04 | $95.66 | $95.60 | 1,100 |
| 02:42 PM | $95.64 | Up $0.01 | $95.74 | $95.64 | 19,700 |
| 02:41 PM | $95.63 | Down $ -0.05 | $95.68 | $95.60 | 3,900 |
| 02:40 PM | $95.68 | Up $0.11 | $95.68 | $95.57 | 3,200 |
| 02:39 PM | $95.57 | Up $0.07 | $95.58 | $95.47 | 1,300 |
| 02:37 PM | $95.50 | Up $0.05 | $95.54 | $95.50 | 1,900 |
| 02:37 PM | $95.50 | Up $0.00 | $95.54 | $95.50 | 0 |
| 02:36 PM | $95.45 | Up $0.02 | $95.53 | $95.45 | 4,100 |
| 02:35 PM | $95.43 | Up $0.02 | $95.43 | $95.43 | 100 |
| 02:34 PM | $95.41 | Down $ -0.04 | $95.44 | $95.41 | 400 |
| 02:33 PM | $95.45 | Down $ -0.11 | $95.53 | $95.45 | 1,100 |
| 02:32 PM | $95.57 | Up $0.00 | $95.57 | $95.52 | 800 |
| 02:31 PM | $95.56 | Up $0.00 | $95.58 | $95.56 | 900 |
| 02:30 PM | $95.56 | Down $ -0.04 | $95.64 | $95.56 | 3,300 |
| 02:29 PM | $95.60 | Up $0.00 | $95.62 | $95.52 | 1,300 |
| 02:28 PM | $95.60 | Down $ -0.08 | $95.64 | $95.59 | 2,100 |
| 02:26 PM | $95.68 | Down $ -0.01 | $95.69 | $95.68 | 500 |
| 02:26 PM | $95.68 | Up $0.00 | $95.69 | $95.68 | 0 |
| 02:25 PM | $95.69 | Down $ -0.06 | $95.69 | $95.69 | 200 |
| 02:24 PM | $95.75 | Down $ -0.06 | $95.79 | $95.74 | 1,500 |
| 02:23 PM | $95.81 | Up $0.34 | $95.81 | $95.48 | 6,800 |
| 02:22 PM | $95.48 | Down $ -0.03 | $95.51 | $95.44 | 2,000 |
| 02:21 PM | $95.50 | Down $ -0.01 | $95.63 | $95.50 | 5,100 |
| 02:20 PM | $95.51 | Up $0.00 | $95.51 | $95.51 | 100 |
| 02:19 PM | $95.51 | Up $0.00 | $95.51 | $95.51 | 300 |
| 02:18 PM | $95.51 | Up $0.00 | $95.55 | $95.50 | 700 |
| 02:17 PM | $95.51 | Down $ -0.13 | $95.62 | $95.50 | 4,300 |
| 02:16 PM | $95.64 | Up $0.03 | $95.67 | $95.55 | 2,200 |
| 02:15 PM | $95.61 | Down $ -0.04 | $95.64 | $95.61 | 900 |
| 02:14 PM | $95.65 | Up $0.11 | $95.65 | $95.51 | 1,800 |
| 02:13 PM | $95.54 | Down $ -0.02 | $95.58 | $95.52 | 1,900 |
| 02:12 PM | $95.56 | Up $0.06 | $95.61 | $95.50 | 3,200 |
| 02:11 PM | $95.50 | Down $ -0.01 | $95.55 | $95.50 | 1,000 |
| 02:10 PM | $95.51 | Up $0.01 | $95.51 | $95.47 | 2,000 |
| 02:09 PM | $95.50 | Up $0.00 | $95.55 | $95.50 | 600 |
| 02:08 PM | $95.50 | Up $0.00 | $95.50 | $95.50 | 100 |
| 02:07 PM | $95.50 | Up $0.13 | $95.50 | $95.35 | 2,500 |
| 02:06 PM | $95.37 | Down $ -0.01 | $95.39 | $95.37 | 600 |
| 02:05 PM | $95.38 | Down $ -0.12 | $95.46 | $95.38 | 1,000 |
| 02:04 PM | $95.50 | Down $ -0.11 | $95.67 | $95.47 | 4,500 |
| 02:03 PM | $95.61 | Down $ -0.03 | $95.62 | $95.61 | 500 |
| 02:02 PM | $95.65 | Up $0.02 | $95.67 | $95.62 | 1,200 |
| 02:00 PM | $95.62 | Down $ -0.10 | $95.78 | $95.62 | 4,700 |
| 02:00 PM | $95.62 | Up $0.00 | $95.78 | $95.62 | 0 |
| 01:59 PM | $95.72 | Down $ -0.02 | $95.76 | $95.66 | 5,300 |
| 01:58 PM | $95.74 | Up $0.00 | $95.80 | $95.74 | 3,600 |
| 01:57 PM | $95.74 | Down $ -0.08 | $95.81 | $95.74 | 7,000 |
| 01:55 PM | $95.82 | Up $0.05 | $95.82 | $95.77 | 700 |
| 01:55 PM | $95.82 | Up $0.00 | $95.82 | $95.77 | 0 |
| 01:54 PM | $95.77 | Down $ -0.01 | $95.78 | $95.72 | 1,900 |
| 01:53 PM | $95.78 | Up $0.04 | $95.78 | $95.76 | 300 |
| 01:52 PM | $95.74 | Down $ -0.04 | $95.76 | $95.74 | 400 |
| 01:51 PM | $95.78 | Up $0.00 | $95.78 | $95.78 | 200 |
| 01:50 PM | $95.78 | Up $0.02 | $95.78 | $95.78 | 100 |
| 01:49 PM | $95.76 | Up $0.03 | $95.77 | $95.76 | 300 |
| 01:48 PM | $95.73 | Up $0.07 | $95.73 | $95.51 | 3,300 |
| 01:47 PM | $95.65 | Down $ -0.13 | $95.76 | $95.65 | 4,500 |
| 01:46 PM | $95.78 | Up $0.05 | $95.79 | $95.72 | 5,500 |
| 01:45 PM | $95.73 | Down $ -0.02 | $95.76 | $95.73 | 1,100 |
| 01:44 PM | $95.75 | Down $ -0.03 | $95.76 | $95.74 | 1,800 |
| 01:43 PM | $95.78 | Up $0.00 | $95.78 | $95.76 | 400 |
| 01:42 PM | $95.78 | Down $ -0.02 | $95.78 | $95.78 | 100 |
| 01:40 PM | $95.79 | Up $0.08 | $95.79 | $95.67 | 1,100 |
| 01:40 PM | $95.79 | Up $0.00 | $95.79 | $95.67 | 0 |
| 01:39 PM | $95.72 | Down $ -0.05 | $95.77 | $95.69 | 1,800 |
| 01:38 PM | $95.77 | Down $ -0.05 | $95.80 | $95.77 | 4,600 |
| 01:37 PM | $95.82 | Down $ -0.01 | $95.82 | $95.78 | 4,600 |
| 01:36 PM | $95.83 | Down $ -0.02 | $95.85 | $95.81 | 600 |
| 01:35 PM | $95.84 | Up $0.00 | $95.88 | $95.82 | 1,900 |
| 01:34 PM | $95.84 | Down $ -0.05 | $95.86 | $95.84 | 500 |
| 01:33 PM | $95.89 | Up $0.01 | $95.91 | $95.88 | 900 |
| 01:32 PM | $95.88 | Up $0.04 | $95.88 | $95.82 | 2,500 |
| 01:31 PM | $95.84 | Up $0.04 | $95.87 | $95.78 | 2,700 |
| 01:30 PM | $95.80 | Down $ -0.08 | $95.86 | $95.80 | 800 |
| 01:29 PM | $95.88 | Down $ -0.04 | $95.91 | $95.88 | 1,000 |
| 01:28 PM | $95.92 | Up $0.03 | $95.92 | $95.89 | 200 |
| 01:26 PM | $95.89 | Down $ -0.02 | $95.89 | $95.89 | 100 |
| 01:26 PM | $95.89 | Up $0.00 | $95.89 | $95.89 | 0 |
| 01:25 PM | $95.91 | Down $ -0.03 | $95.91 | $95.90 | 200 |
| 01:24 PM | $95.94 | Up $0.00 | $95.94 | $95.94 | 100 |
| 01:23 PM | $95.94 | Up $0.00 | $95.94 | $95.93 | 200 |
| 01:22 PM | $95.93 | Down $ -0.08 | $96.01 | $95.93 | 600 |
| 01:21 PM | $96.01 | Down $ -0.04 | $96.03 | $96.01 | 500 |
| 01:20 PM | $96.05 | Up $0.10 | $96.05 | $95.99 | 1,200 |
| 01:18 PM | $95.95 | Down $ -0.04 | $95.95 | $95.95 | 100 |
| 01:18 PM | $95.95 | Up $0.00 | $95.95 | $95.95 | 0 |
| 01:17 PM | $95.99 | Down $ -0.10 | $96.08 | $95.99 | 1,000 |
| 01:16 PM | $96.09 | Down $ -0.18 | $96.30 | $96.09 | 3,400 |
| 01:15 PM | $96.27 | Down $ -0.09 | $96.30 | $96.27 | 4,000 |
| 01:14 PM | $96.36 | Down $ -0.06 | $96.42 | $96.33 | 4,900 |
| 01:13 PM | $96.42 | Down $ -0.01 | $96.42 | $96.42 | 100 |
| 01:12 PM | $96.43 | Down $ -0.04 | $96.45 | $96.43 | 200 |
| 01:11 PM | $96.47 | Up $0.03 | $96.47 | $96.47 | 100 |
| 01:10 PM | $96.44 | Down $ -0.03 | $96.44 | $96.40 | 1,700 |
| 01:08 PM | $96.47 | Down $ -0.01 | $96.47 | $96.47 | 200 |
| 01:08 PM | $96.47 | Up $0.00 | $96.47 | $96.47 | 0 |
| 01:07 PM | $96.48 | Down $ -0.08 | $96.52 | $96.48 | 1,100 |
| 01:06 PM | $96.56 | Down $ -0.05 | $96.58 | $96.54 | 1,800 |
| 01:05 PM | $96.61 | Up $0.13 | $96.61 | $96.49 | 2,000 |
| 01:04 PM | $96.48 | Up $0.02 | $96.49 | $96.47 | 300 |
| 01:03 PM | $96.47 | Up $0.03 | $96.47 | $96.47 | 100 |
| 01:02 PM | $96.43 | Down $ -0.05 | $96.46 | $96.43 | 500 |
| 01:01 PM | $96.48 | Down $ -0.06 | $96.51 | $96.48 | 1,400 |
| 01:00 PM | $96.54 | Up $0.06 | $96.54 | $96.51 | 600 |
| 12:59 PM | $96.48 | Up $0.01 | $96.53 | $96.47 | 900 |
| 12:58 PM | $96.47 | Down $ -0.01 | $96.47 | $96.47 | 200 |
| 12:57 PM | $96.48 | Up $0.02 | $96.48 | $96.45 | 400 |
| 12:56 PM | $96.46 | Up $0.08 | $96.46 | $96.39 | 800 |
| 12:55 PM | $96.38 | Down $ -0.04 | $96.43 | $96.27 | 2,600 |
| 12:54 PM | $96.42 | Up $0.00 | $96.49 | $96.42 | 1,500 |
| 12:53 PM | $96.42 | Up $0.03 | $96.44 | $96.40 | 1,000 |
| 12:51 PM | $96.40 | Up $0.07 | $96.42 | $96.34 | 1,100 |
| 12:51 PM | $96.40 | Up $0.00 | $96.42 | $96.34 | 0 |
| 12:50 PM | $96.33 | Up $0.01 | $96.34 | $96.30 | 1,100 |
| 12:49 PM | $96.32 | Down $ -0.13 | $96.42 | $96.31 | 2,700 |
| 12:48 PM | $96.45 | Up $0.03 | $96.47 | $96.43 | 1,000 |
| 12:47 PM | $96.43 | Up $0.02 | $96.46 | $96.41 | 800 |
| 12:46 PM | $96.40 | Down $ -0.13 | $96.49 | $96.39 | 2,700 |
| 12:45 PM | $96.53 | Up $0.05 | $96.56 | $96.52 | 300 |
| 12:43 PM | $96.48 | Down $ -0.04 | $96.48 | $96.48 | 200 |
| 12:43 PM | $96.48 | Up $0.00 | $96.48 | $96.48 | 0 |
| 12:42 PM | $96.52 | Up $0.17 | $96.52 | $96.26 | 2,900 |
| 12:41 PM | $96.35 | Down $ -0.06 | $96.41 | $96.35 | 1,200 |
| 12:40 PM | $96.41 | Down $ -0.10 | $96.49 | $96.41 | 1,000 |
| 12:39 PM | $96.51 | Down $ -0.05 | $96.57 | $96.51 | 600 |
| 12:38 PM | $96.56 | Down $ -0.02 | $96.62 | $96.56 | 900 |
| 12:37 PM | $96.58 | Down $ -0.03 | $96.60 | $96.51 | 4,500 |
| 12:36 PM | $96.61 | Up $0.06 | $96.61 | $96.55 | 1,000 |
| 12:34 PM | $96.55 | Up $0.12 | $96.55 | $96.46 | 1,000 |
| 12:34 PM | $96.55 | Up $0.00 | $96.55 | $96.46 | 0 |
| 12:33 PM | $96.43 | Down $ -0.02 | $96.45 | $96.43 | 1,100 |
| 12:32 PM | $96.45 | Up $0.00 | $96.53 | $96.45 | 1,300 |
| 12:31 PM | $96.45 | Down $ -0.02 | $96.52 | $96.45 | 600 |
| 12:30 PM | $96.47 | Up $0.06 | $96.47 | $96.42 | 800 |
| 12:29 PM | $96.41 | Down $ -0.09 | $96.49 | $96.41 | 1,700 |
| 12:28 PM | $96.50 | Up $0.00 | $96.56 | $96.49 | 1,500 |
| 12:27 PM | $96.50 | Up $0.00 | $96.50 | $96.50 | 100 |
| 12:26 PM | $96.50 | Down $ -0.05 | $96.54 | $96.50 | 1,400 |
| 12:25 PM | $96.55 | Down $ -0.04 | $96.55 | $96.55 | 100 |
| 12:24 PM | $96.59 | Up $0.03 | $96.59 | $96.53 | 1,200 |
| 12:23 PM | $96.56 | Up $0.02 | $96.56 | $96.55 | 200 |
| 12:22 PM | $96.54 | Down $ -0.02 | $96.54 | $96.54 | 100 |
| 12:21 PM | $96.56 | Up $0.09 | $96.56 | $96.51 | 400 |
| 12:20 PM | $96.47 | Down $ -0.10 | $96.53 | $96.47 | 1,300 |
| 12:19 PM | $96.57 | Up $0.07 | $96.66 | $96.53 | 2,000 |
| 12:18 PM | $96.50 | Up $0.02 | $96.56 | $96.48 | 1,600 |
| 12:17 PM | $96.49 | Down $ -0.04 | $96.51 | $96.49 | 1,700 |
| 12:16 PM | $96.53 | Up $0.03 | $96.54 | $96.46 | 3,000 |
| 12:15 PM | $96.50 | Down $ -0.11 | $96.56 | $96.50 | 1,700 |
| 12:14 PM | $96.61 | Down $ -0.02 | $96.63 | $96.54 | 1,600 |
| 12:13 PM | $96.63 | Down $ -0.04 | $96.65 | $96.62 | 1,000 |
| 12:12 PM | $96.67 | Up $0.04 | $96.67 | $96.62 | 1,000 |
| 12:11 PM | $96.63 | Down $ -0.13 | $96.75 | $96.62 | 1,800 |
| 12:10 PM | $96.76 | Up $0.02 | $96.76 | $96.76 | 200 |
| 12:09 PM | $96.74 | Down $ -0.09 | $96.81 | $96.74 | 600 |
| 12:08 PM | $96.83 | Up $0.07 | $96.85 | $96.72 | 5,200 |
| 12:07 PM | $96.76 | Up $0.02 | $96.84 | $96.74 | 2,200 |
| 12:06 PM | $96.74 | Down $ -0.19 | $96.91 | $96.74 | 4,300 |
| 12:05 PM | $96.93 | Up $0.03 | $96.95 | $96.90 | 1,600 |
| 12:04 PM | $96.90 | Down $ -0.05 | $96.90 | $96.90 | 400 |
| 12:03 PM | $96.95 | Up $0.06 | $96.95 | $96.89 | 700 |
| 12:02 PM | $96.89 | Up $0.06 | $96.89 | $96.82 | 4,100 |
| 12:01 PM | $96.83 | Down $ -0.09 | $96.94 | $96.83 | 700 |
| 12:00 PM | $96.92 | Down $ -0.07 | $96.93 | $96.92 | 300 |
| 11:59 AM | $96.99 | Down $ -0.12 | $97.09 | $96.96 | 3,200 |
| 11:58 AM | $97.11 | Down $ -0.19 | $97.30 | $97.10 | 3,200 |
| 11:57 AM | $97.30 | Up $0.08 | $97.30 | $97.23 | 1,500 |
| 11:56 AM | $97.22 | Up $0.00 | $97.22 | $97.21 | 200 |
| 11:55 AM | $97.22 | Up $0.05 | $97.25 | $97.16 | 900 |
| 11:54 AM | $97.17 | Down $ -0.22 | $97.40 | $97.13 | 2,000 |
| 11:53 AM | $97.39 | Down $ -0.06 | $97.46 | $97.39 | 1,800 |
| 11:52 AM | $97.45 | Down $ -0.07 | $97.46 | $97.41 | 1,600 |
| 11:51 AM | $97.52 | Down $ -0.13 | $97.60 | $97.51 | 2,800 |
| 11:50 AM | $97.65 | Up $0.20 | $97.65 | $97.44 | 3,200 |
| 11:49 AM | $97.45 | Down $ -0.10 | $97.58 | $97.45 | 3,100 |
| 11:48 AM | $97.55 | Down $ -0.30 | $97.82 | $97.55 | 8,300 |
| 11:47 AM | $97.85 | Up $0.02 | $97.85 | $97.84 | 300 |
| 11:46 AM | $97.83 | Down $ -0.09 | $97.83 | $97.75 | 3,600 |
| 11:45 AM | $97.92 | Up $0.08 | $97.92 | $97.84 | 1,100 |
| 11:44 AM | $97.84 | Down $ -0.01 | $97.86 | $97.84 | 800 |
| 11:43 AM | $97.85 | Down $ -0.05 | $97.88 | $97.85 | 1,200 |
| 11:42 AM | $97.90 | Up $0.02 | $97.90 | $97.87 | 700 |
| 11:41 AM | $97.88 | Up $0.02 | $97.91 | $97.87 | 700 |
| 11:40 AM | $97.86 | Down $ -0.04 | $97.91 | $97.75 | 4,000 |
| 11:39 AM | $97.90 | Up $0.04 | $97.96 | $97.90 | 800 |
| 11:38 AM | $97.86 | Down $ -0.03 | $97.90 | $97.86 | 300 |
| 11:37 AM | $97.89 | Up $0.10 | $97.89 | $97.76 | 1,500 |
| 11:36 AM | $97.79 | Down $ -0.04 | $97.85 | $97.79 | 1,500 |
| 11:35 AM | $97.83 | Down $ -0.02 | $97.84 | $97.83 | 300 |
| 11:34 AM | $97.85 | Down $ -0.04 | $97.90 | $97.85 | 2,200 |
| 11:33 AM | $97.89 | Up $0.08 | $97.89 | $97.73 | 5,400 |
| 11:32 AM | $97.81 | Down $ -0.09 | $97.88 | $97.81 | 1,500 |
| 11:31 AM | $97.90 | Up $0.10 | $97.90 | $97.81 | 2,500 |
| 11:30 AM | $97.80 | Down $ -0.01 | $97.85 | $97.77 | 2,300 |
| 11:29 AM | $97.81 | Down $ -0.08 | $97.98 | $97.72 | 8,000 |
| 11:28 AM | $97.89 | Down $ -0.06 | $97.95 | $97.88 | 4,300 |
| 11:27 AM | $97.95 | Up $0.09 | $98.02 | $97.72 | 15,300 |
| 11:26 AM | $97.86 | Down $ -0.14 | $98.01 | $97.86 | 6,300 |
| 11:25 AM | $98.00 | Down $ -0.07 | $98.09 | $98.00 | 1,900 |
| 11:24 AM | $98.07 | Up $0.00 | $98.16 | $98.07 | 5,100 |
| 11:23 AM | $98.07 | Down $ -0.05 | $98.07 | $98.03 | 3,300 |
| 11:22 AM | $98.11 | Up $0.11 | $98.11 | $97.96 | 3,300 |
| 11:21 AM | $98.01 | Down $ -0.06 | $98.02 | $97.95 | 4,200 |
| 11:20 AM | $98.07 | Down $ -0.01 | $98.07 | $98.07 | 500 |
| 11:19 AM | $98.08 | Down $ -0.21 | $98.29 | $98.08 | 12,600 |
| 11:18 AM | $98.29 | Down $ -0.10 | $98.37 | $98.29 | 2,300 |
| 11:17 AM | $98.39 | Up $0.00 | $98.40 | $98.39 | 500 |
| 11:16 AM | $98.39 | Down $ -0.10 | $98.43 | $98.39 | 1,800 |
| 11:15 AM | $98.49 | Up $0.16 | $98.49 | $98.33 | 2,900 |
| 11:14 AM | $98.33 | Up $0.03 | $98.33 | $98.28 | 400 |
| 11:13 AM | $98.30 | Down $ -0.03 | $98.30 | $98.28 | 200 |
| 11:12 AM | $98.33 | Up $0.00 | $98.35 | $98.32 | 31,400 |
| 11:11 AM | $98.33 | Down $ -0.07 | $98.35 | $98.33 | 700 |
| 11:10 AM | $98.40 | Down $ -0.20 | $98.65 | $98.40 | 5,100 |
| 11:09 AM | $98.60 | Down $ -0.06 | $98.65 | $98.60 | 1,200 |
| 11:08 AM | $98.66 | Down $ -0.08 | $98.72 | $98.66 | 2,500 |
| 11:07 AM | $98.74 | Up $0.24 | $98.74 | $98.53 | 2,700 |
| 11:06 AM | $98.50 | Down $ -0.02 | $98.53 | $98.50 | 500 |
| 11:05 AM | $98.52 | Up $0.00 | $98.54 | $98.46 | 1,900 |
| 11:04 AM | $98.52 | Up $0.00 | $98.53 | $98.52 | 800 |
| 11:03 AM | $98.52 | Down $ -0.06 | $98.56 | $98.52 | 1,200 |
| 11:02 AM | $98.58 | Up $0.06 | $98.68 | $98.55 | 4,100 |
| 11:01 AM | $98.52 | Up $0.08 | $98.52 | $98.40 | 1,600 |
| 10:59 AM | $98.44 | Down $ -0.08 | $98.55 | $98.44 | 10,500 |
| 10:59 AM | $98.44 | Up $0.00 | $98.55 | $98.44 | 0 |
| 10:58 AM | $98.52 | Up $0.01 | $98.52 | $98.52 | 200 |
| 10:57 AM | $98.51 | Up $0.15 | $98.51 | $98.39 | 2,100 |
| 10:56 AM | $98.36 | Down $ -0.02 | $98.39 | $98.36 | 700 |
| 10:55 AM | $98.38 | Up $0.12 | $98.38 | $98.27 | 2,900 |
| 10:54 AM | $98.26 | Up $0.04 | $98.26 | $98.11 | 4,400 |
| 10:53 AM | $98.22 | Down $ -0.06 | $98.25 | $98.22 | 1,100 |
| 10:52 AM | $98.28 | Down $ -0.13 | $98.42 | $98.25 | 3,000 |
| 10:51 AM | $98.40 | Down $ -0.09 | $98.42 | $98.40 | 300 |
| 10:50 AM | $98.49 | Up $0.08 | $98.49 | $98.32 | 5,300 |
| 10:49 AM | $98.41 | Down $ -0.11 | $98.52 | $98.41 | 5,000 |
| 10:47 AM | $98.52 | Up $0.00 | $98.58 | $98.52 | 6,000 |
| 10:47 AM | $98.52 | Up $0.00 | $98.58 | $98.52 | 0 |
| 10:46 AM | $98.52 | Down $ -0.11 | $98.61 | $98.52 | 1,600 |
| 10:45 AM | $98.63 | Down $ -0.09 | $98.70 | $98.61 | 4,400 |
| 10:44 AM | $98.72 | Down $ -0.10 | $98.82 | $98.70 | 3,700 |
| 10:43 AM | $98.82 | Down $ -0.03 | $98.83 | $98.82 | 1,800 |
| 10:42 AM | $98.85 | Up $0.04 | $98.85 | $98.85 | 100 |
| 10:41 AM | $98.81 | Up $0.08 | $98.81 | $98.71 | 2,900 |
| 10:40 AM | $98.73 | Up $0.09 | $98.73 | $98.68 | 1,000 |
| 10:39 AM | $98.64 | Down $ -0.04 | $98.67 | $98.64 | 500 |
| 10:38 AM | $98.68 | Down $ -0.02 | $98.69 | $98.68 | 700 |
| 10:37 AM | $98.70 | Down $ -0.11 | $98.76 | $98.70 | 1,100 |
| 10:36 AM | $98.81 | Down $0.00 | $98.81 | $98.81 | 200 |
| 10:35 AM | $98.81 | Down $ -0.10 | $98.85 | $98.76 | 3,400 |
| 10:34 AM | $98.91 | Up $0.10 | $98.95 | $98.88 | 4,100 |
| 10:33 AM | $98.81 | Up $0.04 | $98.83 | $98.81 | 200 |
| 10:32 AM | $98.77 | Down $ -0.04 | $98.84 | $98.77 | 1,000 |
| 10:31 AM | $98.81 | Down $ -0.02 | $98.82 | $98.72 | 1,600 |
| 10:30 AM | $98.83 | Up $0.13 | $98.83 | $98.72 | 1,600 |
| 10:29 AM | $98.70 | Down $ -0.05 | $98.75 | $98.68 | 800 |
| 10:28 AM | $98.75 | Down $ -0.12 | $98.81 | $98.75 | 2,000 |
| 10:27 AM | $98.87 | Up $0.07 | $98.87 | $98.75 | 1,400 |
| 10:26 AM | $98.80 | Down $ -0.04 | $98.85 | $98.71 | 5,000 |
| 10:25 AM | $98.84 | Down $ -0.25 | $99.08 | $98.84 | 10,600 |
| 10:24 AM | $99.09 | Up $0.00 | $99.12 | $99.06 | 2,200 |
| 10:23 AM | $99.09 | Up $0.22 | $99.09 | $98.96 | 1,900 |
| 10:22 AM | $98.87 | Down $ -0.15 | $99.08 | $98.85 | 11,900 |
| 10:21 AM | $99.02 | Down $ -0.17 | $99.19 | $98.98 | 13,200 |
| 10:20 AM | $99.19 | Up $0.14 | $99.22 | $99.06 | 3,400 |
| 10:19 AM | $99.04 | Up $0.04 | $99.04 | $99.00 | 800 |
| 10:18 AM | $99.00 | Up $0.03 | $99.00 | $98.93 | 3,700 |
| 10:17 AM | $98.97 | Up $0.11 | $98.99 | $98.89 | 1,500 |
| 10:16 AM | $98.86 | Down $ -0.01 | $98.86 | $98.85 | 6,200 |
| 10:15 AM | $98.87 | Up $0.17 | $98.87 | $98.69 | 2,100 |
| 10:14 AM | $98.70 | Up $0.08 | $98.70 | $98.63 | 1,400 |
| 10:13 AM | $98.62 | Up $0.11 | $98.63 | $98.38 | 4,400 |
| 10:11 AM | $98.51 | Up $0.26 | $98.52 | $98.32 | 4,700 |
| 10:11 AM | $98.51 | Up $0.00 | $98.52 | $98.32 | 0 |
| 10:10 AM | $98.25 | Down $ -0.08 | $98.31 | $98.20 | 1,400 |
| 10:09 AM | $98.33 | Up $0.04 | $98.33 | $98.27 | 2,600 |
| 10:08 AM | $98.29 | Down $ -0.43 | $98.74 | $98.29 | 27,200 |
| 10:07 AM | $98.72 | Up $0.00 | $98.73 | $98.72 | 5,700 |
| 10:06 AM | $98.72 | Down $ -0.06 | $98.77 | $98.72 | 8,600 |
| 10:05 AM | $98.78 | Down $ -0.07 | $98.99 | $98.72 | 15,100 |
| 10:04 AM | $98.85 | Up $0.20 | $98.85 | $98.66 | 2,400 |
| 10:03 AM | $98.65 | Down $ -0.16 | $98.76 | $98.59 | 14,300 |
| 10:02 AM | $98.81 | Up $0.18 | $98.81 | $98.59 | 15,100 |
| 10:01 AM | $98.63 | Up $0.19 | $98.63 | $98.43 | 1,100 |
| 10:00 AM | $98.44 | Up $0.17 | $98.48 | $98.25 | 4,500 |
| 09:59 AM | $98.27 | Down $ -0.07 | $98.44 | $98.24 | 4,700 |
| 09:58 AM | $98.34 | Up $0.18 | $98.36 | $98.14 | 2,600 |
| 09:57 AM | $98.16 | Up $0.12 | $98.27 | $98.05 | 1,900 |
| 09:56 AM | $98.04 | Up $0.17 | $98.04 | $97.86 | 3,100 |
| 09:55 AM | $97.87 | Up $0.03 | $97.87 | $97.83 | 1,000 |
| 09:54 AM | $97.84 | Up $0.00 | $98.04 | $97.84 | 3,000 |
| 09:53 AM | $97.84 | Up $0.02 | $97.84 | $97.75 | 1,200 |
| 09:52 AM | $97.83 | Up $0.05 | $97.83 | $97.72 | 3,300 |
| 09:51 AM | $97.78 | Down $ -0.11 | $97.85 | $97.77 | 2,000 |
| 09:50 AM | $97.89 | Up $0.27 | $97.89 | $97.66 | 5,700 |
| 09:49 AM | $97.62 | Up $0.00 | $97.76 | $97.62 | 3,400 |
| 09:48 AM | $97.62 | Down $ -0.02 | $97.70 | $97.62 | 900 |
| 09:47 AM | $97.64 | Down $ -0.12 | $97.80 | $97.64 | 2,700 |
| 09:46 AM | $97.76 | Down $ -0.04 | $97.89 | $97.66 | 5,100 |
| 09:45 AM | $97.80 | Down $ -0.24 | $98.08 | $97.73 | 7,600 |
| 09:44 AM | $98.04 | Down $ -0.01 | $98.05 | $98.04 | 300 |
| 09:43 AM | $98.05 | Down $ -0.20 | $98.05 | $98.05 | 100 |
| 09:42 AM | $98.25 | Down $ -0.02 | $98.25 | $98.02 | 2,000 |
| 09:41 AM | $98.27 | Up $0.02 | $98.39 | $98.20 | 3,900 |
| 09:40 AM | $98.25 | Down $ -0.14 | $98.40 | $97.92 | 5,000 |
| 09:39 AM | $98.39 | Down $ -0.26 | $98.44 | $98.39 | 1,100 |
| 09:38 AM | $98.65 | Down $ -0.25 | $98.88 | $98.65 | 9,200 |
| 09:36 AM | $98.90 | Up $0.09 | $98.95 | $98.69 | 7,300 |
| 09:36 AM | $98.90 | Up $0.00 | $98.95 | $98.69 | 0 |
| 09:34 AM | $98.81 | Down $ -0.77 | $99.53 | $98.79 | 3,700 |
| 09:34 AM | $98.81 | Up $0.00 | $99.53 | $98.79 | 0 |
| 09:33 AM | $99.58 | Down $ -0.61 | $100.06 | $99.58 | 4,200 |
| 09:32 AM | $100.19 | Down $ -0.05 | $100.19 | $100.19 | 100 |
| 09:30 AM | $100.24 | Down $ -0.25 | $100.61 | $99.50 | 825,900 |
| 09:30 AM | $100.24 | Up $0.00 | $100.61 | $99.50 | 0 |
| Previous close | $100.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/08/2026 | $95.10 | $96.93 | $96.95 | $94.89 | 933,000 |
| 05/08/2026 | $100.49 | $99.73 | $100.66 | $99.10 | 1,427,500 |
| 04/08/2026 | $98.66 | $96.97 | $99.06 | $96.97 | 1,526,500 |
| 31/07/2026 | $96.14 | $94.32 | $96.77 | $93.84 | 578,700 |
| 30/07/2026 | $97.91 | $97.28 | $98.41 | $97.03 | 823,800 |
| 29/07/2026 | $97.14 | $97.65 | $98.83 | $97.04 | 1,130,300 |
| 28/07/2026 | $97.35 | $97.39 | $97.92 | $96.88 | 895,600 |
| 27/07/2026 | $94.83 | $92.61 | $94.94 | $92.50 | 494,900 |
| 24/07/2026 | $92.55 | $93.69 | $93.69 | $92.24 | 836,900 |
| 23/07/2026 | $92.59 | $93.26 | $93.39 | $90.87 | 2,134,400 |
| 22/07/2026 | $95.12 | $95.69 | $96.11 | $95.01 | 661,800 |
| 21/07/2026 | $95.89 | $96.27 | $96.69 | $95.53 | 1,087,000 |
| 20/07/2026 | $92.85 | $93.90 | $94.21 | $92.85 | 1,131,100 |
| 17/07/2026 | $93.17 | $93.06 | $93.37 | $92.21 | 750,000 |
| 16/07/2026 | $94.83 | $93.84 | $94.99 | $93.62 | 564,800 |
| 15/07/2026 | $93.11 | $92.53 | $93.27 | $92.02 | 304,100 |
| 14/07/2026 | $90.77 | $90.20 | $90.83 | $89.75 | 264,100 |
| 13/07/2026 | $90.62 | $90.97 | $91.18 | $90.35 | 418,700 |
| 10/07/2026 | $91.04 | $91.67 | $91.86 | $90.98 | 509,400 |
| 09/07/2026 | $91.11 | $91.39 | $91.62 | $90.99 | 524,100 |
| 08/07/2026 | $89.13 | $88.07 | $89.42 | $88.01 | 721,600 |
| 07/07/2026 | $91.40 | $91.99 | $92.55 | $91.25 | 1,035,000 |
| 06/07/2026 | $93.27 | $92.04 | $93.43 | $91.73 | 539,000 |
| 03/07/2026 | $90.34 | $90.37 | $90.55 | $90.00 | 184,000 |
| 02/07/2026 | $88.81 | $89.45 | $89.52 | $87.80 | 1,050,700 |
| 30/06/2026 | $93.26 | $93.60 | $93.93 | $93.12 | 716,800 |
| 29/06/2026 | $92.08 | $90.66 | $92.16 | $90.39 | 797,600 |
| 26/06/2026 | $91.49 | $91.07 | $91.59 | $90.45 | 559,200 |
| 25/06/2026 | $92.60 | $92.67 | $93.44 | $91.98 | 569,000 |
| 24/06/2026 | $91.20 | $91.33 | $91.62 | $90.27 | 572,400 |
Graphs are not available, please refer to the detailed table