Find a quote
MAGNA INTERNATIONAL INC
57.05 Up 0.23 (0.40 %)
Delayed : 2025/08/01 17:40:00
- Previous close $56.82
- Opening $58.63
- Today High $58.63
- Today Low $56.26
- Price Bid $56.70
- Price Ask $56.70
- 52 Weeks High $66.42
- 52 Weeks Low $43.25
- Size Bid 7
- Size Ask 5
- Volume 718,465
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $57.05 | Up $0.05 | $57.05 | $57.05 | 118,800 |
| 03:59 PM | $57.00 | Down $ -0.04 | $57.06 | $56.99 | 34,200 |
| 03:58 PM | $57.04 | Down $ -0.04 | $57.09 | $57.04 | 12,500 |
| 03:57 PM | $57.08 | Down $ -0.05 | $57.14 | $57.08 | 14,000 |
| 03:56 PM | $57.13 | Down $ -0.06 | $57.20 | $57.13 | 12,100 |
| 03:55 PM | $57.19 | Up $0.08 | $57.19 | $57.08 | 8,500 |
| 03:54 PM | $57.11 | Down $ -0.02 | $57.16 | $57.10 | 7,000 |
| 03:53 PM | $57.13 | Down $ -0.06 | $57.23 | $57.13 | 6,600 |
| 03:52 PM | $57.19 | Up $0.00 | $57.22 | $57.17 | 6,900 |
| 03:51 PM | $57.19 | Down $ -0.01 | $57.24 | $57.19 | 5,200 |
| 03:50 PM | $57.20 | Up $0.00 | $57.23 | $57.16 | 8,700 |
| 03:49 PM | $57.20 | Up $0.05 | $57.20 | $57.09 | 1,400 |
| 03:48 PM | $57.15 | Down $ -0.06 | $57.26 | $57.12 | 5,000 |
| 03:47 PM | $57.21 | Up $0.12 | $57.21 | $57.10 | 2,000 |
| 03:46 PM | $57.09 | Up $0.02 | $57.09 | $57.03 | 3,900 |
| 03:45 PM | $57.07 | Down $ -0.05 | $57.11 | $57.04 | 2,400 |
| 03:44 PM | $57.12 | Down $ -0.01 | $57.15 | $57.12 | 2,400 |
| 03:43 PM | $57.13 | Up $0.02 | $57.13 | $57.11 | 300 |
| 03:42 PM | $57.11 | Up $0.02 | $57.11 | $57.08 | 1,900 |
| 03:41 PM | $57.10 | Down $ -0.02 | $57.11 | $57.09 | 1,900 |
| 03:40 PM | $57.12 | Down $ -0.09 | $57.19 | $57.12 | 1,700 |
| 03:39 PM | $57.21 | Up $0.02 | $57.24 | $57.18 | 2,600 |
| 03:38 PM | $57.19 | Down $ -0.09 | $57.29 | $57.19 | 2,100 |
| 03:37 PM | $57.28 | Up $0.03 | $57.32 | $57.27 | 2,100 |
| 03:36 PM | $57.25 | Up $0.00 | $57.27 | $57.24 | 1,700 |
| 03:35 PM | $57.25 | Down $ -0.01 | $57.30 | $57.24 | 2,500 |
| 03:34 PM | $57.26 | Up $0.00 | $57.29 | $57.23 | 1,600 |
| 03:33 PM | $57.26 | Down $ -0.05 | $57.27 | $57.23 | 3,500 |
| 03:32 PM | $57.31 | Up $0.20 | $57.31 | $57.14 | 4,100 |
| 03:31 PM | $57.11 | Up $0.00 | $57.16 | $57.11 | 1,300 |
| 03:30 PM | $57.11 | Down $ -0.08 | $57.16 | $57.11 | 4,500 |
| 03:29 PM | $57.19 | Up $0.06 | $57.19 | $57.12 | 2,100 |
| 03:28 PM | $57.13 | Up $0.00 | $57.16 | $57.13 | 1,300 |
| 03:27 PM | $57.13 | Up $0.04 | $57.13 | $57.09 | 1,900 |
| 03:26 PM | $57.09 | Up $0.08 | $57.10 | $57.06 | 1,200 |
| 03:25 PM | $57.01 | Down $ -0.07 | $57.07 | $57.01 | 1,600 |
| 03:24 PM | $57.08 | Down $ -0.01 | $57.10 | $57.08 | 400 |
| 03:23 PM | $57.09 | Up $0.06 | $57.10 | $57.09 | 400 |
| 03:22 PM | $57.03 | Up $0.03 | $57.03 | $57.00 | 600 |
| 03:21 PM | $57.00 | Up $0.00 | $57.02 | $56.98 | 900 |
| 03:20 PM | $57.00 | Down $ -0.06 | $57.09 | $56.98 | 3,600 |
| 03:19 PM | $57.06 | Up $0.07 | $57.08 | $57.01 | 900 |
| 03:18 PM | $56.99 | Up $0.08 | $57.00 | $56.92 | 2,900 |
| 03:17 PM | $56.91 | Down $ -0.04 | $56.95 | $56.91 | 1,100 |
| 03:16 PM | $56.95 | Up $0.01 | $56.95 | $56.95 | 200 |
| 03:15 PM | $56.94 | Up $0.04 | $56.94 | $56.86 | 700 |
| 03:14 PM | $56.90 | Up $0.03 | $56.90 | $56.90 | 200 |
| 03:13 PM | $56.87 | Up $0.06 | $56.87 | $56.82 | 900 |
| 03:12 PM | $56.81 | Down $ -0.04 | $56.83 | $56.81 | 700 |
| 03:11 PM | $56.85 | Down $ -0.10 | $56.96 | $56.84 | 1,600 |
| 03:10 PM | $56.95 | Up $0.00 | $56.95 | $56.93 | 500 |
| 03:09 PM | $56.95 | Down $ -0.02 | $56.95 | $56.95 | 300 |
| 03:08 PM | $56.98 | Down $ -0.02 | $56.98 | $56.98 | 300 |
| 03:07 PM | $56.99 | Up $0.02 | $56.99 | $56.97 | 2,700 |
| 03:06 PM | $56.97 | Down $ -0.03 | $56.97 | $56.95 | 700 |
| 03:05 PM | $57.00 | Up $0.00 | $57.03 | $56.98 | 1,900 |
| 03:04 PM | $57.00 | Down $ -0.07 | $57.03 | $57.00 | 900 |
| 03:02 PM | $57.07 | Up $0.00 | $57.07 | $57.07 | 200 |
| 03:02 PM | $57.07 | Up $0.00 | $57.07 | $57.07 | 0 |
| 03:01 PM | $57.07 | Up $0.03 | $57.07 | $57.00 | 800 |
| 03:00 PM | $57.04 | Up $0.02 | $57.06 | $57.04 | 300 |
| 02:59 PM | $57.02 | Up $0.01 | $57.02 | $57.00 | 700 |
| 02:58 PM | $57.01 | Down $ -0.01 | $57.01 | $56.95 | 2,200 |
| 02:57 PM | $57.02 | Down $ -0.04 | $57.02 | $56.98 | 700 |
| 02:56 PM | $57.06 | Down $ -0.02 | $57.07 | $57.06 | 500 |
| 02:55 PM | $57.08 | Up $0.10 | $57.08 | $57.00 | 1,200 |
| 02:54 PM | $56.98 | Up $0.01 | $57.03 | $56.98 | 1,300 |
| 02:53 PM | $56.97 | Down $ -0.05 | $57.01 | $56.96 | 500 |
| 02:52 PM | $57.02 | Down $ -0.02 | $57.02 | $57.02 | 100 |
| 02:51 PM | $57.04 | Down $ -0.12 | $57.12 | $57.04 | 1,400 |
| 02:50 PM | $57.16 | Down $ -0.01 | $57.18 | $57.15 | 500 |
| 02:49 PM | $57.17 | Up $0.04 | $57.17 | $57.17 | 100 |
| 02:48 PM | $57.13 | Down $ -0.02 | $57.16 | $57.13 | 1,000 |
| 02:47 PM | $57.15 | Up $0.06 | $57.15 | $57.09 | 700 |
| 02:46 PM | $57.09 | Up $0.04 | $57.09 | $57.09 | 300 |
| 02:45 PM | $57.05 | Up $0.02 | $57.09 | $57.05 | 500 |
| 02:44 PM | $57.03 | Down $ -0.05 | $57.08 | $57.03 | 1,000 |
| 02:43 PM | $57.08 | Up $0.04 | $57.09 | $57.05 | 600 |
| 02:42 PM | $57.04 | Down $ -0.06 | $57.05 | $57.04 | 300 |
| 02:41 PM | $57.10 | Up $0.04 | $57.10 | $57.10 | 100 |
| 02:40 PM | $57.07 | Up $0.06 | $57.07 | $57.03 | 1,000 |
| 02:38 PM | $57.00 | Down $ -0.06 | $57.05 | $56.99 | 4,000 |
| 02:38 PM | $57.00 | Up $0.00 | $57.05 | $56.99 | 0 |
| 02:37 PM | $57.06 | Down $ -0.08 | $57.12 | $57.05 | 900 |
| 02:36 PM | $57.14 | Up $0.02 | $57.14 | $57.14 | 400 |
| 02:35 PM | $57.12 | Up $0.06 | $57.13 | $57.06 | 1,900 |
| 02:34 PM | $57.06 | Down $ -0.02 | $57.06 | $57.05 | 600 |
| 02:33 PM | $57.08 | Down $ -0.03 | $57.12 | $57.06 | 700 |
| 02:32 PM | $57.11 | Up $0.13 | $57.11 | $57.11 | 200 |
| 02:31 PM | $56.98 | Down $ -0.01 | $56.98 | $56.98 | 100 |
| 02:30 PM | $56.99 | Up $0.01 | $56.99 | $56.94 | 1,000 |
| 02:29 PM | $56.98 | Down $ -0.08 | $57.08 | $56.97 | 2,600 |
| 02:28 PM | $57.06 | Up $0.05 | $57.06 | $57.06 | 100 |
| 02:27 PM | $57.01 | Up $0.11 | $57.01 | $56.95 | 1,000 |
| 02:26 PM | $56.90 | Up $0.04 | $56.90 | $56.87 | 400 |
| 02:25 PM | $56.86 | Up $0.01 | $56.86 | $56.83 | 300 |
| 02:24 PM | $56.86 | Up $0.04 | $56.88 | $56.85 | 400 |
| 02:23 PM | $56.81 | Up $0.08 | $56.81 | $56.75 | 400 |
| 02:22 PM | $56.73 | Up $0.07 | $56.73 | $56.69 | 700 |
| 02:21 PM | $56.66 | Up $0.05 | $56.66 | $56.61 | 900 |
| 02:20 PM | $56.61 | Up $0.05 | $56.61 | $56.59 | 600 |
| 02:19 PM | $56.56 | Down $ -0.06 | $56.58 | $56.56 | 700 |
| 02:18 PM | $56.62 | Up $0.06 | $56.62 | $56.57 | 800 |
| 02:17 PM | $56.56 | Up $0.00 | $56.56 | $56.54 | 200 |
| 02:16 PM | $56.56 | Up $0.09 | $56.67 | $56.47 | 4,200 |
| 02:15 PM | $56.47 | Up $0.04 | $56.47 | $56.47 | 200 |
| 02:14 PM | $56.43 | Down $ -0.08 | $56.50 | $56.43 | 400 |
| 02:13 PM | $56.51 | Down $ -0.02 | $56.55 | $56.48 | 3,000 |
| 02:12 PM | $56.53 | Up $0.04 | $56.53 | $56.48 | 300 |
| 02:11 PM | $56.49 | Up $0.01 | $56.49 | $56.49 | 100 |
| 02:10 PM | $56.48 | Down $ -0.01 | $56.48 | $56.45 | 900 |
| 02:09 PM | $56.49 | Down $ -0.09 | $56.59 | $56.49 | 1,900 |
| 02:08 PM | $56.58 | Up $0.00 | $56.58 | $56.57 | 400 |
| 02:07 PM | $56.58 | Down $ -0.02 | $56.58 | $56.58 | 200 |
| 02:06 PM | $56.60 | Up $0.05 | $56.60 | $56.57 | 400 |
| 02:05 PM | $56.55 | Down $ -0.01 | $56.55 | $56.55 | 200 |
| 02:03 PM | $56.56 | Down $ -0.03 | $56.59 | $56.54 | 600 |
| 02:03 PM | $56.56 | Up $0.00 | $56.59 | $56.54 | 0 |
| 02:02 PM | $56.59 | Down $ -0.02 | $56.62 | $56.59 | 200 |
| 02:01 PM | $56.61 | Up $0.02 | $56.61 | $56.58 | 500 |
| 02:00 PM | $56.60 | Down $ -0.01 | $56.60 | $56.58 | 900 |
| 01:59 PM | $56.60 | Up $0.00 | $56.62 | $56.60 | 1,600 |
| 01:58 PM | $56.60 | Up $0.03 | $56.60 | $56.60 | 300 |
| 01:57 PM | $56.57 | Up $0.01 | $56.57 | $56.57 | 100 |
| 01:56 PM | $56.56 | Down $ -0.05 | $56.56 | $56.56 | 100 |
| 01:55 PM | $56.61 | Up $0.04 | $56.61 | $56.56 | 1,000 |
| 01:53 PM | $56.57 | Down $ -0.03 | $56.57 | $56.57 | 300 |
| 01:53 PM | $56.57 | Up $0.00 | $56.57 | $56.57 | 0 |
| 01:52 PM | $56.60 | Down $ -0.01 | $56.60 | $56.60 | 100 |
| 01:51 PM | $56.61 | Up $0.00 | $56.62 | $56.61 | 200 |
| 01:50 PM | $56.61 | Down $ -0.04 | $56.64 | $56.61 | 1,300 |
| 01:49 PM | $56.65 | Up $0.10 | $56.65 | $56.62 | 300 |
| 01:47 PM | $56.55 | Down $ -0.06 | $56.60 | $56.55 | 500 |
| 01:47 PM | $56.55 | Up $0.00 | $56.60 | $56.55 | 0 |
| 01:46 PM | $56.61 | Up $0.05 | $56.62 | $56.61 | 300 |
| 01:45 PM | $56.56 | Up $0.03 | $56.56 | $56.53 | 300 |
| 01:44 PM | $56.53 | Down $ -0.09 | $56.63 | $56.53 | 600 |
| 01:43 PM | $56.62 | Down $ -0.01 | $56.63 | $56.62 | 400 |
| 01:42 PM | $56.63 | Down $ -0.01 | $56.63 | $56.63 | 200 |
| 01:41 PM | $56.64 | Up $0.00 | $56.68 | $56.62 | 600 |
| 01:40 PM | $56.64 | Up $0.07 | $56.64 | $56.60 | 400 |
| 01:39 PM | $56.57 | Up $0.01 | $56.59 | $56.51 | 1,600 |
| 01:38 PM | $56.56 | Up $0.00 | $56.59 | $56.55 | 500 |
| 01:37 PM | $56.56 | Up $0.02 | $56.56 | $56.56 | 100 |
| 01:36 PM | $56.54 | Up $0.01 | $56.56 | $56.51 | 800 |
| 01:35 PM | $56.53 | Up $0.05 | $56.53 | $56.53 | 200 |
| 01:34 PM | $56.48 | Up $0.02 | $56.50 | $56.48 | 2,900 |
| 01:33 PM | $56.46 | Up $0.03 | $56.46 | $56.44 | 400 |
| 01:32 PM | $56.43 | Down $ -0.01 | $56.43 | $56.42 | 400 |
| 01:31 PM | $56.44 | Down $ -0.05 | $56.49 | $56.44 | 700 |
| 01:30 PM | $56.49 | Up $0.04 | $56.49 | $56.46 | 400 |
| 01:29 PM | $56.45 | Down $ -0.01 | $56.50 | $56.43 | 2,200 |
| 01:28 PM | $56.46 | Up $0.02 | $56.47 | $56.44 | 600 |
| 01:27 PM | $56.44 | Down $ -0.02 | $56.47 | $56.44 | 500 |
| 01:26 PM | $56.46 | Up $0.03 | $56.47 | $56.45 | 500 |
| 01:25 PM | $56.43 | Down $ -0.04 | $56.43 | $56.39 | 700 |
| 01:24 PM | $56.47 | Down $ -0.06 | $56.54 | $56.45 | 3,300 |
| 01:23 PM | $56.53 | Down $ -0.01 | $56.55 | $56.50 | 2,100 |
| 01:22 PM | $56.54 | Up $0.08 | $56.57 | $56.46 | 1,000 |
| 01:21 PM | $56.46 | Up $0.03 | $56.46 | $56.42 | 600 |
| 01:20 PM | $56.43 | Up $0.05 | $56.43 | $56.36 | 900 |
| 01:19 PM | $56.38 | Up $0.01 | $56.40 | $56.36 | 600 |
| 01:18 PM | $56.37 | Up $0.01 | $56.37 | $56.33 | 1,400 |
| 01:17 PM | $56.36 | Up $0.02 | $56.36 | $56.32 | 400 |
| 01:16 PM | $56.34 | Up $0.02 | $56.34 | $56.26 | 1,300 |
| 01:15 PM | $56.32 | Up $0.00 | $56.32 | $56.32 | 100 |
| 01:14 PM | $56.32 | Up $0.04 | $56.32 | $56.31 | 300 |
| 01:13 PM | $56.28 | Down $ -0.02 | $56.30 | $56.28 | 400 |
| 01:12 PM | $56.30 | Down $ -0.03 | $56.30 | $56.30 | 300 |
| 01:11 PM | $56.33 | Down $ -0.03 | $56.34 | $56.33 | 300 |
| 01:10 PM | $56.36 | Down $ -0.06 | $56.36 | $56.36 | 100 |
| 01:09 PM | $56.42 | Down $ -0.01 | $56.42 | $56.39 | 200 |
| 01:08 PM | $56.43 | Up $0.08 | $56.43 | $56.36 | 400 |
| 01:07 PM | $56.35 | Up $0.01 | $56.35 | $56.29 | 700 |
| 01:06 PM | $56.34 | Down $ -0.07 | $56.35 | $56.33 | 300 |
| 01:05 PM | $56.41 | Up $0.00 | $56.43 | $56.36 | 500 |
| 01:04 PM | $56.41 | Up $0.00 | $56.41 | $56.41 | 200 |
| 01:03 PM | $56.41 | Down $ -0.02 | $56.44 | $56.38 | 800 |
| 01:02 PM | $56.43 | Down $ -0.02 | $56.47 | $56.43 | 300 |
| 01:01 PM | $56.45 | Down $ -0.11 | $56.52 | $56.45 | 1,100 |
| 01:00 PM | $56.56 | Up $0.06 | $56.59 | $56.55 | 700 |
| 12:59 PM | $56.50 | Down $ -0.02 | $56.53 | $56.50 | 600 |
| 12:58 PM | $56.52 | Up $0.02 | $56.52 | $56.49 | 1,000 |
| 12:57 PM | $56.50 | Down $ -0.04 | $56.55 | $56.50 | 1,900 |
| 12:56 PM | $56.54 | Down $ -0.11 | $56.63 | $56.54 | 1,000 |
| 12:55 PM | $56.65 | Down $ -0.10 | $56.67 | $56.65 | 200 |
| 12:53 PM | $56.75 | Down $ -0.04 | $56.79 | $56.75 | 300 |
| 12:53 PM | $56.75 | Up $0.00 | $56.79 | $56.75 | 0 |
| 12:52 PM | $56.79 | Up $0.04 | $56.79 | $56.79 | 200 |
| 12:51 PM | $56.75 | Up $0.02 | $56.75 | $56.75 | 1,000 |
| 12:50 PM | $56.73 | Down $ -0.05 | $56.75 | $56.73 | 300 |
| 12:49 PM | $56.78 | Up $0.00 | $56.84 | $56.78 | 300 |
| 12:48 PM | $56.78 | Up $0.01 | $56.78 | $56.74 | 200 |
| 12:47 PM | $56.77 | Down $ -0.03 | $56.77 | $56.74 | 500 |
| 12:46 PM | $56.80 | Down $ -0.02 | $56.85 | $56.80 | 1,100 |
| 12:45 PM | $56.82 | Up $0.05 | $56.82 | $56.82 | 100 |
| 12:44 PM | $56.77 | Up $0.03 | $56.77 | $56.75 | 900 |
| 12:43 PM | $56.74 | Down $ -0.02 | $56.74 | $56.73 | 300 |
| 12:42 PM | $56.76 | Down $ -0.02 | $56.76 | $56.76 | 400 |
| 12:41 PM | $56.78 | Down $ -0.04 | $56.78 | $56.78 | 100 |
| 12:40 PM | $56.82 | Down $ -0.11 | $56.87 | $56.82 | 18,300 |
| 12:39 PM | $56.93 | Down $ -0.04 | $56.93 | $56.92 | 600 |
| 12:38 PM | $56.97 | Down $ -0.13 | $57.12 | $56.94 | 7,600 |
| 12:37 PM | $57.10 | Down $ -0.02 | $57.14 | $57.09 | 2,000 |
| 12:36 PM | $57.12 | Down $ -0.03 | $57.12 | $57.11 | 600 |
| 12:35 PM | $57.15 | Down $ -0.07 | $57.17 | $57.13 | 900 |
| 12:34 PM | $57.22 | Down $ -0.06 | $57.26 | $57.20 | 1,100 |
| 12:33 PM | $57.28 | Up $0.11 | $57.28 | $57.19 | 300 |
| 12:32 PM | $57.17 | Down $ -0.02 | $57.17 | $57.17 | 300 |
| 12:31 PM | $57.19 | Up $0.04 | $57.22 | $57.19 | 300 |
| 12:30 PM | $57.15 | Down $ -0.01 | $57.15 | $57.15 | 300 |
| 12:29 PM | $57.16 | Down $ -0.05 | $57.16 | $57.16 | 100 |
| 12:28 PM | $57.21 | Down $ -0.01 | $57.24 | $57.16 | 400 |
| 12:27 PM | $57.22 | Down $ -0.02 | $57.27 | $57.22 | 300 |
| 12:26 PM | $57.24 | Up $0.08 | $57.24 | $57.24 | 100 |
| 12:25 PM | $57.16 | Up $0.04 | $57.16 | $57.10 | 800 |
| 12:23 PM | $57.12 | Down $ -0.06 | $57.19 | $57.08 | 500 |
| 12:23 PM | $57.12 | Up $0.00 | $57.19 | $57.08 | 0 |
| 12:22 PM | $57.18 | Up $0.16 | $57.18 | $57.08 | 700 |
| 12:21 PM | $57.02 | Down $ -0.13 | $57.11 | $57.02 | 900 |
| 12:20 PM | $57.15 | Up $0.05 | $57.15 | $57.12 | 400 |
| 12:19 PM | $57.10 | Up $0.02 | $57.10 | $57.00 | 1,200 |
| 12:18 PM | $57.08 | Down $ -0.05 | $57.08 | $57.07 | 200 |
| 12:17 PM | $57.13 | Up $0.01 | $57.13 | $57.13 | 200 |
| 12:16 PM | $57.12 | Down $ -0.01 | $57.14 | $57.09 | 300 |
| 12:15 PM | $57.13 | Down $ -0.06 | $57.18 | $57.13 | 500 |
| 12:14 PM | $57.19 | Up $0.04 | $57.19 | $57.19 | 300 |
| 12:13 PM | $57.15 | Up $0.07 | $57.15 | $57.03 | 1,200 |
| 12:12 PM | $57.08 | Down $ -0.07 | $57.12 | $57.06 | 900 |
| 12:10 PM | $57.15 | Down $ -0.04 | $57.24 | $57.15 | 900 |
| 12:10 PM | $57.15 | Up $0.00 | $57.24 | $57.15 | 0 |
| 12:09 PM | $57.19 | Up $0.02 | $57.19 | $57.19 | 200 |
| 12:08 PM | $57.17 | Down $0.00 | $57.17 | $57.17 | 100 |
| 12:07 PM | $57.18 | Up $0.00 | $57.18 | $57.17 | 200 |
| 12:06 PM | $57.17 | Up $0.04 | $57.17 | $57.15 | 300 |
| 12:05 PM | $57.13 | Down $ -0.10 | $57.23 | $57.13 | 500 |
| 12:04 PM | $57.23 | Down $ -0.01 | $57.23 | $57.18 | 1,400 |
| 12:03 PM | $57.24 | Up $0.11 | $57.24 | $57.20 | 300 |
| 12:02 PM | $57.13 | Up $0.05 | $57.13 | $57.09 | 400 |
| 12:01 PM | $57.08 | Down $ -0.04 | $57.13 | $57.08 | 400 |
| 12:00 PM | $57.12 | Up $0.07 | $57.12 | $57.10 | 400 |
| 11:59 AM | $57.05 | Down $ -0.04 | $57.05 | $57.05 | 100 |
| 11:58 AM | $57.09 | Down $ -0.02 | $57.12 | $57.09 | 300 |
| 11:57 AM | $57.11 | Up $0.01 | $57.13 | $57.09 | 800 |
| 11:56 AM | $57.10 | Down $ -0.05 | $57.19 | $57.01 | 900 |
| 11:55 AM | $57.15 | Down $ -0.13 | $57.28 | $57.14 | 1,800 |
| 11:54 AM | $57.28 | Up $0.04 | $57.31 | $57.27 | 700 |
| 11:53 AM | $57.24 | Down $ -0.04 | $57.30 | $57.24 | 300 |
| 11:52 AM | $57.28 | Down $ -0.05 | $57.28 | $57.28 | 100 |
| 11:51 AM | $57.33 | Up $0.03 | $57.33 | $57.25 | 1,100 |
| 11:50 AM | $57.30 | Up $0.02 | $57.32 | $57.28 | 500 |
| 11:49 AM | $57.28 | Down $ -0.03 | $57.28 | $57.28 | 200 |
| 11:48 AM | $57.31 | Up $0.05 | $57.31 | $57.30 | 3,400 |
| 11:47 AM | $57.26 | Up $0.04 | $57.26 | $57.23 | 400 |
| 11:46 AM | $57.22 | Down $ -0.08 | $57.31 | $57.22 | 1,400 |
| 11:45 AM | $57.30 | Up $0.11 | $57.30 | $57.21 | 2,400 |
| 11:44 AM | $57.19 | Up $0.08 | $57.20 | $57.15 | 1,300 |
| 11:43 AM | $57.11 | Up $0.14 | $57.11 | $56.99 | 3,500 |
| 11:42 AM | $56.97 | Up $0.03 | $56.97 | $56.94 | 600 |
| 11:41 AM | $56.94 | Up $0.00 | $56.94 | $56.90 | 800 |
| 11:40 AM | $56.94 | Down $ -0.05 | $56.98 | $56.94 | 600 |
| 11:39 AM | $56.99 | Up $0.06 | $57.00 | $56.99 | 1,000 |
| 11:38 AM | $56.92 | Up $0.06 | $56.92 | $56.92 | 100 |
| 11:37 AM | $56.86 | Up $0.07 | $56.86 | $56.77 | 5,100 |
| 11:36 AM | $56.79 | Up $0.02 | $56.79 | $56.75 | 700 |
| 11:35 AM | $56.77 | Down $ -0.05 | $56.81 | $56.77 | 1,100 |
| 11:34 AM | $56.82 | Down $ -0.06 | $56.87 | $56.82 | 600 |
| 11:33 AM | $56.88 | Up $0.01 | $56.89 | $56.88 | 300 |
| 11:32 AM | $56.87 | Up $0.02 | $56.87 | $56.84 | 500 |
| 11:31 AM | $56.85 | Down $ -0.06 | $56.92 | $56.85 | 900 |
| 11:30 AM | $56.91 | Up $0.04 | $56.91 | $56.87 | 600 |
| 11:29 AM | $56.87 | Up $0.02 | $56.87 | $56.83 | 400 |
| 11:28 AM | $56.85 | Up $0.00 | $56.85 | $56.83 | 300 |
| 11:27 AM | $56.85 | Down $ -0.02 | $56.85 | $56.85 | 400 |
| 11:26 AM | $56.87 | Down $ -0.03 | $56.89 | $56.87 | 300 |
| 11:25 AM | $56.90 | Up $0.01 | $56.90 | $56.85 | 200 |
| 11:24 AM | $56.89 | Up $0.02 | $56.89 | $56.85 | 700 |
| 11:23 AM | $56.87 | Up $0.00 | $56.89 | $56.87 | 200 |
| 11:22 AM | $56.87 | Down $ -0.07 | $56.96 | $56.87 | 900 |
| 11:21 AM | $56.94 | Down $ -0.01 | $56.94 | $56.94 | 400 |
| 11:20 AM | $56.95 | Up $0.06 | $56.97 | $56.88 | 1,300 |
| 11:19 AM | $56.89 | Up $0.02 | $56.91 | $56.85 | 700 |
| 11:18 AM | $56.87 | Down $ -0.08 | $56.94 | $56.87 | 500 |
| 11:17 AM | $56.95 | Up $0.00 | $56.95 | $56.95 | 1,200 |
| 11:16 AM | $56.95 | Down $ -0.08 | $57.09 | $56.95 | 800 |
| 11:15 AM | $57.03 | Down $ -0.02 | $57.06 | $57.01 | 900 |
| 11:14 AM | $57.05 | Down $ -0.04 | $57.12 | $57.05 | 1,400 |
| 11:13 AM | $57.09 | Up $0.05 | $57.10 | $57.06 | 600 |
| 11:12 AM | $57.04 | Up $0.04 | $57.08 | $57.00 | 700 |
| 11:11 AM | $57.00 | Up $0.02 | $57.00 | $56.92 | 900 |
| 11:10 AM | $56.98 | Up $0.00 | $56.98 | $56.89 | 1,200 |
| 11:09 AM | $56.98 | Down $ -0.03 | $57.01 | $56.97 | 1,100 |
| 11:08 AM | $57.01 | Up $0.05 | $57.02 | $56.98 | 8,900 |
| 11:07 AM | $56.96 | Up $0.10 | $56.96 | $56.95 | 400 |
| 11:06 AM | $56.86 | Up $0.01 | $56.86 | $56.82 | 500 |
| 11:05 AM | $56.85 | Up $0.00 | $56.87 | $56.85 | 200 |
| 11:04 AM | $56.85 | Down $ -0.06 | $56.93 | $56.85 | 300 |
| 11:03 AM | $56.91 | Up $0.13 | $56.94 | $56.90 | 600 |
| 11:02 AM | $56.78 | Up $0.01 | $56.80 | $56.78 | 400 |
| 11:01 AM | $56.77 | Down $ -0.02 | $56.78 | $56.77 | 400 |
| 11:00 AM | $56.79 | Up $0.09 | $56.79 | $56.74 | 200 |
| 10:59 AM | $56.70 | Up $0.05 | $56.70 | $56.70 | 300 |
| 10:58 AM | $56.65 | Down $ -0.12 | $56.73 | $56.65 | 900 |
| 10:57 AM | $56.77 | Up $0.00 | $56.77 | $56.76 | 400 |
| 10:56 AM | $56.77 | Up $0.03 | $56.77 | $56.77 | 100 |
| 10:55 AM | $56.74 | Down $ -0.02 | $56.78 | $56.74 | 600 |
| 10:54 AM | $56.76 | Up $0.05 | $56.76 | $56.76 | 300 |
| 10:53 AM | $56.71 | Down $ -0.03 | $56.80 | $56.71 | 900 |
| 10:52 AM | $56.74 | Up $0.00 | $56.74 | $56.74 | 100 |
| 10:51 AM | $56.74 | Down $ -0.05 | $56.79 | $56.74 | 300 |
| 10:50 AM | $56.79 | Up $0.06 | $56.79 | $56.72 | 600 |
| 10:49 AM | $56.73 | Up $0.04 | $56.74 | $56.64 | 700 |
| 10:48 AM | $56.69 | Down $ -0.12 | $56.81 | $56.69 | 2,000 |
| 10:47 AM | $56.81 | Down $ -0.08 | $56.89 | $56.81 | 700 |
| 10:46 AM | $56.89 | Down $ -0.03 | $56.93 | $56.82 | 1,700 |
| 10:45 AM | $56.92 | Up $0.04 | $56.95 | $56.88 | 1,700 |
| 10:44 AM | $56.88 | Down $ -0.05 | $56.90 | $56.86 | 700 |
| 10:43 AM | $56.93 | Up $0.09 | $56.93 | $56.86 | 400 |
| 10:42 AM | $56.84 | Down $ -0.01 | $56.92 | $56.84 | 500 |
| 10:41 AM | $56.85 | Down $ -0.02 | $56.85 | $56.79 | 700 |
| 10:40 AM | $56.87 | Up $0.06 | $56.87 | $56.81 | 1,000 |
| 10:39 AM | $56.81 | Down $ -0.03 | $56.81 | $56.81 | 100 |
| 10:38 AM | $56.84 | Down $ -0.06 | $56.89 | $56.84 | 1,400 |
| 10:37 AM | $56.90 | Up $0.07 | $56.90 | $56.87 | 1,500 |
| 10:36 AM | $56.83 | Up $0.06 | $56.83 | $56.79 | 400 |
| 10:35 AM | $56.77 | Down $ -0.07 | $56.81 | $56.60 | 6,300 |
| 10:34 AM | $56.84 | Up $0.13 | $56.84 | $56.76 | 1,500 |
| 10:33 AM | $56.71 | Down $ -0.04 | $56.72 | $56.67 | 1,700 |
| 10:31 AM | $56.75 | Down $ -0.08 | $56.84 | $56.64 | 2,300 |
| 10:31 AM | $56.75 | Up $0.00 | $56.84 | $56.64 | 0 |
| 10:30 AM | $56.83 | Up $0.08 | $56.83 | $56.80 | 900 |
| 10:29 AM | $56.75 | Down $ -0.14 | $56.88 | $56.75 | 1,700 |
| 10:28 AM | $56.89 | Up $0.01 | $56.92 | $56.89 | 1,500 |
| 10:27 AM | $56.88 | Down $ -0.08 | $56.94 | $56.88 | 900 |
| 10:26 AM | $56.96 | Up $0.15 | $56.96 | $56.83 | 700 |
| 10:25 AM | $56.81 | Down $ -0.10 | $56.91 | $56.81 | 1,400 |
| 10:24 AM | $56.91 | Up $0.00 | $56.92 | $56.85 | 800 |
| 10:23 AM | $56.91 | Down $ -0.02 | $56.98 | $56.90 | 1,100 |
| 10:22 AM | $56.93 | Down $ -0.02 | $56.97 | $56.91 | 1,800 |
| 10:21 AM | $56.95 | Down $ -0.08 | $57.07 | $56.94 | 2,900 |
| 10:20 AM | $57.03 | Up $0.03 | $57.03 | $56.96 | 2,100 |
| 10:19 AM | $57.00 | Down $ -0.04 | $57.08 | $56.98 | 4,900 |
| 10:18 AM | $57.04 | Down $ -0.03 | $57.07 | $56.97 | 5,700 |
| 10:17 AM | $57.07 | Up $0.10 | $57.07 | $56.96 | 3,200 |
| 10:16 AM | $56.97 | Up $0.12 | $57.06 | $56.86 | 1,900 |
| 10:15 AM | $56.85 | Down $ -0.20 | $57.09 | $56.84 | 3,800 |
| 10:14 AM | $57.05 | Down $ -0.04 | $57.11 | $57.05 | 1,500 |
| 10:13 AM | $57.09 | Up $0.09 | $57.12 | $56.89 | 16,100 |
| 10:10 AM | $57.00 | Down $ -0.06 | $57.07 | $56.96 | 3,700 |
| 10:10 AM | $57.00 | Up $0.00 | $57.07 | $56.96 | 0 |
| 10:10 AM | $57.00 | Up $0.00 | $57.07 | $56.96 | 0 |
| 10:09 AM | $57.07 | Up $0.18 | $57.08 | $56.97 | 1,200 |
| 10:08 AM | $56.88 | Up $0.28 | $56.88 | $56.70 | 1,000 |
| 10:07 AM | $56.60 | Down $ -0.21 | $56.80 | $56.60 | 3,800 |
| 10:06 AM | $56.81 | Down $ -0.01 | $56.81 | $56.78 | 200 |
| 10:05 AM | $56.82 | Down $ -0.10 | $56.96 | $56.82 | 2,500 |
| 10:04 AM | $56.92 | Up $0.00 | $57.01 | $56.86 | 1,400 |
| 10:03 AM | $56.92 | Down $ -0.04 | $56.98 | $56.87 | 3,300 |
| 10:02 AM | $56.96 | Down $ -0.07 | $57.03 | $56.96 | 500 |
| 10:01 AM | $57.03 | Down $ -0.02 | $57.03 | $56.99 | 300 |
| 10:00 AM | $57.05 | Down $ -0.12 | $57.11 | $56.97 | 900 |
| 09:59 AM | $57.17 | Up $0.24 | $57.17 | $56.98 | 1,300 |
| 09:58 AM | $56.93 | Down $ -0.08 | $57.04 | $56.88 | 1,900 |
| 09:57 AM | $57.01 | Down $ -0.22 | $57.25 | $57.01 | 1,000 |
| 09:56 AM | $57.23 | Down $ -0.01 | $57.34 | $57.23 | 1,100 |
| 09:55 AM | $57.24 | Down $ -0.22 | $57.42 | $57.24 | 3,200 |
| 09:54 AM | $57.46 | Up $0.06 | $57.47 | $57.27 | 1,000 |
| 09:53 AM | $57.40 | Up $0.10 | $57.40 | $57.35 | 700 |
| 09:52 AM | $57.30 | Down $ -0.20 | $57.45 | $57.26 | 2,500 |
| 09:51 AM | $57.50 | Up $0.09 | $57.50 | $57.45 | 1,600 |
| 09:50 AM | $57.41 | Up $0.26 | $57.41 | $57.22 | 1,600 |
| 09:49 AM | $57.15 | Up $0.05 | $57.24 | $57.11 | 3,500 |
| 09:48 AM | $57.10 | Down $ -0.05 | $57.18 | $56.99 | 3,600 |
| 09:47 AM | $57.15 | Up $0.36 | $57.25 | $56.88 | 3,800 |
| 09:46 AM | $56.79 | Down $ -0.09 | $56.84 | $56.67 | 1,200 |
| 09:45 AM | $56.88 | Up $0.07 | $57.03 | $56.82 | 1,600 |
| 09:43 AM | $56.81 | Down $ -0.08 | $56.98 | $56.81 | 400 |
| 09:43 AM | $56.81 | Up $0.00 | $56.98 | $56.81 | 0 |
| 09:42 AM | $56.89 | Up $0.19 | $56.89 | $56.66 | 500 |
| 09:41 AM | $56.70 | Down $ -0.16 | $56.98 | $56.70 | 2,100 |
| 09:40 AM | $56.86 | Down $ -0.14 | $57.14 | $56.79 | 2,000 |
| 09:39 AM | $57.00 | Down $ -0.49 | $57.49 | $56.98 | 2,000 |
| 09:38 AM | $57.49 | Down $ -0.29 | $57.83 | $57.32 | 3,900 |
| 09:37 AM | $57.78 | Up $0.26 | $57.83 | $57.59 | 700 |
| 09:36 AM | $57.52 | Down $ -0.14 | $57.66 | $57.43 | 900 |
| 09:35 AM | $57.66 | Down $ -0.01 | $57.82 | $57.59 | 1,500 |
| 09:34 AM | $57.67 | Up $0.83 | $57.67 | $56.72 | 3,400 |
| 09:33 AM | $56.85 | Up $0.12 | $56.85 | $56.82 | 1,400 |
| 09:32 AM | $56.73 | Down $ -0.21 | $56.88 | $56.59 | 7,400 |
| 09:31 AM | $56.94 | Down $ -0.34 | $57.50 | $56.81 | 7,300 |
| 09:30 AM | $57.27 | Up $0.45 | $58.63 | $57.27 | 18,800 |
| Previous close | $56.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/08/2025 | $57.05 | $57.10 | $57.32 | $56.26 | 459,400 |
| 31/07/2025 | $56.82 | $56.75 | $57.01 | $56.32 | 712,400 |
| 30/07/2025 | $56.46 | $57.19 | $57.27 | $56.29 | 522,300 |
| 29/07/2025 | $57.18 | $57.56 | $57.57 | $57.11 | 1,065,900 |
| 28/07/2025 | $58.38 | $58.75 | $58.81 | $58.33 | 693,900 |
| 25/07/2025 | $58.36 | $57.76 | $58.39 | $57.73 | 397,300 |
| 24/07/2025 | $58.34 | $58.52 | $58.61 | $58.21 | 738,000 |
| 23/07/2025 | $59.27 | $58.37 | $59.30 | $58.35 | 1,135,200 |
| 22/07/2025 | $57.20 | $57.15 | $57.41 | $57.03 | 1,182,800 |
| 21/07/2025 | $56.96 | $57.39 | $57.41 | $56.84 | 579,800 |
| 18/07/2025 | $56.86 | $57.28 | $57.30 | $56.71 | 720,100 |
| 17/07/2025 | $58.57 | $58.26 | $58.84 | $58.16 | 572,400 |
| 16/07/2025 | $57.61 | $57.47 | $57.74 | $57.28 | 938,300 |
| 15/07/2025 | $57.63 | $58.16 | $58.18 | $57.62 | 422,200 |
| 14/07/2025 | $58.23 | $57.53 | $58.36 | $57.48 | 1,675,500 |
| 11/07/2025 | $57.45 | $56.92 | $57.63 | $56.85 | 869,900 |
| 10/07/2025 | $58.06 | $58.53 | $58.68 | $57.91 | 875,000 |
| 09/07/2025 | $57.78 | $57.34 | $57.83 | $57.34 | 597,000 |
| 08/07/2025 | $56.97 | $57.40 | $57.45 | $56.87 | 541,100 |
| 07/07/2025 | $55.88 | $55.92 | $56.03 | $55.48 | 997,800 |
| 04/07/2025 | $55.74 | $55.55 | $55.78 | $55.52 | 94,100 |
| 03/07/2025 | $56.00 | $56.47 | $56.56 | $55.86 | 324,300 |
| 02/07/2025 | $56.73 | $55.78 | $56.79 | $55.74 | 980,500 |
| 30/06/2025 | $52.64 | $52.50 | $52.71 | $52.43 | 798,800 |
| 27/06/2025 | $52.67 | $53.16 | $53.29 | $52.05 | 2,077,800 |
| 26/06/2025 | $52.20 | $51.91 | $52.21 | $51.87 | 307,000 |
| 25/06/2025 | $51.52 | $51.39 | $51.69 | $51.31 | 318,900 |
| 24/06/2025 | $51.63 | $51.80 | $51.90 | $51.61 | 340,200 |
| 23/06/2025 | $51.39 | $51.16 | $51.55 | $50.64 | 1,366,300 |
| 20/06/2025 | $51.10 | $51.15 | $51.22 | $50.86 | 1,025,800 |
Graphs are not available, please refer to the detailed table