Find a quote
METRO INC
92.32 Down -1.70 (-1.84 %)
Delayed : 2026/07/20 17:40:00
- Previous close $94.02
- Opening $92.75
- Today High $93.84
- Today Low $92.09
- Price Bid $92.12
- Price Ask $92.12
- 52 Weeks High $107.78
- 52 Weeks Low $86.63
- Size Bid 2
- Size Ask 1
- Volume 419,842
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $92.32 | Up $0.00 | $92.32 | $92.32 | 89,000 |
| 03:59 PM | $92.32 | Down $ -0.02 | $92.34 | $92.28 | 9,700 |
| 03:58 PM | $92.34 | Up $0.06 | $92.34 | $92.29 | 4,300 |
| 03:57 PM | $92.28 | Down $ -0.02 | $92.31 | $92.22 | 2,500 |
| 03:56 PM | $92.30 | Up $0.12 | $92.30 | $92.14 | 8,000 |
| 03:55 PM | $92.18 | Down $ -0.09 | $92.27 | $92.09 | 7,500 |
| 03:54 PM | $92.27 | Up $0.00 | $92.30 | $92.27 | 1,500 |
| 03:53 PM | $92.27 | Up $0.00 | $92.31 | $92.25 | 2,900 |
| 03:52 PM | $92.27 | Down $ -0.08 | $92.35 | $92.27 | 2,400 |
| 03:51 PM | $92.35 | Down $ -0.10 | $92.45 | $92.35 | 1,800 |
| 03:50 PM | $92.45 | Down $ -0.12 | $92.53 | $92.45 | 3,500 |
| 03:49 PM | $92.57 | Up $0.00 | $92.57 | $92.54 | 2,100 |
| 03:48 PM | $92.57 | Up $0.01 | $92.58 | $92.57 | 200 |
| 03:47 PM | $92.56 | Down $ -0.11 | $92.67 | $92.56 | 10,400 |
| 03:46 PM | $92.67 | Up $0.01 | $92.68 | $92.65 | 1,400 |
| 03:45 PM | $92.66 | Down $ -0.04 | $92.69 | $92.66 | 1,800 |
| 03:44 PM | $92.70 | Down $ -0.02 | $92.70 | $92.70 | 100 |
| 03:43 PM | $92.72 | Up $0.02 | $92.72 | $92.70 | 700 |
| 03:42 PM | $92.70 | Up $0.00 | $92.70 | $92.69 | 400 |
| 03:41 PM | $92.70 | Down $ -0.01 | $92.73 | $92.69 | 1,000 |
| 03:40 PM | $92.71 | Down $ -0.07 | $92.73 | $92.71 | 1,600 |
| 03:39 PM | $92.78 | Up $0.10 | $92.78 | $92.65 | 2,200 |
| 03:38 PM | $92.68 | Up $0.02 | $92.68 | $92.68 | 700 |
| 03:37 PM | $92.66 | Down $ -0.02 | $92.68 | $92.66 | 1,000 |
| 03:36 PM | $92.68 | Down $ -0.05 | $92.75 | $92.68 | 4,300 |
| 03:35 PM | $92.73 | Up $0.03 | $92.73 | $92.71 | 800 |
| 03:34 PM | $92.70 | Down $ -0.01 | $92.72 | $92.70 | 1,900 |
| 03:33 PM | $92.71 | Up $0.04 | $92.71 | $92.67 | 1,300 |
| 03:32 PM | $92.67 | Up $0.01 | $92.70 | $92.65 | 1,700 |
| 03:31 PM | $92.66 | Down $ -0.03 | $92.68 | $92.66 | 1,600 |
| 03:30 PM | $92.69 | Down $ -0.06 | $92.69 | $92.69 | 1,300 |
| 03:29 PM | $92.75 | Up $0.06 | $92.75 | $92.67 | 1,200 |
| 03:28 PM | $92.69 | Up $0.02 | $92.69 | $92.68 | 200 |
| 03:27 PM | $92.67 | Down $ -0.01 | $92.67 | $92.67 | 300 |
| 03:26 PM | $92.68 | Down $ -0.01 | $92.69 | $92.67 | 800 |
| 03:25 PM | $92.69 | Down $ -0.04 | $92.73 | $92.69 | 1,100 |
| 03:23 PM | $92.73 | Up $0.02 | $92.73 | $92.70 | 200 |
| 03:23 PM | $92.73 | Up $0.00 | $92.73 | $92.70 | 0 |
| 03:22 PM | $92.71 | Up $0.01 | $92.77 | $92.71 | 800 |
| 03:20 PM | $92.70 | Down $ -0.02 | $92.73 | $92.70 | 200 |
| 03:20 PM | $92.70 | Up $0.00 | $92.73 | $92.70 | 0 |
| 03:19 PM | $92.72 | Up $0.01 | $92.72 | $92.72 | 1,100 |
| 03:18 PM | $92.71 | Up $0.04 | $92.71 | $92.67 | 800 |
| 03:17 PM | $92.67 | Down $ -0.09 | $92.72 | $92.67 | 800 |
| 03:16 PM | $92.76 | Up $0.07 | $92.76 | $92.76 | 400 |
| 03:15 PM | $92.69 | Up $0.08 | $92.69 | $92.61 | 900 |
| 03:14 PM | $92.61 | Up $0.06 | $92.63 | $92.56 | 800 |
| 03:13 PM | $92.54 | Down $ -0.06 | $92.54 | $92.53 | 200 |
| 03:10 PM | $92.60 | Down $ -0.09 | $92.64 | $92.60 | 700 |
| 03:10 PM | $92.60 | Up $0.00 | $92.64 | $92.60 | 0 |
| 03:10 PM | $92.60 | Up $0.00 | $92.64 | $92.60 | 0 |
| 03:09 PM | $92.69 | Up $0.05 | $92.69 | $92.69 | 100 |
| 03:07 PM | $92.64 | Down $ -0.01 | $92.69 | $92.64 | 200 |
| 03:07 PM | $92.64 | Up $0.00 | $92.69 | $92.64 | 0 |
| 03:06 PM | $92.65 | Down $ -0.03 | $92.68 | $92.65 | 400 |
| 03:05 PM | $92.68 | Down $ -0.04 | $92.71 | $92.68 | 500 |
| 03:04 PM | $92.72 | Down $ -0.08 | $92.81 | $92.72 | 1,100 |
| 03:03 PM | $92.80 | Up $0.05 | $92.82 | $92.80 | 1,100 |
| 03:01 PM | $92.75 | Up $0.03 | $92.75 | $92.69 | 200 |
| 03:01 PM | $92.75 | Up $0.00 | $92.75 | $92.69 | 0 |
| 03:00 PM | $92.72 | Up $0.01 | $92.76 | $92.72 | 600 |
| 02:58 PM | $92.71 | Down $ -0.01 | $92.72 | $92.71 | 700 |
| 02:58 PM | $92.71 | Up $0.00 | $92.72 | $92.71 | 0 |
| 02:57 PM | $92.72 | Down $ -0.01 | $92.75 | $92.72 | 300 |
| 02:55 PM | $92.73 | Up $0.02 | $92.73 | $92.73 | 300 |
| 02:55 PM | $92.73 | Up $0.00 | $92.73 | $92.73 | 0 |
| 02:54 PM | $92.71 | Up $0.05 | $92.71 | $92.65 | 500 |
| 02:53 PM | $92.66 | Up $0.00 | $92.66 | $92.66 | 100 |
| 02:50 PM | $92.65 | Up $0.04 | $92.65 | $92.57 | 500 |
| 02:50 PM | $92.65 | Up $0.00 | $92.65 | $92.57 | 0 |
| 02:50 PM | $92.65 | Up $0.00 | $92.65 | $92.57 | 0 |
| 02:49 PM | $92.61 | Up $0.08 | $92.61 | $92.57 | 1,000 |
| 02:48 PM | $92.53 | Up $0.02 | $92.53 | $92.50 | 400 |
| 02:47 PM | $92.51 | Down $ -0.11 | $92.58 | $92.51 | 1,400 |
| 02:45 PM | $92.62 | Up $0.06 | $92.62 | $92.62 | 100 |
| 02:45 PM | $92.62 | Up $0.00 | $92.62 | $92.62 | 0 |
| 02:43 PM | $92.56 | Up $0.02 | $92.57 | $92.56 | 300 |
| 02:43 PM | $92.56 | Up $0.00 | $92.57 | $92.56 | 0 |
| 02:40 PM | $92.54 | Down $ -0.03 | $92.59 | $92.54 | 1,200 |
| 02:40 PM | $92.54 | Up $0.00 | $92.59 | $92.54 | 0 |
| 02:40 PM | $92.54 | Up $0.00 | $92.59 | $92.54 | 0 |
| 02:39 PM | $92.57 | Up $0.02 | $92.57 | $92.57 | 100 |
| 02:37 PM | $92.55 | Down $ -0.02 | $92.55 | $92.55 | 100 |
| 02:37 PM | $92.55 | Up $0.00 | $92.55 | $92.55 | 0 |
| 02:36 PM | $92.57 | Down $ -0.09 | $92.60 | $92.57 | 900 |
| 02:35 PM | $92.66 | Up $0.06 | $92.66 | $92.65 | 200 |
| 02:34 PM | $92.60 | Down $ -0.07 | $92.61 | $92.60 | 400 |
| 02:33 PM | $92.67 | Up $0.06 | $92.67 | $92.61 | 200 |
| 02:31 PM | $92.61 | Up $0.00 | $92.61 | $92.61 | 100 |
| 02:31 PM | $92.61 | Up $0.00 | $92.61 | $92.61 | 0 |
| 02:30 PM | $92.61 | Up $0.00 | $92.61 | $92.61 | 200 |
| 02:29 PM | $92.61 | Down $ -0.06 | $92.67 | $92.61 | 200 |
| 02:28 PM | $92.67 | Up $0.06 | $92.67 | $92.67 | 100 |
| 02:26 PM | $92.61 | Up $0.00 | $92.61 | $92.61 | 100 |
| 02:26 PM | $92.61 | Up $0.00 | $92.61 | $92.61 | 0 |
| 02:25 PM | $92.61 | Up $0.00 | $92.61 | $92.61 | 100 |
| 02:24 PM | $92.61 | Down $ -0.09 | $92.65 | $92.61 | 300 |
| 02:23 PM | $92.71 | Down $ -0.02 | $92.71 | $92.69 | 300 |
| 02:22 PM | $92.72 | Down $ -0.01 | $92.73 | $92.72 | 200 |
| 02:21 PM | $92.73 | Down $ -0.10 | $92.84 | $92.73 | 4,700 |
| 02:20 PM | $92.84 | Down $ -0.01 | $92.84 | $92.84 | 200 |
| 02:18 PM | $92.84 | Up $0.04 | $92.84 | $92.83 | 300 |
| 02:18 PM | $92.84 | Up $0.00 | $92.84 | $92.83 | 0 |
| 02:16 PM | $92.80 | Up $0.08 | $92.80 | $92.80 | 2,400 |
| 02:16 PM | $92.80 | Up $0.00 | $92.80 | $92.80 | 0 |
| 02:14 PM | $92.72 | Down $ -0.13 | $92.83 | $92.72 | 9,000 |
| 02:14 PM | $92.72 | Up $0.00 | $92.83 | $92.72 | 0 |
| 02:12 PM | $92.85 | Up $0.00 | $92.85 | $92.85 | 200 |
| 02:12 PM | $92.85 | Up $0.00 | $92.85 | $92.85 | 0 |
| 02:11 PM | $92.85 | Up $0.05 | $92.85 | $92.85 | 100 |
| 02:10 PM | $92.80 | Down $ -0.04 | $92.80 | $92.79 | 400 |
| 02:09 PM | $92.84 | Up $0.08 | $92.84 | $92.75 | 400 |
| 02:08 PM | $92.76 | Down $ -0.02 | $92.76 | $92.76 | 100 |
| 02:07 PM | $92.78 | Up $0.02 | $92.78 | $92.78 | 100 |
| 02:05 PM | $92.76 | Up $0.11 | $92.76 | $92.69 | 1,400 |
| 02:05 PM | $92.76 | Up $0.00 | $92.76 | $92.69 | 0 |
| 02:04 PM | $92.65 | Down $ -0.02 | $92.65 | $92.65 | 100 |
| 02:03 PM | $92.67 | Down $ -0.20 | $92.85 | $92.67 | 11,000 |
| 02:02 PM | $92.87 | Down $ -0.06 | $92.90 | $92.87 | 400 |
| 02:01 PM | $92.93 | Down $ -0.05 | $92.96 | $92.92 | 600 |
| 02:00 PM | $92.98 | Up $0.02 | $92.98 | $92.92 | 1,000 |
| 01:59 PM | $92.96 | Up $0.03 | $92.96 | $92.94 | 300 |
| 01:54 PM | $92.93 | Down $ -0.08 | $93.02 | $92.93 | 2,600 |
| 01:54 PM | $92.93 | Up $0.00 | $93.02 | $92.93 | 0 |
| 01:54 PM | $92.93 | Up $0.00 | $93.02 | $92.93 | 0 |
| 01:54 PM | $92.93 | Up $0.00 | $93.02 | $92.93 | 0 |
| 01:54 PM | $92.93 | Up $0.00 | $93.02 | $92.93 | 0 |
| 01:53 PM | $93.01 | Up $0.05 | $93.01 | $93.01 | 100 |
| 01:48 PM | $92.96 | Down $ -0.04 | $92.98 | $92.96 | 300 |
| 01:48 PM | $92.96 | Up $0.00 | $92.98 | $92.96 | 0 |
| 01:48 PM | $92.96 | Up $0.00 | $92.98 | $92.96 | 0 |
| 01:48 PM | $92.96 | Up $0.00 | $92.98 | $92.96 | 0 |
| 01:48 PM | $92.96 | Up $0.00 | $92.98 | $92.96 | 0 |
| 01:47 PM | $93.00 | Up $0.00 | $93.01 | $92.99 | 300 |
| 01:46 PM | $93.00 | Up $0.01 | $93.00 | $93.00 | 100 |
| 01:45 PM | $92.99 | Down $ -0.04 | $93.07 | $92.99 | 1,100 |
| 01:44 PM | $93.03 | Down $ -0.06 | $93.15 | $93.03 | 200 |
| 01:43 PM | $93.09 | Up $0.08 | $93.09 | $93.03 | 700 |
| 01:42 PM | $93.01 | Up $0.00 | $93.01 | $93.01 | 200 |
| 01:41 PM | $93.01 | Up $0.13 | $93.01 | $92.89 | 1,200 |
| 01:40 PM | $92.88 | Up $0.00 | $92.88 | $92.88 | 100 |
| 01:36 PM | $92.88 | Down $ -0.06 | $92.94 | $92.88 | 300 |
| 01:36 PM | $92.88 | Up $0.00 | $92.94 | $92.88 | 0 |
| 01:36 PM | $92.88 | Up $0.00 | $92.94 | $92.88 | 0 |
| 01:36 PM | $92.88 | Up $0.00 | $92.94 | $92.88 | 0 |
| 01:34 PM | $92.94 | Up $0.05 | $92.94 | $92.94 | 100 |
| 01:34 PM | $92.94 | Up $0.00 | $92.94 | $92.94 | 0 |
| 01:33 PM | $92.89 | Down $ -0.01 | $92.89 | $92.89 | 100 |
| 01:31 PM | $92.90 | Down $ -0.06 | $92.90 | $92.90 | 100 |
| 01:31 PM | $92.90 | Up $0.00 | $92.90 | $92.90 | 0 |
| 01:27 PM | $92.96 | Down $ -0.07 | $93.06 | $92.96 | 400 |
| 01:27 PM | $92.96 | Up $0.00 | $93.06 | $92.96 | 0 |
| 01:27 PM | $92.96 | Up $0.00 | $93.06 | $92.96 | 0 |
| 01:27 PM | $92.96 | Up $0.00 | $93.06 | $92.96 | 0 |
| 01:26 PM | $93.03 | Up $0.01 | $93.09 | $93.00 | 3,100 |
| 01:25 PM | $93.02 | Up $0.02 | $93.02 | $93.00 | 300 |
| 01:24 PM | $93.00 | Up $0.07 | $93.00 | $92.90 | 900 |
| 01:20 PM | $92.93 | Up $0.01 | $92.93 | $92.93 | 100 |
| 01:20 PM | $92.93 | Up $0.00 | $92.93 | $92.93 | 0 |
| 01:20 PM | $92.93 | Up $0.00 | $92.93 | $92.93 | 0 |
| 01:20 PM | $92.93 | Up $0.00 | $92.93 | $92.93 | 0 |
| 01:19 PM | $92.92 | Down $ -0.01 | $92.92 | $92.89 | 600 |
| 01:16 PM | $92.93 | Down $ -0.08 | $92.93 | $92.93 | 100 |
| 01:16 PM | $92.93 | Up $0.00 | $92.93 | $92.93 | 0 |
| 01:16 PM | $92.93 | Up $0.00 | $92.93 | $92.93 | 0 |
| 01:15 PM | $93.01 | Down $ -0.03 | $93.06 | $93.01 | 800 |
| 01:12 PM | $93.04 | Up $0.05 | $93.04 | $93.04 | 400 |
| 01:12 PM | $93.04 | Up $0.00 | $93.04 | $93.04 | 0 |
| 01:12 PM | $93.04 | Up $0.00 | $93.04 | $93.04 | 0 |
| 01:11 PM | $92.99 | Up $0.02 | $93.02 | $92.99 | 900 |
| 01:10 PM | $92.97 | Up $0.02 | $93.00 | $92.96 | 900 |
| 01:09 PM | $92.96 | Up $0.05 | $92.96 | $92.96 | 100 |
| 01:06 PM | $92.90 | Down $ -0.15 | $93.06 | $92.90 | 1,600 |
| 01:06 PM | $92.90 | Up $0.00 | $93.06 | $92.90 | 0 |
| 01:06 PM | $92.90 | Up $0.00 | $93.06 | $92.90 | 0 |
| 01:04 PM | $93.05 | Up $0.07 | $93.06 | $93.00 | 500 |
| 01:04 PM | $93.05 | Up $0.00 | $93.06 | $93.00 | 0 |
| 01:02 PM | $92.98 | Up $0.03 | $92.98 | $92.94 | 400 |
| 01:02 PM | $92.98 | Up $0.00 | $92.98 | $92.94 | 0 |
| 01:00 PM | $92.95 | Up $0.04 | $92.95 | $92.94 | 300 |
| 01:00 PM | $92.95 | Up $0.00 | $92.95 | $92.94 | 0 |
| 12:58 PM | $92.91 | Up $0.01 | $92.91 | $92.91 | 300 |
| 12:58 PM | $92.91 | Up $0.00 | $92.91 | $92.91 | 0 |
| 12:56 PM | $92.90 | Down $ -0.04 | $92.97 | $92.90 | 4,500 |
| 12:56 PM | $92.90 | Up $0.00 | $92.97 | $92.90 | 0 |
| 12:55 PM | $92.94 | Down $ -0.05 | $93.09 | $92.94 | 3,500 |
| 12:54 PM | $92.99 | Up $0.02 | $93.06 | $92.90 | 3,000 |
| 12:53 PM | $92.97 | Up $0.02 | $92.97 | $92.95 | 300 |
| 12:50 PM | $92.95 | Down $ -0.01 | $92.95 | $92.91 | 400 |
| 12:50 PM | $92.95 | Up $0.00 | $92.95 | $92.91 | 0 |
| 12:50 PM | $92.95 | Up $0.00 | $92.95 | $92.91 | 0 |
| 12:48 PM | $92.96 | Up $0.14 | $92.96 | $92.85 | 1,800 |
| 12:48 PM | $92.96 | Up $0.00 | $92.96 | $92.85 | 0 |
| 12:47 PM | $92.82 | Down $ -0.01 | $92.85 | $92.82 | 400 |
| 12:43 PM | $92.83 | Up $0.05 | $92.83 | $92.82 | 500 |
| 12:43 PM | $92.83 | Up $0.00 | $92.83 | $92.82 | 0 |
| 12:43 PM | $92.83 | Up $0.00 | $92.83 | $92.82 | 0 |
| 12:43 PM | $92.83 | Up $0.00 | $92.83 | $92.82 | 0 |
| 12:42 PM | $92.78 | Up $0.18 | $92.80 | $92.63 | 1,200 |
| 12:41 PM | $92.60 | Down $ -0.11 | $92.68 | $92.60 | 2,500 |
| 12:39 PM | $92.71 | Up $0.03 | $92.71 | $92.68 | 400 |
| 12:39 PM | $92.71 | Up $0.00 | $92.71 | $92.68 | 0 |
| 12:38 PM | $92.68 | Up $0.03 | $92.68 | $92.68 | 100 |
| 12:36 PM | $92.64 | Up $0.01 | $92.65 | $92.63 | 1,900 |
| 12:36 PM | $92.64 | Up $0.00 | $92.65 | $92.63 | 0 |
| 12:35 PM | $92.63 | Up $0.00 | $92.65 | $92.63 | 900 |
| 12:34 PM | $92.63 | Up $0.00 | $92.63 | $92.63 | 100 |
| 12:33 PM | $92.63 | Up $0.00 | $92.63 | $92.63 | 100 |
| 12:32 PM | $92.63 | Down $ -0.04 | $92.63 | $92.63 | 100 |
| 12:31 PM | $92.67 | Up $0.00 | $92.67 | $92.67 | 400 |
| 12:30 PM | $92.67 | Down $ -0.16 | $92.73 | $92.67 | 200 |
| 12:28 PM | $92.83 | Down $ -0.02 | $92.83 | $92.83 | 100 |
| 12:28 PM | $92.83 | Up $0.00 | $92.83 | $92.83 | 0 |
| 12:27 PM | $92.85 | Down $ -0.09 | $93.00 | $92.85 | 2,600 |
| 12:25 PM | $92.94 | Up $0.12 | $92.94 | $92.89 | 400 |
| 12:25 PM | $92.94 | Up $0.00 | $92.94 | $92.89 | 0 |
| 12:24 PM | $92.82 | Up $0.06 | $92.83 | $92.81 | 700 |
| 12:23 PM | $92.76 | Up $0.09 | $92.76 | $92.60 | 2,100 |
| 12:21 PM | $92.67 | Up $0.08 | $92.67 | $92.66 | 200 |
| 12:21 PM | $92.67 | Up $0.00 | $92.67 | $92.66 | 0 |
| 12:20 PM | $92.59 | Up $0.05 | $92.60 | $92.57 | 700 |
| 12:18 PM | $92.54 | Up $0.05 | $92.54 | $92.49 | 2,400 |
| 12:18 PM | $92.54 | Up $0.00 | $92.54 | $92.49 | 0 |
| 12:16 PM | $92.49 | Down $ -0.02 | $92.55 | $92.49 | 400 |
| 12:16 PM | $92.49 | Up $0.00 | $92.55 | $92.49 | 0 |
| 12:12 PM | $92.51 | Down $ -0.11 | $92.55 | $92.51 | 1,100 |
| 12:12 PM | $92.51 | Up $0.00 | $92.55 | $92.51 | 0 |
| 12:12 PM | $92.51 | Up $0.00 | $92.55 | $92.51 | 0 |
| 12:12 PM | $92.51 | Up $0.00 | $92.55 | $92.51 | 0 |
| 12:11 PM | $92.62 | Up $0.03 | $92.62 | $92.62 | 100 |
| 12:10 PM | $92.59 | Up $0.12 | $92.59 | $92.57 | 800 |
| 12:09 PM | $92.47 | Up $0.02 | $92.47 | $92.47 | 100 |
| 12:08 PM | $92.45 | Down $ -0.03 | $92.45 | $92.45 | 100 |
| 12:07 PM | $92.48 | Down $ -0.01 | $92.48 | $92.48 | 200 |
| 12:05 PM | $92.49 | Down $ -0.09 | $92.49 | $92.49 | 100 |
| 12:05 PM | $92.49 | Up $0.00 | $92.49 | $92.49 | 0 |
| 12:01 PM | $92.58 | Down $ -0.10 | $92.65 | $92.58 | 1,000 |
| 12:01 PM | $92.58 | Up $0.00 | $92.65 | $92.58 | 0 |
| 12:01 PM | $92.58 | Up $0.00 | $92.65 | $92.58 | 0 |
| 12:01 PM | $92.58 | Up $0.00 | $92.65 | $92.58 | 0 |
| 12:00 PM | $92.68 | Down $ -0.01 | $92.68 | $92.68 | 100 |
| 11:58 AM | $92.69 | Up $0.00 | $92.69 | $92.69 | 100 |
| 11:58 AM | $92.69 | Up $0.00 | $92.69 | $92.69 | 0 |
| 11:57 AM | $92.69 | Down $ -0.09 | $92.69 | $92.69 | 100 |
| 11:56 AM | $92.78 | Down $ -0.01 | $92.78 | $92.71 | 400 |
| 11:52 AM | $92.79 | Down $ -0.04 | $92.89 | $92.79 | 800 |
| 11:52 AM | $92.79 | Up $0.00 | $92.89 | $92.79 | 0 |
| 11:52 AM | $92.79 | Up $0.00 | $92.89 | $92.79 | 0 |
| 11:52 AM | $92.79 | Up $0.00 | $92.89 | $92.79 | 0 |
| 11:51 AM | $92.83 | Down $ -0.04 | $92.83 | $92.83 | 100 |
| 11:50 AM | $92.87 | Up $0.13 | $92.87 | $92.78 | 800 |
| 11:48 AM | $92.74 | Down $ -0.10 | $92.80 | $92.74 | 600 |
| 11:48 AM | $92.74 | Up $0.00 | $92.80 | $92.74 | 0 |
| 11:47 AM | $92.84 | Up $0.09 | $92.84 | $92.76 | 600 |
| 11:44 AM | $92.75 | Up $0.08 | $92.79 | $92.75 | 200 |
| 11:44 AM | $92.75 | Up $0.00 | $92.79 | $92.75 | 0 |
| 11:44 AM | $92.75 | Up $0.00 | $92.79 | $92.75 | 0 |
| 11:42 AM | $92.67 | Down $ -0.03 | $92.77 | $92.67 | 900 |
| 11:42 AM | $92.67 | Up $0.00 | $92.77 | $92.67 | 0 |
| 11:41 AM | $92.70 | Down $ -0.05 | $92.70 | $92.70 | 100 |
| 11:39 AM | $92.75 | Down $ -0.17 | $92.89 | $92.75 | 9,600 |
| 11:39 AM | $92.75 | Up $0.00 | $92.89 | $92.75 | 0 |
| 11:38 AM | $92.92 | Up $0.00 | $92.92 | $92.89 | 1,100 |
| 11:36 AM | $92.92 | Up $0.03 | $92.92 | $92.89 | 800 |
| 11:36 AM | $92.92 | Up $0.00 | $92.92 | $92.89 | 0 |
| 11:35 AM | $92.89 | Up $0.00 | $92.90 | $92.89 | 3,700 |
| 11:30 AM | $92.89 | Down $ -0.14 | $92.94 | $92.89 | 400 |
| 11:30 AM | $92.89 | Up $0.00 | $92.94 | $92.89 | 0 |
| 11:30 AM | $92.89 | Up $0.00 | $92.94 | $92.89 | 0 |
| 11:30 AM | $92.89 | Up $0.00 | $92.94 | $92.89 | 0 |
| 11:30 AM | $92.89 | Up $0.00 | $92.94 | $92.89 | 0 |
| 11:29 AM | $93.03 | Down $ -0.05 | $93.06 | $93.03 | 700 |
| 11:28 AM | $93.08 | Up $0.19 | $93.17 | $92.97 | 2,300 |
| 11:25 AM | $92.89 | Down $ -0.01 | $92.90 | $92.89 | 800 |
| 11:25 AM | $92.89 | Up $0.00 | $92.90 | $92.89 | 0 |
| 11:25 AM | $92.89 | Up $0.00 | $92.90 | $92.89 | 0 |
| 11:24 AM | $92.90 | Up $0.00 | $92.95 | $92.89 | 700 |
| 11:23 AM | $92.90 | Down $ -0.05 | $92.94 | $92.89 | 500 |
| 11:22 AM | $92.95 | Down $ -0.04 | $92.97 | $92.95 | 300 |
| 11:21 AM | $92.99 | Down $ -0.11 | $93.08 | $92.99 | 1,100 |
| 11:20 AM | $93.10 | Up $0.04 | $93.10 | $93.10 | 100 |
| 11:18 AM | $93.06 | Up $0.06 | $93.06 | $93.00 | 1,000 |
| 11:18 AM | $93.06 | Up $0.00 | $93.06 | $93.00 | 0 |
| 11:17 AM | $93.00 | Down $ -0.06 | $93.02 | $93.00 | 1,200 |
| 11:16 AM | $93.06 | Up $0.02 | $93.06 | $93.04 | 700 |
| 11:15 AM | $93.04 | Up $0.06 | $93.04 | $93.04 | 100 |
| 11:13 AM | $92.98 | Down $ -0.02 | $93.00 | $92.98 | 200 |
| 11:13 AM | $92.98 | Up $0.00 | $93.00 | $92.98 | 0 |
| 11:12 AM | $93.00 | Down $ -0.03 | $93.00 | $92.93 | 300 |
| 11:11 AM | $93.03 | Down $ -0.12 | $93.11 | $93.03 | 700 |
| 11:10 AM | $93.15 | Up $0.13 | $93.15 | $93.12 | 300 |
| 11:06 AM | $93.02 | Up $0.13 | $93.09 | $92.96 | 2,000 |
| 11:06 AM | $93.02 | Up $0.00 | $93.09 | $92.96 | 0 |
| 11:06 AM | $93.02 | Up $0.00 | $93.09 | $92.96 | 0 |
| 11:06 AM | $93.02 | Up $0.00 | $93.09 | $92.96 | 0 |
| 11:05 AM | $92.89 | Down $ -0.03 | $92.94 | $92.89 | 300 |
| 11:04 AM | $92.92 | Up $0.01 | $92.92 | $92.92 | 100 |
| 11:01 AM | $92.91 | Down $ -0.10 | $92.96 | $92.91 | 700 |
| 11:01 AM | $92.91 | Up $0.00 | $92.96 | $92.91 | 0 |
| 11:01 AM | $92.91 | Up $0.00 | $92.96 | $92.91 | 0 |
| 11:00 AM | $93.01 | Down $ -0.04 | $93.05 | $93.01 | 700 |
| 10:59 AM | $93.05 | Up $0.11 | $93.05 | $93.00 | 700 |
| 10:56 AM | $92.94 | Down $ -0.02 | $92.94 | $92.94 | 300 |
| 10:56 AM | $92.94 | Up $0.00 | $92.94 | $92.94 | 0 |
| 10:56 AM | $92.94 | Up $0.00 | $92.94 | $92.94 | 0 |
| 10:55 AM | $92.96 | Up $0.00 | $92.97 | $92.96 | 200 |
| 10:54 AM | $92.96 | Down $ -0.07 | $92.99 | $92.96 | 300 |
| 10:53 AM | $93.03 | Up $0.01 | $93.03 | $92.98 | 1,200 |
| 10:50 AM | $93.02 | Up $0.11 | $93.02 | $93.01 | 200 |
| 10:50 AM | $93.02 | Up $0.00 | $93.02 | $93.01 | 0 |
| 10:50 AM | $93.02 | Up $0.00 | $93.02 | $93.01 | 0 |
| 10:48 AM | $92.91 | Up $0.10 | $92.91 | $92.87 | 1,200 |
| 10:48 AM | $92.91 | Up $0.00 | $92.91 | $92.87 | 0 |
| 10:47 AM | $92.81 | Up $0.01 | $92.81 | $92.80 | 200 |
| 10:46 AM | $92.80 | Down $ -0.04 | $92.91 | $92.80 | 700 |
| 10:44 AM | $92.84 | Up $0.01 | $92.85 | $92.84 | 200 |
| 10:44 AM | $92.84 | Up $0.00 | $92.85 | $92.84 | 0 |
| 10:43 AM | $92.83 | Down $ -0.06 | $92.95 | $92.83 | 1,000 |
| 10:42 AM | $92.89 | Down $0.00 | $92.89 | $92.89 | 100 |
| 10:41 AM | $92.89 | Down $ -0.01 | $92.89 | $92.89 | 300 |
| 10:40 AM | $92.90 | Up $0.00 | $92.91 | $92.89 | 600 |
| 10:39 AM | $92.90 | Up $0.00 | $92.90 | $92.90 | 100 |
| 10:37 AM | $92.90 | Down $ -0.02 | $92.90 | $92.90 | 100 |
| 10:37 AM | $92.90 | Up $0.00 | $92.90 | $92.90 | 0 |
| 10:36 AM | $92.92 | Down $ -0.13 | $93.02 | $92.92 | 500 |
| 10:35 AM | $93.05 | Down $ -0.08 | $93.06 | $93.02 | 700 |
| 10:34 AM | $93.13 | Up $0.02 | $93.13 | $93.13 | 100 |
| 10:30 AM | $93.11 | Down $ -0.07 | $93.11 | $93.11 | 200 |
| 10:30 AM | $93.11 | Up $0.00 | $93.11 | $93.11 | 0 |
| 10:30 AM | $93.11 | Up $0.00 | $93.11 | $93.11 | 0 |
| 10:30 AM | $93.11 | Up $0.00 | $93.11 | $93.11 | 0 |
| 10:29 AM | $93.18 | Down $ -0.05 | $93.24 | $93.18 | 1,600 |
| 10:28 AM | $93.23 | Up $0.04 | $93.23 | $93.23 | 100 |
| 10:26 AM | $93.19 | Down $ -0.07 | $93.19 | $93.19 | 200 |
| 10:26 AM | $93.19 | Up $0.00 | $93.19 | $93.19 | 0 |
| 10:25 AM | $93.26 | Down $ -0.07 | $93.33 | $93.26 | 1,100 |
| 10:24 AM | $93.33 | Up $0.43 | $93.49 | $92.92 | 3,700 |
| 10:23 AM | $92.90 | Down $ -0.05 | $92.96 | $92.90 | 1,500 |
| 10:22 AM | $92.96 | Up $0.09 | $92.96 | $92.87 | 500 |
| 10:21 AM | $92.87 | Up $0.10 | $92.90 | $92.87 | 600 |
| 10:20 AM | $92.76 | Up $0.06 | $92.78 | $92.76 | 200 |
| 10:19 AM | $92.70 | Up $0.07 | $92.74 | $92.57 | 2,300 |
| 10:18 AM | $92.63 | Up $0.17 | $92.63 | $92.51 | 800 |
| 10:17 AM | $92.46 | Up $0.00 | $92.52 | $92.46 | 200 |
| 10:16 AM | $92.46 | Up $0.16 | $92.46 | $92.26 | 2,700 |
| 10:15 AM | $92.30 | Down $ -0.08 | $92.39 | $92.30 | 1,100 |
| 10:14 AM | $92.38 | Up $0.00 | $92.38 | $92.38 | 100 |
| 10:13 AM | $92.37 | Down $ -0.36 | $92.67 | $92.37 | 2,300 |
| 10:11 AM | $92.73 | Down $ -0.39 | $93.12 | $92.73 | 9,300 |
| 10:11 AM | $92.73 | Up $0.00 | $93.12 | $92.73 | 0 |
| 10:10 AM | $93.12 | Down $ -0.10 | $93.16 | $93.12 | 1,200 |
| 10:09 AM | $93.22 | Up $0.09 | $93.22 | $93.22 | 400 |
| 10:08 AM | $93.13 | Down $ -0.10 | $93.24 | $93.13 | 1,000 |
| 10:07 AM | $93.23 | Up $0.01 | $93.23 | $93.23 | 500 |
| 10:06 AM | $93.22 | Up $0.12 | $93.30 | $93.18 | 1,400 |
| 10:03 AM | $93.10 | Down $ -0.05 | $93.14 | $93.10 | 400 |
| 10:03 AM | $93.10 | Up $0.00 | $93.14 | $93.10 | 0 |
| 10:03 AM | $93.10 | Up $0.00 | $93.14 | $93.10 | 0 |
| 10:02 AM | $93.15 | Down $ -0.05 | $93.23 | $93.15 | 400 |
| 10:01 AM | $93.20 | Up $0.08 | $93.20 | $93.16 | 700 |
| 10:00 AM | $93.12 | Down $ -0.15 | $93.26 | $93.07 | 2,700 |
| 09:59 AM | $93.27 | Up $0.01 | $93.29 | $93.25 | 600 |
| 09:58 AM | $93.26 | Down $ -0.02 | $93.26 | $93.25 | 600 |
| 09:56 AM | $93.28 | Down $0.00 | $93.36 | $93.28 | 3,700 |
| 09:56 AM | $93.28 | Up $0.00 | $93.36 | $93.28 | 0 |
| 09:55 AM | $93.28 | Up $0.03 | $93.36 | $93.28 | 1,100 |
| 09:54 AM | $93.25 | Up $0.11 | $93.25 | $93.22 | 800 |
| 09:53 AM | $93.14 | Down $ -0.14 | $93.38 | $93.11 | 3,300 |
| 09:52 AM | $93.28 | Up $0.02 | $93.28 | $93.28 | 100 |
| 09:50 AM | $93.26 | Down $ -0.04 | $93.33 | $93.26 | 700 |
| 09:50 AM | $93.26 | Up $0.00 | $93.33 | $93.26 | 0 |
| 09:49 AM | $93.30 | Up $0.01 | $93.30 | $93.30 | 200 |
| 09:48 AM | $93.29 | Up $0.09 | $93.38 | $93.29 | 500 |
| 09:47 AM | $93.20 | Down $ -0.01 | $93.21 | $93.20 | 200 |
| 09:46 AM | $93.21 | Down $ -0.06 | $93.29 | $93.21 | 300 |
| 09:45 AM | $93.27 | Down $ -0.05 | $93.35 | $93.27 | 300 |
| 09:44 AM | $93.32 | Up $0.07 | $93.33 | $93.32 | 500 |
| 09:43 AM | $93.25 | Down $ -0.14 | $93.30 | $93.25 | 200 |
| 09:40 AM | $93.39 | Up $0.01 | $93.74 | $93.06 | 2,200 |
| 09:40 AM | $93.39 | Up $0.00 | $93.74 | $93.06 | 0 |
| 09:40 AM | $93.39 | Up $0.00 | $93.74 | $93.06 | 0 |
| 09:31 AM | $93.38 | Up $0.17 | $93.84 | $93.16 | 1,600 |
| 09:31 AM | $93.38 | Up $0.00 | $93.84 | $93.16 | 0 |
| 09:31 AM | $93.38 | Up $0.00 | $93.84 | $93.16 | 0 |
| 09:31 AM | $93.38 | Up $0.00 | $93.84 | $93.16 | 0 |
| 09:31 AM | $93.38 | Up $0.00 | $93.84 | $93.16 | 0 |
| 09:31 AM | $93.38 | Up $0.00 | $93.84 | $93.16 | 0 |
| 09:31 AM | $93.38 | Up $0.00 | $93.84 | $93.16 | 0 |
| 09:31 AM | $93.38 | Up $0.00 | $93.84 | $93.16 | 0 |
| 09:31 AM | $93.38 | Up $0.00 | $93.84 | $93.16 | 0 |
| 09:30 AM | $93.21 | Down $ -0.81 | $93.75 | $92.75 | 9,000 |
| Previous close | $94.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/07/2026 | $92.32 | $92.68 | $93.15 | $92.09 | 304,700 |
| 17/07/2026 | $94.02 | $94.13 | $94.14 | $93.10 | 142,500 |
| 16/07/2026 | $94.11 | $94.29 | $94.65 | $94.09 | 206,000 |
| 15/07/2026 | $93.30 | $94.74 | $94.80 | $93.15 | 216,400 |
| 14/07/2026 | $93.56 | $93.78 | $94.12 | $93.47 | 307,500 |
| 13/07/2026 | $94.46 | $94.51 | $95.16 | $94.35 | 791,800 |
| 10/07/2026 | $93.64 | $93.64 | $93.67 | $93.12 | 379,900 |
| 09/07/2026 | $91.56 | $91.46 | $91.70 | $91.14 | 676,500 |
| 08/07/2026 | $91.88 | $90.72 | $91.93 | $90.69 | 565,600 |
| 07/07/2026 | $90.07 | $89.80 | $90.75 | $89.72 | 292,600 |
| 06/07/2026 | $89.46 | $88.63 | $89.47 | $88.59 | 415,400 |
| 03/07/2026 | $90.11 | $90.30 | $90.64 | $90.06 | 142,800 |
| 02/07/2026 | $90.85 | $91.40 | $91.85 | $90.51 | 305,300 |
| 30/06/2026 | $90.68 | $91.40 | $91.58 | $90.67 | 518,000 |
| 29/06/2026 | $90.99 | $91.60 | $91.92 | $90.58 | 650,300 |
| 26/06/2026 | $92.98 | $92.30 | $93.09 | $91.90 | 485,600 |
| 25/06/2026 | $94.21 | $94.51 | $94.86 | $93.87 | 400,700 |
| 24/06/2026 | $94.62 | $93.52 | $94.67 | $93.36 | 389,500 |
| 23/06/2026 | $91.65 | $91.71 | $92.16 | $91.59 | 335,800 |
| 22/06/2026 | $89.80 | $90.34 | $90.37 | $89.54 | 305,000 |
| 19/06/2026 | $91.50 | $91.63 | $91.71 | $91.18 | 574,800 |
| 18/06/2026 | $91.71 | $92.64 | $92.64 | $91.49 | 318,600 |
| 17/06/2026 | $91.88 | $92.02 | $92.17 | $91.03 | 346,300 |
| 16/06/2026 | $92.67 | $93.09 | $93.13 | $92.53 | 150,100 |
| 15/06/2026 | $92.60 | $92.63 | $92.72 | $92.31 | 326,100 |
| 12/06/2026 | $93.21 | $93.81 | $93.82 | $93.01 | 572,500 |
| 11/06/2026 | $94.13 | $93.78 | $94.30 | $93.37 | 560,000 |
| 10/06/2026 | $93.75 | $94.13 | $94.30 | $93.53 | 523,700 |
| 09/06/2026 | $94.16 | $95.17 | $95.70 | $94.12 | 483,000 |
| 08/06/2026 | $92.36 | $92.28 | $92.75 | $92.08 | 541,500 |
Graphs are not available, please refer to the detailed table