Find a quote
METRO INC
93.18 Down -0.53 (-0.57 %)
Delayed : 2026/07/31 17:40:00
- Previous close $93.71
- Opening $93.25
- Today High $94.58
- Today Low $92.95
- Price Bid $92.90
- Price Ask $92.90
- 52 Weeks High $107.78
- 52 Weeks Low $86.63
- Size Bid 2
- Size Ask 2
- Volume 324,850
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $93.18 | Down $ -0.02 | $93.18 | $93.18 | 140,600 |
| 03:59 PM | $93.20 | Up $0.09 | $93.25 | $93.11 | 11,400 |
| 03:58 PM | $93.11 | Up $0.05 | $93.13 | $93.06 | 3,900 |
| 03:57 PM | $93.06 | Up $0.06 | $93.08 | $93.00 | 1,100 |
| 03:56 PM | $93.00 | Up $0.02 | $93.03 | $92.98 | 11,400 |
| 03:55 PM | $92.98 | Down $ -0.02 | $92.99 | $92.95 | 2,400 |
| 03:54 PM | $93.00 | Down $ -0.14 | $93.14 | $93.00 | 21,600 |
| 03:53 PM | $93.14 | Up $0.03 | $93.18 | $93.10 | 3,100 |
| 03:52 PM | $93.11 | Down $ -0.03 | $93.18 | $93.10 | 900 |
| 03:51 PM | $93.14 | Down $ -0.02 | $93.15 | $93.11 | 800 |
| 03:50 PM | $93.16 | Down $ -0.25 | $93.37 | $93.16 | 5,600 |
| 03:49 PM | $93.41 | Up $0.01 | $93.41 | $93.37 | 400 |
| 03:48 PM | $93.40 | Down $ -0.03 | $93.43 | $93.40 | 300 |
| 03:47 PM | $93.43 | Up $0.13 | $93.43 | $93.30 | 2,100 |
| 03:46 PM | $93.30 | Down $ -0.08 | $93.31 | $93.30 | 1,100 |
| 03:44 PM | $93.38 | Up $0.04 | $93.38 | $93.31 | 1,200 |
| 03:44 PM | $93.38 | Up $0.00 | $93.38 | $93.31 | 0 |
| 03:43 PM | $93.34 | Up $0.03 | $93.34 | $93.31 | 200 |
| 03:42 PM | $93.31 | Down $ -0.02 | $93.31 | $93.31 | 200 |
| 03:41 PM | $93.33 | Down $ -0.02 | $93.35 | $93.33 | 800 |
| 03:40 PM | $93.35 | Up $0.01 | $93.35 | $93.34 | 200 |
| 03:39 PM | $93.34 | Up $0.00 | $93.34 | $93.34 | 100 |
| 03:38 PM | $93.34 | Down $ -0.06 | $93.34 | $93.34 | 100 |
| 03:37 PM | $93.40 | Up $0.02 | $93.40 | $93.36 | 400 |
| 03:36 PM | $93.38 | Up $0.03 | $93.38 | $93.34 | 300 |
| 03:35 PM | $93.35 | Down $ -0.02 | $93.43 | $93.35 | 2,000 |
| 03:34 PM | $93.37 | Up $0.02 | $93.42 | $93.31 | 2,200 |
| 03:32 PM | $93.35 | Down $ -0.03 | $93.36 | $93.35 | 400 |
| 03:32 PM | $93.35 | Up $0.00 | $93.36 | $93.35 | 0 |
| 03:31 PM | $93.38 | Down $ -0.05 | $93.43 | $93.38 | 900 |
| 03:30 PM | $93.43 | Down $ -0.03 | $93.43 | $93.43 | 100 |
| 03:29 PM | $93.46 | Up $0.08 | $93.46 | $93.38 | 700 |
| 03:28 PM | $93.38 | Down $ -0.04 | $93.41 | $93.38 | 800 |
| 03:27 PM | $93.42 | Up $0.04 | $93.42 | $93.41 | 600 |
| 03:25 PM | $93.38 | Up $0.06 | $93.41 | $93.35 | 2,400 |
| 03:25 PM | $93.38 | Up $0.00 | $93.41 | $93.35 | 0 |
| 03:24 PM | $93.32 | Down $ -0.02 | $93.32 | $93.32 | 100 |
| 03:23 PM | $93.34 | Down $ -0.07 | $93.38 | $93.34 | 1,100 |
| 03:22 PM | $93.41 | Up $0.03 | $93.41 | $93.41 | 100 |
| 03:21 PM | $93.38 | Up $0.00 | $93.38 | $93.38 | 200 |
| 03:20 PM | $93.38 | Down $ -0.01 | $93.38 | $93.38 | 100 |
| 03:19 PM | $93.39 | Up $0.00 | $93.39 | $93.39 | 300 |
| 03:18 PM | $93.39 | Down $ -0.01 | $93.39 | $93.39 | 100 |
| 03:17 PM | $93.40 | Up $0.00 | $93.40 | $93.40 | 400 |
| 03:16 PM | $93.40 | Down $ -0.03 | $93.40 | $93.40 | 300 |
| 03:14 PM | $93.43 | Up $0.01 | $93.43 | $93.43 | 200 |
| 03:14 PM | $93.43 | Up $0.00 | $93.43 | $93.43 | 0 |
| 03:12 PM | $93.42 | Up $0.06 | $93.42 | $93.38 | 500 |
| 03:12 PM | $93.42 | Up $0.00 | $93.42 | $93.38 | 0 |
| 03:11 PM | $93.36 | Down $ -0.05 | $93.41 | $93.36 | 500 |
| 03:10 PM | $93.41 | Up $0.00 | $93.41 | $93.41 | 200 |
| 03:09 PM | $93.41 | Down $ -0.02 | $93.43 | $93.41 | 300 |
| 03:06 PM | $93.43 | Down $ -0.02 | $93.45 | $93.43 | 300 |
| 03:06 PM | $93.43 | Up $0.00 | $93.45 | $93.43 | 0 |
| 03:06 PM | $93.43 | Up $0.00 | $93.45 | $93.43 | 0 |
| 03:05 PM | $93.45 | Up $0.01 | $93.51 | $93.45 | 2,000 |
| 03:04 PM | $93.44 | Up $0.00 | $93.44 | $93.44 | 300 |
| 03:03 PM | $93.44 | Down $ -0.04 | $93.48 | $93.44 | 400 |
| 03:01 PM | $93.48 | Down $ -0.01 | $93.49 | $93.47 | 300 |
| 03:01 PM | $93.48 | Up $0.00 | $93.49 | $93.47 | 0 |
| 03:00 PM | $93.49 | Down $ -0.05 | $93.51 | $93.45 | 1,900 |
| 02:59 PM | $93.54 | Down $ -0.04 | $93.57 | $93.52 | 1,900 |
| 02:57 PM | $93.58 | Up $0.03 | $93.59 | $93.58 | 700 |
| 02:57 PM | $93.58 | Up $0.00 | $93.59 | $93.58 | 0 |
| 02:56 PM | $93.55 | Down $ -0.03 | $93.58 | $93.53 | 1,200 |
| 02:54 PM | $93.58 | Up $0.00 | $93.59 | $93.57 | 700 |
| 02:54 PM | $93.58 | Up $0.00 | $93.59 | $93.57 | 0 |
| 02:53 PM | $93.58 | Up $0.00 | $93.60 | $93.57 | 800 |
| 02:52 PM | $93.58 | Down $ -0.02 | $93.63 | $93.56 | 2,000 |
| 02:51 PM | $93.60 | Down $ -0.06 | $93.60 | $93.60 | 100 |
| 02:49 PM | $93.66 | Up $0.06 | $93.66 | $93.60 | 300 |
| 02:49 PM | $93.66 | Up $0.00 | $93.66 | $93.60 | 0 |
| 02:47 PM | $93.60 | Down $ -0.10 | $93.60 | $93.60 | 100 |
| 02:47 PM | $93.60 | Up $0.00 | $93.60 | $93.60 | 0 |
| 02:44 PM | $93.70 | Up $0.05 | $93.70 | $93.66 | 800 |
| 02:44 PM | $93.70 | Up $0.00 | $93.70 | $93.66 | 0 |
| 02:44 PM | $93.70 | Up $0.00 | $93.70 | $93.66 | 0 |
| 02:41 PM | $93.65 | Up $0.02 | $93.65 | $93.65 | 100 |
| 02:41 PM | $93.65 | Up $0.00 | $93.65 | $93.65 | 0 |
| 02:41 PM | $93.65 | Up $0.00 | $93.65 | $93.65 | 0 |
| 02:40 PM | $93.63 | Up $0.04 | $93.63 | $93.55 | 1,500 |
| 02:39 PM | $93.59 | Up $0.00 | $93.59 | $93.55 | 300 |
| 02:38 PM | $93.59 | Down $ -0.02 | $93.59 | $93.59 | 300 |
| 02:37 PM | $93.61 | Up $0.03 | $93.62 | $93.61 | 1,500 |
| 02:35 PM | $93.58 | Up $0.04 | $93.71 | $93.54 | 2,600 |
| 02:35 PM | $93.58 | Up $0.00 | $93.71 | $93.54 | 0 |
| 02:34 PM | $93.54 | Down $ -0.05 | $93.54 | $93.54 | 100 |
| 02:31 PM | $93.60 | Up $0.05 | $93.60 | $93.54 | 200 |
| 02:31 PM | $93.60 | Up $0.00 | $93.60 | $93.54 | 0 |
| 02:31 PM | $93.60 | Up $0.00 | $93.60 | $93.54 | 0 |
| 02:30 PM | $93.54 | Down $ -0.05 | $93.54 | $93.54 | 100 |
| 02:28 PM | $93.60 | Up $0.05 | $93.60 | $93.55 | 200 |
| 02:28 PM | $93.60 | Up $0.00 | $93.60 | $93.55 | 0 |
| 02:27 PM | $93.55 | Down $ -0.05 | $93.55 | $93.55 | 100 |
| 02:26 PM | $93.60 | Down $ -0.03 | $93.60 | $93.60 | 100 |
| 02:24 PM | $93.62 | Down $ -0.02 | $93.62 | $93.62 | 100 |
| 02:24 PM | $93.62 | Up $0.00 | $93.62 | $93.62 | 0 |
| 02:23 PM | $93.64 | Up $0.06 | $93.64 | $93.60 | 600 |
| 02:22 PM | $93.58 | Up $0.04 | $93.58 | $93.52 | 500 |
| 02:18 PM | $93.54 | Up $0.05 | $93.54 | $93.51 | 600 |
| 02:18 PM | $93.54 | Up $0.00 | $93.54 | $93.51 | 0 |
| 02:18 PM | $93.54 | Up $0.00 | $93.54 | $93.51 | 0 |
| 02:18 PM | $93.54 | Up $0.00 | $93.54 | $93.51 | 0 |
| 02:16 PM | $93.50 | Down $ -0.05 | $93.52 | $93.48 | 800 |
| 02:16 PM | $93.50 | Up $0.00 | $93.52 | $93.48 | 0 |
| 02:15 PM | $93.55 | Up $0.00 | $93.55 | $93.55 | 400 |
| 02:14 PM | $93.55 | Down $ -0.08 | $93.55 | $93.55 | 100 |
| 02:11 PM | $93.63 | Up $0.03 | $93.64 | $93.63 | 500 |
| 02:11 PM | $93.63 | Up $0.00 | $93.64 | $93.63 | 0 |
| 02:11 PM | $93.63 | Up $0.00 | $93.64 | $93.63 | 0 |
| 02:07 PM | $93.60 | Down $ -0.07 | $93.65 | $93.60 | 1,700 |
| 02:07 PM | $93.60 | Up $0.00 | $93.65 | $93.60 | 0 |
| 02:07 PM | $93.60 | Up $0.00 | $93.65 | $93.60 | 0 |
| 02:07 PM | $93.60 | Up $0.00 | $93.65 | $93.60 | 0 |
| 02:05 PM | $93.67 | Up $0.02 | $93.67 | $93.65 | 200 |
| 02:05 PM | $93.67 | Up $0.00 | $93.67 | $93.65 | 0 |
| 02:04 PM | $93.65 | Down $ -0.05 | $93.65 | $93.65 | 100 |
| 02:03 PM | $93.70 | Up $0.10 | $93.70 | $93.61 | 3,100 |
| 02:02 PM | $93.60 | Down $ -0.01 | $93.60 | $93.60 | 100 |
| 02:01 PM | $93.61 | Down $ -0.07 | $93.61 | $93.61 | 500 |
| 01:58 PM | $93.68 | Up $0.03 | $93.68 | $93.59 | 900 |
| 01:58 PM | $93.68 | Up $0.00 | $93.68 | $93.59 | 0 |
| 01:58 PM | $93.68 | Up $0.00 | $93.68 | $93.59 | 0 |
| 01:56 PM | $93.65 | Up $0.03 | $93.65 | $93.58 | 200 |
| 01:56 PM | $93.65 | Up $0.00 | $93.65 | $93.58 | 0 |
| 01:55 PM | $93.62 | Down $ -0.03 | $93.62 | $93.59 | 500 |
| 01:53 PM | $93.65 | Up $0.13 | $93.65 | $93.52 | 900 |
| 01:53 PM | $93.65 | Up $0.00 | $93.65 | $93.52 | 0 |
| 01:51 PM | $93.52 | Down $ -0.05 | $93.52 | $93.52 | 100 |
| 01:51 PM | $93.52 | Up $0.00 | $93.52 | $93.52 | 0 |
| 01:48 PM | $93.57 | Up $0.02 | $93.57 | $93.57 | 300 |
| 01:48 PM | $93.57 | Up $0.00 | $93.57 | $93.57 | 0 |
| 01:48 PM | $93.57 | Up $0.00 | $93.57 | $93.57 | 0 |
| 01:45 PM | $93.55 | Up $0.03 | $93.56 | $93.51 | 600 |
| 01:45 PM | $93.55 | Up $0.00 | $93.56 | $93.51 | 0 |
| 01:45 PM | $93.55 | Up $0.00 | $93.56 | $93.51 | 0 |
| 01:44 PM | $93.52 | Down $ -0.02 | $93.52 | $93.47 | 900 |
| 01:42 PM | $93.54 | Down $ -0.03 | $93.54 | $93.53 | 200 |
| 01:42 PM | $93.54 | Up $0.00 | $93.54 | $93.53 | 0 |
| 01:41 PM | $93.57 | Down $ -0.02 | $93.57 | $93.57 | 100 |
| 01:38 PM | $93.59 | Down $ -0.23 | $93.77 | $93.59 | 900 |
| 01:38 PM | $93.59 | Up $0.00 | $93.77 | $93.59 | 0 |
| 01:38 PM | $93.59 | Up $0.00 | $93.77 | $93.59 | 0 |
| 01:36 PM | $93.82 | Up $0.00 | $93.82 | $93.80 | 300 |
| 01:36 PM | $93.82 | Up $0.00 | $93.82 | $93.80 | 0 |
| 01:34 PM | $93.82 | Up $0.02 | $93.82 | $93.78 | 200 |
| 01:34 PM | $93.82 | Up $0.00 | $93.82 | $93.78 | 0 |
| 01:33 PM | $93.80 | Down $ -0.08 | $93.85 | $93.77 | 1,400 |
| 01:32 PM | $93.88 | Down $ -0.07 | $93.88 | $93.82 | 500 |
| 01:27 PM | $93.95 | Down $ -0.02 | $94.00 | $93.95 | 600 |
| 01:27 PM | $93.95 | Up $0.00 | $94.00 | $93.95 | 0 |
| 01:27 PM | $93.95 | Up $0.00 | $94.00 | $93.95 | 0 |
| 01:27 PM | $93.95 | Up $0.00 | $94.00 | $93.95 | 0 |
| 01:27 PM | $93.95 | Up $0.00 | $94.00 | $93.95 | 0 |
| 01:24 PM | $93.97 | Down $ -0.12 | $94.00 | $93.93 | 1,300 |
| 01:24 PM | $93.97 | Up $0.00 | $94.00 | $93.93 | 0 |
| 01:24 PM | $93.97 | Up $0.00 | $94.00 | $93.93 | 0 |
| 01:15 PM | $94.09 | Up $0.09 | $94.09 | $94.06 | 700 |
| 01:15 PM | $94.09 | Up $0.00 | $94.09 | $94.06 | 0 |
| 01:15 PM | $94.09 | Up $0.00 | $94.09 | $94.06 | 0 |
| 01:15 PM | $94.09 | Up $0.00 | $94.09 | $94.06 | 0 |
| 01:15 PM | $94.09 | Up $0.00 | $94.09 | $94.06 | 0 |
| 01:15 PM | $94.09 | Up $0.00 | $94.09 | $94.06 | 0 |
| 01:15 PM | $94.09 | Up $0.00 | $94.09 | $94.06 | 0 |
| 01:15 PM | $94.09 | Up $0.00 | $94.09 | $94.06 | 0 |
| 01:15 PM | $94.09 | Up $0.00 | $94.09 | $94.06 | 0 |
| 01:13 PM | $94.00 | Down $ -0.04 | $94.00 | $94.00 | 100 |
| 01:13 PM | $94.00 | Up $0.00 | $94.00 | $94.00 | 0 |
| 01:12 PM | $94.04 | Down $ -0.06 | $94.04 | $94.04 | 100 |
| 01:07 PM | $94.10 | Up $0.00 | $94.10 | $94.08 | 200 |
| 01:07 PM | $94.10 | Up $0.00 | $94.10 | $94.08 | 0 |
| 01:07 PM | $94.10 | Up $0.00 | $94.10 | $94.08 | 0 |
| 01:07 PM | $94.10 | Up $0.00 | $94.10 | $94.08 | 0 |
| 01:07 PM | $94.10 | Up $0.00 | $94.10 | $94.08 | 0 |
| 01:06 PM | $94.10 | Down $ -0.13 | $94.14 | $94.10 | 500 |
| 01:00 PM | $94.23 | Up $0.03 | $94.23 | $94.21 | 1,400 |
| 01:00 PM | $94.23 | Up $0.00 | $94.23 | $94.21 | 0 |
| 01:00 PM | $94.23 | Up $0.00 | $94.23 | $94.21 | 0 |
| 01:00 PM | $94.23 | Up $0.00 | $94.23 | $94.21 | 0 |
| 01:00 PM | $94.23 | Up $0.00 | $94.23 | $94.21 | 0 |
| 01:00 PM | $94.23 | Up $0.00 | $94.23 | $94.21 | 0 |
| 12:59 PM | $94.20 | Up $0.14 | $94.20 | $94.06 | 200 |
| 12:49 PM | $94.06 | Down $ -0.01 | $94.14 | $94.06 | 1,700 |
| 12:49 PM | $94.06 | Up $0.00 | $94.14 | $94.06 | 0 |
| 12:49 PM | $94.06 | Up $0.00 | $94.14 | $94.06 | 0 |
| 12:49 PM | $94.06 | Up $0.00 | $94.14 | $94.06 | 0 |
| 12:49 PM | $94.06 | Up $0.00 | $94.14 | $94.06 | 0 |
| 12:49 PM | $94.06 | Up $0.00 | $94.14 | $94.06 | 0 |
| 12:49 PM | $94.06 | Up $0.00 | $94.14 | $94.06 | 0 |
| 12:49 PM | $94.06 | Up $0.00 | $94.14 | $94.06 | 0 |
| 12:49 PM | $94.06 | Up $0.00 | $94.14 | $94.06 | 0 |
| 12:49 PM | $94.06 | Up $0.00 | $94.14 | $94.06 | 0 |
| 12:48 PM | $94.07 | Down $ -0.06 | $94.10 | $94.07 | 700 |
| 12:42 PM | $94.13 | Up $0.10 | $94.13 | $94.06 | 1,500 |
| 12:42 PM | $94.13 | Up $0.00 | $94.13 | $94.06 | 0 |
| 12:42 PM | $94.13 | Up $0.00 | $94.13 | $94.06 | 0 |
| 12:42 PM | $94.13 | Up $0.00 | $94.13 | $94.06 | 0 |
| 12:42 PM | $94.13 | Up $0.00 | $94.13 | $94.06 | 0 |
| 12:42 PM | $94.13 | Up $0.00 | $94.13 | $94.06 | 0 |
| 12:40 PM | $94.03 | Down $ -0.06 | $94.04 | $94.03 | 200 |
| 12:40 PM | $94.03 | Up $0.00 | $94.04 | $94.03 | 0 |
| 12:36 PM | $94.09 | Down $ -0.03 | $94.10 | $94.09 | 500 |
| 12:36 PM | $94.09 | Up $0.00 | $94.10 | $94.09 | 0 |
| 12:36 PM | $94.09 | Up $0.00 | $94.10 | $94.09 | 0 |
| 12:36 PM | $94.09 | Up $0.00 | $94.10 | $94.09 | 0 |
| 12:33 PM | $94.12 | Down $ -0.07 | $94.12 | $94.10 | 500 |
| 12:33 PM | $94.12 | Up $0.00 | $94.12 | $94.10 | 0 |
| 12:33 PM | $94.12 | Up $0.00 | $94.12 | $94.10 | 0 |
| 12:32 PM | $94.19 | Down $ -0.03 | $94.23 | $94.13 | 3,500 |
| 12:30 PM | $94.22 | Down $ -0.01 | $94.22 | $94.22 | 200 |
| 12:30 PM | $94.22 | Up $0.00 | $94.22 | $94.22 | 0 |
| 12:28 PM | $94.23 | Up $0.00 | $94.23 | $94.23 | 100 |
| 12:28 PM | $94.23 | Up $0.00 | $94.23 | $94.23 | 0 |
| 12:27 PM | $94.23 | Down $ -0.12 | $94.23 | $94.23 | 100 |
| 12:24 PM | $94.35 | Down $ -0.11 | $94.42 | $94.34 | 700 |
| 12:24 PM | $94.35 | Up $0.00 | $94.42 | $94.34 | 0 |
| 12:24 PM | $94.35 | Up $0.00 | $94.42 | $94.34 | 0 |
| 12:18 PM | $94.46 | Up $0.00 | $94.47 | $94.46 | 300 |
| 12:18 PM | $94.46 | Up $0.00 | $94.47 | $94.46 | 0 |
| 12:18 PM | $94.46 | Up $0.00 | $94.47 | $94.46 | 0 |
| 12:18 PM | $94.46 | Up $0.00 | $94.47 | $94.46 | 0 |
| 12:18 PM | $94.46 | Up $0.00 | $94.47 | $94.46 | 0 |
| 12:18 PM | $94.46 | Up $0.00 | $94.47 | $94.46 | 0 |
| 12:17 PM | $94.46 | Down $ -0.02 | $94.48 | $94.46 | 600 |
| 12:15 PM | $94.48 | Down $ -0.08 | $94.48 | $94.48 | 100 |
| 12:15 PM | $94.48 | Up $0.00 | $94.48 | $94.48 | 0 |
| 12:12 PM | $94.56 | Up $0.07 | $94.56 | $94.56 | 200 |
| 12:12 PM | $94.56 | Up $0.00 | $94.56 | $94.56 | 0 |
| 12:12 PM | $94.56 | Up $0.00 | $94.56 | $94.56 | 0 |
| 12:10 PM | $94.49 | Down $ -0.04 | $94.49 | $94.49 | 100 |
| 12:10 PM | $94.49 | Up $0.00 | $94.49 | $94.49 | 0 |
| 12:04 PM | $94.53 | Up $0.02 | $94.53 | $94.53 | 100 |
| 12:04 PM | $94.53 | Up $0.00 | $94.53 | $94.53 | 0 |
| 12:04 PM | $94.53 | Up $0.00 | $94.53 | $94.53 | 0 |
| 12:04 PM | $94.53 | Up $0.00 | $94.53 | $94.53 | 0 |
| 12:04 PM | $94.53 | Up $0.00 | $94.53 | $94.53 | 0 |
| 12:04 PM | $94.53 | Up $0.00 | $94.53 | $94.53 | 0 |
| 12:01 PM | $94.51 | Down $ -0.01 | $94.51 | $94.50 | 200 |
| 12:01 PM | $94.51 | Up $0.00 | $94.51 | $94.50 | 0 |
| 12:01 PM | $94.51 | Up $0.00 | $94.51 | $94.50 | 0 |
| 11:54 AM | $94.52 | Down $ -0.06 | $94.52 | $94.52 | 400 |
| 11:54 AM | $94.52 | Up $0.00 | $94.52 | $94.52 | 0 |
| 11:54 AM | $94.52 | Up $0.00 | $94.52 | $94.52 | 0 |
| 11:54 AM | $94.52 | Up $0.00 | $94.52 | $94.52 | 0 |
| 11:54 AM | $94.52 | Up $0.00 | $94.52 | $94.52 | 0 |
| 11:54 AM | $94.52 | Up $0.00 | $94.52 | $94.52 | 0 |
| 11:54 AM | $94.52 | Up $0.00 | $94.52 | $94.52 | 0 |
| 11:46 AM | $94.58 | Up $0.02 | $94.58 | $94.55 | 300 |
| 11:46 AM | $94.58 | Up $0.00 | $94.58 | $94.55 | 0 |
| 11:46 AM | $94.58 | Up $0.00 | $94.58 | $94.55 | 0 |
| 11:46 AM | $94.58 | Up $0.00 | $94.58 | $94.55 | 0 |
| 11:46 AM | $94.58 | Up $0.00 | $94.58 | $94.55 | 0 |
| 11:46 AM | $94.58 | Up $0.00 | $94.58 | $94.55 | 0 |
| 11:46 AM | $94.58 | Up $0.00 | $94.58 | $94.55 | 0 |
| 11:46 AM | $94.58 | Up $0.00 | $94.58 | $94.55 | 0 |
| 11:45 AM | $94.56 | Up $0.07 | $94.56 | $94.51 | 1,300 |
| 11:44 AM | $94.49 | Up $0.09 | $94.49 | $94.44 | 300 |
| 11:41 AM | $94.40 | Up $0.14 | $94.41 | $94.40 | 300 |
| 11:41 AM | $94.40 | Up $0.00 | $94.41 | $94.40 | 0 |
| 11:41 AM | $94.40 | Up $0.00 | $94.41 | $94.40 | 0 |
| 11:39 AM | $94.26 | Down $ -0.07 | $94.26 | $94.26 | 100 |
| 11:39 AM | $94.26 | Up $0.00 | $94.26 | $94.26 | 0 |
| 11:36 AM | $94.33 | Up $0.03 | $94.33 | $94.33 | 200 |
| 11:36 AM | $94.33 | Up $0.00 | $94.33 | $94.33 | 0 |
| 11:36 AM | $94.33 | Up $0.00 | $94.33 | $94.33 | 0 |
| 11:35 AM | $94.30 | Down $ -0.12 | $94.32 | $94.30 | 800 |
| 11:30 AM | $94.42 | Up $0.10 | $94.42 | $94.39 | 300 |
| 11:30 AM | $94.42 | Up $0.00 | $94.42 | $94.39 | 0 |
| 11:30 AM | $94.42 | Up $0.00 | $94.42 | $94.39 | 0 |
| 11:30 AM | $94.42 | Up $0.00 | $94.42 | $94.39 | 0 |
| 11:30 AM | $94.42 | Up $0.00 | $94.42 | $94.39 | 0 |
| 11:28 AM | $94.32 | Up $0.01 | $94.32 | $94.32 | 100 |
| 11:28 AM | $94.32 | Up $0.00 | $94.32 | $94.32 | 0 |
| 11:27 AM | $94.31 | Up $0.01 | $94.31 | $94.31 | 100 |
| 11:26 AM | $94.30 | Up $0.07 | $94.30 | $94.29 | 500 |
| 11:25 AM | $94.23 | Up $0.11 | $94.31 | $94.19 | 2,600 |
| 11:23 AM | $94.12 | Down $ -0.10 | $94.12 | $94.12 | 300 |
| 11:23 AM | $94.12 | Up $0.00 | $94.12 | $94.12 | 0 |
| 11:17 AM | $94.22 | Up $0.14 | $94.22 | $94.14 | 300 |
| 11:17 AM | $94.22 | Up $0.00 | $94.22 | $94.14 | 0 |
| 11:17 AM | $94.22 | Up $0.00 | $94.22 | $94.14 | 0 |
| 11:17 AM | $94.22 | Up $0.00 | $94.22 | $94.14 | 0 |
| 11:17 AM | $94.22 | Up $0.00 | $94.22 | $94.14 | 0 |
| 11:17 AM | $94.22 | Up $0.00 | $94.22 | $94.14 | 0 |
| 11:16 AM | $94.09 | Up $0.00 | $94.09 | $94.09 | 100 |
| 11:12 AM | $94.08 | Up $0.08 | $94.08 | $94.08 | 100 |
| 11:12 AM | $94.08 | Up $0.00 | $94.08 | $94.08 | 0 |
| 11:12 AM | $94.08 | Up $0.00 | $94.08 | $94.08 | 0 |
| 11:12 AM | $94.08 | Up $0.00 | $94.08 | $94.08 | 0 |
| 11:09 AM | $94.00 | Up $0.16 | $94.00 | $93.88 | 1,000 |
| 11:09 AM | $94.00 | Up $0.00 | $94.00 | $93.88 | 0 |
| 11:09 AM | $94.00 | Up $0.00 | $94.00 | $93.88 | 0 |
| 11:08 AM | $93.85 | Down $ -0.08 | $93.85 | $93.84 | 400 |
| 11:06 AM | $93.92 | Up $0.05 | $93.93 | $93.85 | 400 |
| 11:06 AM | $93.92 | Up $0.00 | $93.93 | $93.85 | 0 |
| 11:04 AM | $93.87 | Down $ -0.08 | $93.89 | $93.87 | 200 |
| 11:04 AM | $93.87 | Up $0.00 | $93.89 | $93.87 | 0 |
| 11:01 AM | $93.95 | Down $ -0.04 | $93.95 | $93.95 | 100 |
| 11:01 AM | $93.95 | Up $0.00 | $93.95 | $93.95 | 0 |
| 11:01 AM | $93.95 | Up $0.00 | $93.95 | $93.95 | 0 |
| 10:58 AM | $93.99 | Up $0.01 | $94.01 | $93.97 | 1,700 |
| 10:58 AM | $93.99 | Up $0.00 | $94.01 | $93.97 | 0 |
| 10:58 AM | $93.99 | Up $0.00 | $94.01 | $93.97 | 0 |
| 10:56 AM | $93.98 | Down $ -0.03 | $94.05 | $93.98 | 500 |
| 10:56 AM | $93.98 | Up $0.00 | $94.05 | $93.98 | 0 |
| 10:51 AM | $94.01 | Down $ -0.05 | $94.01 | $94.01 | 100 |
| 10:51 AM | $94.01 | Up $0.00 | $94.01 | $94.01 | 0 |
| 10:51 AM | $94.01 | Up $0.00 | $94.01 | $94.01 | 0 |
| 10:51 AM | $94.01 | Up $0.00 | $94.01 | $94.01 | 0 |
| 10:51 AM | $94.01 | Up $0.00 | $94.01 | $94.01 | 0 |
| 10:50 AM | $94.06 | Down $ -0.09 | $94.06 | $94.00 | 700 |
| 10:48 AM | $94.15 | Up $0.01 | $94.15 | $94.15 | 200 |
| 10:48 AM | $94.15 | Up $0.00 | $94.15 | $94.15 | 0 |
| 10:46 AM | $94.14 | Down $ -0.09 | $94.15 | $94.14 | 400 |
| 10:46 AM | $94.14 | Up $0.00 | $94.15 | $94.14 | 0 |
| 10:44 AM | $94.24 | Up $0.00 | $94.24 | $94.24 | 200 |
| 10:44 AM | $94.24 | Up $0.00 | $94.24 | $94.24 | 0 |
| 10:42 AM | $94.24 | Up $0.00 | $94.24 | $94.24 | 100 |
| 10:42 AM | $94.24 | Up $0.00 | $94.24 | $94.24 | 0 |
| 10:40 AM | $94.24 | Down $0.00 | $94.24 | $94.24 | 100 |
| 10:40 AM | $94.24 | Up $0.00 | $94.24 | $94.24 | 0 |
| 10:37 AM | $94.24 | Up $0.11 | $94.28 | $94.24 | 400 |
| 10:37 AM | $94.24 | Up $0.00 | $94.28 | $94.24 | 0 |
| 10:37 AM | $94.24 | Up $0.00 | $94.28 | $94.24 | 0 |
| 10:35 AM | $94.13 | Down $ -0.05 | $94.31 | $94.13 | 800 |
| 10:35 AM | $94.13 | Up $0.00 | $94.31 | $94.13 | 0 |
| 10:34 AM | $94.18 | Up $0.13 | $94.18 | $94.14 | 400 |
| 10:32 AM | $94.06 | Up $0.01 | $94.06 | $94.03 | 400 |
| 10:32 AM | $94.06 | Up $0.00 | $94.06 | $94.03 | 0 |
| 10:22 AM | $94.05 | Up $0.10 | $94.06 | $93.96 | 500 |
| 10:22 AM | $94.05 | Up $0.00 | $94.06 | $93.96 | 0 |
| 10:22 AM | $94.05 | Up $0.00 | $94.06 | $93.96 | 0 |
| 10:22 AM | $94.05 | Up $0.00 | $94.06 | $93.96 | 0 |
| 10:22 AM | $94.05 | Up $0.00 | $94.06 | $93.96 | 0 |
| 10:22 AM | $94.05 | Up $0.00 | $94.06 | $93.96 | 0 |
| 10:22 AM | $94.05 | Up $0.00 | $94.06 | $93.96 | 0 |
| 10:22 AM | $94.05 | Up $0.00 | $94.06 | $93.96 | 0 |
| 10:22 AM | $94.05 | Up $0.00 | $94.06 | $93.96 | 0 |
| 10:22 AM | $94.05 | Up $0.00 | $94.06 | $93.96 | 0 |
| 10:19 AM | $93.95 | Down $ -0.08 | $93.95 | $93.95 | 100 |
| 10:19 AM | $93.95 | Up $0.00 | $93.95 | $93.95 | 0 |
| 10:19 AM | $93.95 | Up $0.00 | $93.95 | $93.95 | 0 |
| 10:18 AM | $94.03 | Up $0.00 | $94.03 | $94.03 | 100 |
| 10:17 AM | $94.03 | Down $ -0.15 | $94.03 | $94.03 | 100 |
| 10:16 AM | $94.18 | Up $0.18 | $94.18 | $94.04 | 1,200 |
| 10:15 AM | $94.00 | Down $ -0.07 | $94.00 | $94.00 | 100 |
| 10:13 AM | $94.07 | Up $0.18 | $94.07 | $94.04 | 400 |
| 10:13 AM | $94.07 | Up $0.00 | $94.07 | $94.04 | 0 |
| 10:12 AM | $93.89 | Down $ -0.10 | $94.00 | $93.89 | 800 |
| 10:11 AM | $93.99 | Up $0.00 | $93.99 | $93.98 | 300 |
| 10:07 AM | $93.99 | Up $0.02 | $94.00 | $93.99 | 200 |
| 10:07 AM | $93.99 | Up $0.00 | $94.00 | $93.99 | 0 |
| 10:07 AM | $93.99 | Up $0.00 | $94.00 | $93.99 | 0 |
| 10:07 AM | $93.99 | Up $0.00 | $94.00 | $93.99 | 0 |
| 10:06 AM | $93.97 | Up $0.18 | $93.97 | $93.86 | 1,000 |
| 10:05 AM | $93.79 | Down $ -0.05 | $93.84 | $93.79 | 2,000 |
| 10:04 AM | $93.84 | Down $ -0.14 | $93.84 | $93.84 | 200 |
| 10:02 AM | $93.98 | Up $0.09 | $93.98 | $93.98 | 100 |
| 10:02 AM | $93.98 | Up $0.00 | $93.98 | $93.98 | 0 |
| 09:59 AM | $93.89 | Up $0.05 | $93.90 | $93.79 | 2,000 |
| 09:59 AM | $93.89 | Up $0.00 | $93.90 | $93.79 | 0 |
| 09:59 AM | $93.89 | Up $0.00 | $93.90 | $93.79 | 0 |
| 09:58 AM | $93.84 | Down $ -0.01 | $93.84 | $93.84 | 600 |
| 09:56 AM | $93.85 | Down $ -0.20 | $93.91 | $93.84 | 1,200 |
| 09:56 AM | $93.85 | Up $0.00 | $93.91 | $93.84 | 0 |
| 09:55 AM | $94.05 | Down $ -0.01 | $94.05 | $94.05 | 200 |
| 09:53 AM | $94.06 | Up $0.16 | $94.06 | $93.98 | 600 |
| 09:53 AM | $94.06 | Up $0.00 | $94.06 | $93.98 | 0 |
| 09:50 AM | $93.90 | Down $ -0.09 | $94.04 | $93.90 | 1,100 |
| 09:50 AM | $93.90 | Up $0.00 | $94.04 | $93.90 | 0 |
| 09:50 AM | $93.90 | Up $0.00 | $94.04 | $93.90 | 0 |
| 09:48 AM | $93.99 | Up $0.10 | $94.00 | $93.99 | 300 |
| 09:48 AM | $93.99 | Up $0.00 | $94.00 | $93.99 | 0 |
| 09:47 AM | $93.89 | Down $ -0.03 | $93.95 | $93.84 | 700 |
| 09:46 AM | $93.92 | Up $0.15 | $93.93 | $93.82 | 800 |
| 09:45 AM | $93.77 | Up $0.10 | $93.77 | $93.76 | 600 |
| 09:43 AM | $93.67 | Up $0.00 | $93.67 | $93.67 | 600 |
| 09:43 AM | $93.67 | Up $0.00 | $93.67 | $93.67 | 0 |
| 09:39 AM | $93.67 | Down $ -0.01 | $93.75 | $93.67 | 300 |
| 09:39 AM | $93.67 | Up $0.00 | $93.75 | $93.67 | 0 |
| 09:39 AM | $93.67 | Up $0.00 | $93.75 | $93.67 | 0 |
| 09:39 AM | $93.67 | Up $0.00 | $93.75 | $93.67 | 0 |
| 09:38 AM | $93.68 | Up $0.04 | $93.68 | $93.65 | 200 |
| 09:37 AM | $93.64 | Up $0.29 | $93.64 | $93.62 | 300 |
| 09:31 AM | $93.35 | Down $ -0.32 | $93.36 | $93.35 | 200 |
| 09:31 AM | $93.35 | Up $0.00 | $93.36 | $93.35 | 0 |
| 09:31 AM | $93.35 | Up $0.00 | $93.36 | $93.35 | 0 |
| 09:31 AM | $93.35 | Up $0.00 | $93.36 | $93.35 | 0 |
| 09:31 AM | $93.35 | Up $0.00 | $93.36 | $93.35 | 0 |
| 09:31 AM | $93.35 | Up $0.00 | $93.36 | $93.35 | 0 |
| 09:30 AM | $93.67 | Down $ -0.04 | $93.67 | $93.22 | 1,800 |
| Previous close | $93.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31/07/2026 | $93.18 | $94.50 | $94.56 | $92.95 | 279,300 |
| 30/07/2026 | $93.71 | $93.37 | $94.05 | $93.07 | 276,000 |
| 29/07/2026 | $95.36 | $95.61 | $95.92 | $94.74 | 238,200 |
| 28/07/2026 | $94.82 | $95.07 | $95.50 | $94.77 | 481,800 |
| 27/07/2026 | $93.44 | $93.52 | $93.82 | $93.21 | 664,000 |
| 24/07/2026 | $92.53 | $92.15 | $92.72 | $91.98 | 164,000 |
| 23/07/2026 | $91.12 | $91.20 | $91.21 | $90.42 | 217,600 |
| 22/07/2026 | $92.29 | $92.59 | $92.98 | $92.14 | 355,900 |
| 21/07/2026 | $92.67 | $92.59 | $92.72 | $92.24 | 308,100 |
| 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 | $94.61 | $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 |
Graphs are not available, please refer to the detailed table